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'20200414A10.938.063.283.784.774.27
ETF_AvgVW Average Across Security Type 'ETF'20200414ETF3.6319.6118.5518.551.091.09
ETN_AvgVW Average Across Security Type 'ETN'20200414ETN28.7120.414.0714.166.326.23
AAgilent Technologies Inc.20200414A9.2110.240.423.329.826.92
AAAlcoa Corporation20200414A13.0614.283.023.3311.2810.98
AAAUPerth Mint Physical Gold ETF (Trust)20200414ETF13.3525.2223.66221.563.22
AADRAdvisorShares Dorsey Wright ADR ETF20200414ETF120.88103.27103.26103.2600
AALAmerican Airlines Group Inc.20200414A8.496.621.072.495.554.13
AAMCAltisource Asset Mgmt Corp20200414A966.76353.1-61.76-61.76414.86414.86
AAMEAtlantic American Corp20200414A418.75262.613.71-2.07248.89264.67
AANAaron's, Inc.20200414A30.5812.481.662.0610.8210.42
AAOIApplied Optoelectronics, Inc.20200414A30.7124.5712.7913.3611.7811.2
AAONAaon Inc20200414A48.1521.349.6311.1311.7110.2
AAPADVANCE AUTO PARTS INC20200414A23.4810.933.34.397.626.54
AAPLApple Inc.20200414A1.271.510.30.811.220.71
AATAMERICAN ASSETS TRUST, INC.20200414A36.7111.492.111.969.389.54
AAUAlmaden Minerals Ltd.20200414A194.55338.3592.12100.57246.23237.78
AAWWAtlas Air Worldwide Holdings, Inc.20200414A50.7134.5417.5419.251715.29
AAXJiShares MSCI All Country Asia ex Japan ETF20200414ETF1.926.815.65.751.291.11
AAXNAxon Enterprise, Inc. Common Stock20200414A3921.2311.2911.929.939.31
ABAllianceBernstein Holding, L.P.20200414A41.233.315.3816.5717.9316.74
ABBVABBVIE INC.20200414A2.642.391.411.390.981
ABCAmerisourceBergen Corp.20200414A11.766.375.592.230.784.14
ABCBAmeris Bancorp20200414A31.6921.357.359.541411.81
ABEOAbeona Therapeutics Inc. Common Stock20200414A43.8943.9721.7821.9722.1922
ABEQAbsolute Core Strategy ETF20200414ETF30.6429.555.8457.1823.72-27.62
ABGAsbury Automotive Group, Inc.20200414A81.9622.87.373.8715.4318.93
ABIOARCA biopharma, Inc.20200414A282.77342.45283.16266.159.2976.35
ABMABM Industries, Inc.20200414A33.9814.276.287.017.997.26
ABMDAbiomed Inc20200414A24.6211.624.284.457.347.17
ABRArbor Realty Trust, Inc.20200414A18.0916.3-1.421.8917.7314.41
ABTAbbott Laboratories20200414A3.394.990.320.424.674.57
ABTXAllegiance Bancshares, Inc.20200414A73.2367.2733.5937.9133.6929.36
ABUSArbutus Biopharma Corporation Common Stock20200414A123.92130.538.4642.3192.0488.18
ACAssociated Capital Group, Inc.20200414A212.06143.6892.6105.1651.0838.52
ACAArcosa, Inc. Common Stock20200414A58.3823.626.879.1416.7414.47
ACADAcadia Pharmaceuticals Inc.20200414A18.939.63.156.54.6
ACAMAcamar Partners Acquisition Corp. Class A Common Stock20200414A70.256.916.916.9100
ACBAurora Cannabis Inc. Common Shares20200414A4.3621.116.1818.344.892.78
ACBIAtlantic Capital Bancshares, Inc. Common Stock20200414A145.2577.840.9440.8136.8637
ACCAmerican Campus Communities, Inc.20200414A16.349.052.882.986.166.07
ACCOAcco Brands Corporation20200414A30.3416.95.696.8411.210.06
ACELAccel Entertainment, Inc.20200414A104.7953.1227.6332.6125.4920.51
ACERAcer Therapeutics Inc. Common Stock (DE)20200414A131.21200.157589.98125.15111.44
ACESALPS Clean Energy ETF20200414ETF31.46105.28-57.1840.62162.4664.66
ACGLArch Capital Group Ltd20200414A10.464.180.951.653.242.54
ACHCAcadia Healthcare Company, Inc.20200414A23.7618.844.792.1814.0416.65
ACHVAchieve Life Sciences, Inc.20200414A134.53204.12-21.62-20.75225.73224.86
ACIAAcacia Communications, Inc. Common Stock20200414A4.213.930.591.053.342.88
ACIOAptus Collared Income Opportunity ETF20200414ETF106.4735.0637.7532.57-2.692.49
ACIUAC Immune SA20200414A54.655.56-1.243.9956.851.57
ACIWACI Worldwide, Inc.20200414A22.758.920.431.58.497.42
ACLSAxcelis Technologies Inc20200414A43.5826.3611.613.4114.7512.95
ACMAecom20200414A17.499.113.623.775.495.34
ACMRACM Research, Inc. Class A Common Stock20200414A42.4231.2513.3616.3117.8814.94
ACNAccenture PLC20200414A6.1511.633.353.48.288.24
ACNBACNB Corp20200414A324.08162.3888.5120.7873.8941.6
ACORAcorda Therapeutics, Inc.20200414A88.8777.0143.2948.5633.7228.45
ACREAres Commercial Real Estate Corporation20200414A34.6223.164.510.2518.6612.91
ACRSAclaris Therapeutics, Inc.20200414A148.61143.13127.48132.9115.6510.22
ACRXAcelRx Pharmaceuticals, Inc20200414A80.1869.3331.135.3838.2333.95
ACSGXtrackers MSCI ACWI ex USA ESG Leaders Equity ETF20200414ETF87.9514.5912.4314.052.160.54
ACSIAmerican Customer Satisfaction ETF20200414ETF22.34190.13151118.3139.1371.81
ACSTAcasti Pharma, Inc.20200414A109.68128.3580.1483.8548.2144.51
ACTAdvisorShares Vice ETF20200414ETF86.624.55-21.8-25.246.3549.75
ACTGAcacia Research Corporation20200414A88.8836.7137.6134.78-0.91.93
ACTTAct II Global Acquisition Corp. Class A Ordinary Shares20200414A31.3918.7514.1718.714.580.04
ACUAcme United Corporation20200414A416.89233.68168.78196.564.937.19
ACWFiShares Edge MSCI Multifactor Global ETF20200414ETF59.1327.5227.8828.27-0.36-0.76
ACWIiShares MSCI ACWI ETF20200414ETF1.632.731.191.691.551.05
ACWViShares Edge MSCI Min Vol Global ETF20200414ETF8.864.915.454.35-0.540.56
ACWXiShares MSCI ACWI ex US ETF20200414ETF2.692.711.671.631.041.08
ACYAeroCentury Corporation20200414A215.7344.25191.74251.57152.5192.68
ADBEAdobe Inc.20200414A6.083.161.341.561.821.6
ADCAgree Realty Corporation20200414A45.7229.5130.3527.23-0.842.28
ADESAdvanced Emissions Solutions, Inc20200414A53.5843.297.7119.6135.5823.68
ADIAnalog Devices, Inc.20200414A7.953.991.282.372.711.62
ADILAdial Pharmaceuticals, Inc20200414A241.6193.96160.89167.1833.0726.78
ADMArcher Daniels Midland Company20200414A5.044.15-3.06-4.217.218.36
ADMAADMA Biologics, Inc.20200414A35.730.489.269.6121.2220.83
ADMEAptus Behavioral Momentum ETF20200414ETF29.3719.4526.98-9.36-7.5328.81
ADMPAdamis Pharmaceuticals Corporation20200414A75.1199.2976.3280.1322.9719.2
ADMSAdamas Pharmaceuticals, Inc.20200414A76.8328.364.539.4923.8318.87
ADNTAdient plc Ordinary Shares20200414A28.0515.857.446.198.399.68
ADPAutomatic Data Processing20200414A8.094.311.451.692.852.62
ADPTAdaptive Biotechnologies Corporation Common Stock20200414A43.6625.2811.0513.914.2311.38
ADREInvesco BLDRS Emerging Markets 50 ADR Index Fund20200414ETF34.918.317.9919.750.31-1.45
ADROAduro Biotech, Inc.20200414A46.0457.7843.4943.7314.314.12
ADSAlliance Data Systems Corporation20200414A23.2818.123.44.9314.7313.19
ADSKAutodesk Inc20200414A13.056.762.993.623.773.15
ADSWAdvanced Disposal Services, Inc.20200414A3.352.490.410.412.072.07
ADTADT Inc.20200414A19.4110.853.321.497.539.35
ADTNAdtran Inc20200414A30.6115.165.668.639.56.53
ADUSAddus HomeCare Corp.20200414A66.8543.772.954.2740.8239.5
ADVMAdverum Biotechnologies, Inc. Common Stock20200414A34.3215.318.076.627.238.69
ADXSAdvaxis, Inc.20200414A84.277.6742.2140.4335.4637.24
AEAdams Resources & Energy Inc.20200414A335.8126.11108.39108.3717.7317.74
AEEAmeren Corporation20200414A10.2212.142.842.489.39.66
AEGNAegion Corp20200414A72.1848.444.333.944.1144.54
AEHRAehr Test Systems20200414A180.4193.0541.8841.7951.1751.26
AEISAdvanced Energy Industries Inc20200414A55.721.1810.2111.2210.979.96
AELAmerican Equity Investment Life Holding Company20200414A48.3216.834.826.9612.019.87
AEMAgnico Eagle Mines Ltd.20200414A6.846.344.443.111.913.23
AEMDAETHLON MEDICAL INC20200414A161.3110.2477.1352.6833.1157.56
AEOAmerican Eagle Outfitters20200414A11.2512.013.963.88.048.23
AEPAmerican Electric Power Company, Inc.20200414A7.088.824.274.384.564.44
AERAercap Holdings N.V.20200414A26.9915.766.446.929.328.85
AERIAerie Pharmaceuticals, Inc.20200414A25.1515.384.416.3610.969.02
AESAES Corporation20200414A7.359.081.921.777.177.33
AESEAllied Esports Entertainment, Inc. Common Stock20200414A280.45218.38134.93171.7483.4446.64
AESRAnfield U.S. Equity Sector Rotation ETF20200414ETF54.552.3957.9358.72-5.53-6.33
AEYADDvantage Technologies Group, Inc.20200414A277.34220.01199.4201.9620.6218.06
AEYEAudioEye, Inc. Common Stock20200414A191.48169.53113123.8356.5245.69
AEZSAeterna Zentaris, Inc.20200414A134.42116.7385.6985.8731.0430.86
AFCAllied Capital Corporation20200414A59.1244.4637.7137.316.757.15
AFGAmerican Financial Group, Inc.20200414A32.8712.044.614.797.437.24
AFHAtlas Financial Holdings, Inc. Ordinary Shares20200414A223.89149.9106.85106.6243.0443.28
AFIArmstrong Flooring, Inc.20200414A124.8182.1941.6949.2840.532.91
AFIFAnfield Universal Fixed Income ETF20200414ETF51.4181.0481.0180.930.030.1
AFINAmerican Finance Trust, Inc. Class A20200414A101.1561.4937.3741.9824.1219.51
AFKVanEck Vectors Africa Index ETF20200414ETF85.7552.4829.0625.3523.4227.13
AFLAflac Inc.20200414A3.854.440.670.273.774.16
AFLGFirst Trust Active Factor Large Cap ETF20200414ETF19.1226.6621.1226.445.550.23
AFMCFirst Trust Active Factor Mid Cap ETF20200414ETF41.0610.310.310.300
AFMDAffimed N.V.20200414A46.8953.8211.4912.7842.3341.05
AFSMFirst Trust Active Factor Small Cap ETF20200414ETF51.3213.5313.5313.5300
AFTYPacer CSOP FTSE China A50 ETF20200414ETF38.8231.6217.3819.414.2512.23
AFYAAfya Limited Class A Common Shares20200414A136.1647.8432.0934.7215.5312.9
AGFIRST MAJESTIC SILVER CORP20200414A13.0112.79.9611.992.750.71
AGBAAGBA Acquisition Limited Ordinary Share20200414A299.98103.5300103.53103.53
AGCOAGCO Corporation20200414A27.997.488.869.24-1.39-1.76
AGEAgeX Therapeutics, Inc.20200414A152.36167.53156.51165.4811.022.05
AGENAgenus Inc.20200414A38.228.969.426.2119.5422.74
AGFSAgroFresh Solutions, Inc. Common Stock20200414A196.61149.1110.1397.7838.9851.32
AGGiShares Core U.S. Aggregate Bond ETF20200414ETF1.091.370.630.660.740.72
AGGPIQ Enhanced Core Plus Bond U.S. ETF20200414ETF13.5715.3212.886.132.449.19
AGGYWisdomTree Yield Enhanced U.S. Aggregate Bond Fund20200414ETF9.9510.824.8-6.846.0217.66
AGIAlamos Gold Inc. Class A Common Shares20200414A14.4715.832.364.9213.510.94
AGIOAgios Pharmaceuticals, Inc.20200414A18.48.982.613.756.385.23
AGLEAeglea BioTherapeutics, Inc.20200414A98.2594.5353.4958.2741.0436.25
AGMFederal Agricultural Mortgage Corporation20200414A103.1951.2626.8827.9524.3823.32
AGMAFederal Agricultural Mortgage Corporation Class A Voting20200414A851.2
AGMHAGM Group Holdings Inc. Class A Ordinary Shares20200414A214.66188.6249.2649.26139.36139.36
AGNAllergan plc20200414A3.651.980.150.61.841.38
AGNCAGNC Investment Corp. Common Stock20200414A8.9516.3820.7414.4615.68
AGNDWisdomTree Trust WisdomTree Negative Duration U.S. Aggregate Bond Fund20200414ETF143.6874.0274.0274.0200
AGOAssured Guaranty, LTD20200414A11.965.781.672.444.113.34
AGRAvangrid, Inc.20200414A15.776.42.723.123.683.28
AGROADECOAGRO S.A.20200414A35.7526.418.76-4.1517.6530.56
AGRXAgile Therapeutics, Inc20200414A44.6939.840.673.3239.1736.52
AGSPlayAGS, Inc.20200414A61.9247.6228.9429.7318.6917.96
AGTiShares MSCI Argentina and Global Exposure ETF20200414ETF80.3254.9258.9156.53-4-1.61
AGTCApplied Genetic Technologies Corporation20200414A81.0289.0328.5140.7460.5248.29
AGXArgan, Inc20200414A101.946.0527.8529.9318.216.12
AGYSAgilysys, Inc.20200414A59.1872.1417.3237.7654.8234.37
AGZiShares Agency Bond ETF20200414ETF15.889.369.039.190.330.17
AGZDWisdomTree Trust WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund20200414ETF89.4939.7239.7239.7200
AHCA.H. Belo Corporation20200414A141.2841.2525.7124.115.5417.15
AHCOAdaptHealth Corp. Class A Common Stock20200414A106.1857.2531.3550.9925.916.27
AHHArmada Hoffler Properties, Inc.20200414A27.8821.721.59-1.620.1223.34
AHPIAllied Healthcare Products20200414A86.5964.4947.148.5117.3815.98
AHTAshford Hospitality Trust, Inc.20200414A96.08113.1159.2764.7253.8348.39
AIArlington Asset Investment Corp.20200414A36.7439.0710.5114.8628.5524.22
AIAiShares Asia 50 ETF20200414ETF13.915.074.474.660.60.41
AIEQAI Powered Equity ETF20200414ETF52.4449.6231.1746.8218.442.79
AIGAmerican International Group, Inc.20200414A8.515.9578.158.957.8
AIHSSenmiao Technology Limited Common Stock20200414A382.33265.0978.3485.27186.74179.82
AIIQAI Powered International Equity ETF20200414ETF56.1831.0831.0831.0800
AIKIAIkido Pharma Inc. Common Stock20200414A261.85193.6143.6862.74149.94130.92
AIMAIM ImmunoTech Inc.20200414A60.9349.635.6136.5513.9913.05
AIMCAltra Industrial Motion Corp.20200414A4518.663.786.7714.8811.93
AIMTAimmune Therapeutics, Inc.20200414A21.4210.582.943.077.647.5
AINAlbany International Corp Class A20200414A51.2820.97.8610.1913.0510.72
AINCAshford Inc.20200414A886.07800.83564.61588.68236.22212.15
AINVApollo Investment Corporation20200414A23.3824.4287.4816.4516.97
AIQGlobal X Future Analytics Tech ETF20200414ETF39.4640.74040.080.70.62
AIRAAR Corp.20200414A42.4626.3712.0312.5214.3313.89
AIRGAirgain, Inc. Common Stock20200414A110.937.5515.1712.1322.3725.42
AIRIAir Industries Group20200414A141.57126.2780.9587.1645.3139.11
AIRRFirst Trust RBA American Industrial Renaissance ETF20200414ETF30.1723.986.223.8417.7620.14
AIRTAir T Inc20200414A1045.19818.15449.55449.55368.6368.6
AITApplied Industrial Technologies, Inc.20200414A64.7225.0911.9513.2813.1411.81
AIVApartment Investment and Management Company20200414A17.3611.165.447.225.723.94
AIZAssurant, Inc.20200414A31.9812.324.155.248.177.08
AJGArthur J. Gallagher & Co.20200414A12.395.751.041.844.723.92
AJRDAerojet Rocketdyne Holdings, Inc.20200414A31.110.628.074.352.556.26
AJXGreat Ajax Corp.20200414A87.6449.1124.9726.2624.1422.86
AKAMAkamai Technologies Inc20200414A9.529.663.886.325.793.34
AKBAAkebia Therapeutics, Inc.20200414A26.1916.31-0.71-1.3417.0217.66
AKCAAkcea Therapeutics, Inc. Common Stock20200414A52.7429.299.8110.3919.4818.9
AKERAkers Biosciences Inc20200414A101.8380.4937.0156.1243.4824.37
AKGAsanko Gold Inc.20200414A85.490.4363.0565.5927.3824.83
AKRAcadia Realty Trust20200414A32.3411.423.544.547.886.88
AKROAkero Therapeutics, Inc. Common Stock20200414A175.772.9914.8314.1458.8959.58
AKRXAkorn, Inc.20200414A49.8757.5534.2338.3523.3219.2
AKTSAKOUSTIS TECHNOLOGIES, INC.20200414A36.6549.656.643.8843.0145.78
ALAir Lease Corporation20200414A25.8916.888.668.878.228.01
ALACAlberton Acquisition Corporation Ordinary Shares20200414A47.5146.9146.9146.9100
ALBAlbemarle Corporation20200414A15.7313.971.723.1612.2510.81
ALBOAlbireo Pharma, Inc. Common Stock20200414A142.6162.8638.3839.8524.4823.02
ALCAlcon Inc. Ordinary Shares20200414A9.335.912.493.33.422.63
ALCOAlico Inc20200414A235.6738.9233.3733.715.555.2
ALDXAldeyra Therapeutics, Inc.20200414A89.9871.75-26.190.1997.9571.55
ALEALLETE, Inc.20200414A26.9111.615.916.415.75.2
ALECAlector, Inc. Common Stock20200414A80.9739.8921.5522.418.3417.49
ALEXAlexander & Baldwin, Inc.20200414A47.5419.535.987.5913.5611.95
ALFAAlphaClone Alternative Alpha ETF20200414ETF60.6132.2818.8519.0513.4313.22
ALGAlamo Group, Inc.20200414A124.6158.7934.8136.6623.9722.13
ALGNAlign Technology Inc20200414A20.7712.073.913.368.168.71
ALGTAllegiant Travel Company20200414A56.630.19.617.3620.512.74
ALIMAlimera Sciences, Inc.20200414A337.63171.0360.6394.37110.4176.66
ALJJALJ Regional Holdings, Inc. Common Stock20200414A1486.04656.51514.92524.4141.59132.11
ALKAlaska Air Group, Inc.20200414A20.3620.192.984.3217.2215.92
ALKSAlkermes Inc. plc20200414A20.1710.613.763.666.866.95
ALLThe Allstate Corporation20200414A10.568.2-2.561.6610.776.54
ALLEAllegion Public Limited Company20200414A22.319.044.625.124.433.92
ALLKAllakos Inc.20200414A81.6339.614.2416.7825.3722.82
ALLOAllogene Therapeutics, Inc. Common Stock20200414A47.6425.4411.9419.9513.55.49
ALLTAllot Ltd. Ordinary Shares20200414A69.6467.917.589.9260.3457.99
ALLYAlly Financial Inc.20200414A7.4610.211.282.928.937.29
ALNAAllena Pharmaceuticals, Inc. Common Stock20200414A243176.795.6380.2881.0796.42
ALNYAlnylam Pharmaceuticals, Inc.20200414A25.9613.684.464.469.229.23
ALOAlio Gold Inc. Common Shares20200414A127.25132.4680.2387.2252.2445.25
ALOTAstroNova, Inc. Common Stock20200414A1300.69327.91244.72255.5683.272.36
ALPNAlpine Immune Sciences, Inc. Common Stock20200414A581.6314.64234.01257.5280.6357.12
ALRMAlarm.com Holdings, Inc.20200414A31.7521.6710.0512.7611.618.9
ALRNAileron Therapeutics, Inc. Common Stock20200414A190.05214.9267.4127.4147.5287.53
ALRSAlerus Financial Corporation Common Stock20200414A433.85205.09195.01195.3310.079.76
ALSKAlaska Communications Systems20200414A60.7152.7432.1237.6520.6315.09
ALSNALLISON TRANSMISSION HOLDINGS, INC.20200414A11.615.2411.1611.464.083.78
ALTAltimmune, Inc. Common Stock20200414A47.964.9825.0918.3739.8946.61
ALTGAlta Equipment Group Inc.20200414A158.61104.7960.2770.4244.5234.36
ALTMAltus Midstream Company Class A Common Stock20200414A262.65226.17188.53184.0837.6442.08
ALTRAltair Engineering Inc. Class A Common Stock20200414A35.2516.66-3.35-2.7620.0119.42
ALTSProShares Morningstar Alternatives Solution ETF20200414ETF78.57120.75109.84120.7310.910.02
ALTYGlobal X SuperDividend Alternatives ETF20200414ETF96.32184.7194.1101.5890.6183.13
ALUSAlussa Energy Acquisition Corp.20200414A151.31109.9146.4246.4263.4963.49
ALVAutoliv, Inc.20200414A12.247.861.812.046.055.82
ALXNAlexion Pharmaceuticals Inc20200414A8.647.983.353.214.634.77
ALYAAlithya Group inc. Class A Subordinate Voting Shares20200414A265.12193.49-26.21-78.86219.7272.36
AMAntero Midstream Corporation Common Stock20200414A36.1332.4218.8418.3313.6414.14
AMAGAMAG Pharmaceuticals, Inc.20200414A23.7419.28-1.360.8220.6318.46
AMALAmalgamated Bank Class A Common Stock20200414A200.5496.4572.3980.9824.0615.47
AMATApplied Materials Inc20200414A3.883.880.490.873.393.02
AMBAAmbarella, Inc. Ordinary Shares20200414A23.2513.272.572.4310.710.83
AMBCAmbac Financial Group, Inc.20200414A66.5833.0120.0120.0612.9912.95
AMCAMC ENTERTAINMENT HOLDINGS, INC.20200414A45.8155.129.0536.4626.118.67
AMCAiShares Russell 1000 Pure U.S. Revenue ETF20200414ETF30.328.1928.1928.1900
AMCIAMCI Acquisition Corp. Class A Common Stock20200414A127.5930.7230.7230.7200
AMCRAmcor plc Ordinary Shares20200414A11.378.082.552.965.545.12
AMCXAMC Networks Inc. Class A20200414A26.5216.633.962.1112.6814.52
AMDAdvanced Micro Devices20200414A1.912.281.171.771.110.52
AMEAmetek, Inc.20200414A10.299.99-1.253.1211.246.87
AMEDAmedisys Inc20200414A39.5424.256.6710.5117.5813.74
AMEHApollo Medical Holdings, Inc. Common Stock20200414A104.6586.8157.36156.8-70.56-70
AMGAffiliated Managers Group20200414A27.8217.196.127.0211.0710.17
AMGNAmgen Inc20200414A6.324.8-0.772.455.572.35
AMHAMERICAN HOMES 4 RENT20200414A8.764.940.990.873.954.07
AMHCAmplitude Healthcare Acquisition Corporation Class A Common Stock20200414A151.7919.2519.2519.2500
AMJJP Morgan Alerian MLP Index ETN 5/24/2420200414ETN10.279.861.22.828.677.05
AMKAssetMark Financial Holdings, Inc.20200414A170.669.9645.1954.1724.7615.79
AMKRAmkor Technology Inc20200414A13.0218.373.03415.3614.43
AMLPAlerian MLP ETF20200414ETF24.4419.557.3110.3412.249.21
AMNAMN Healthcare Services20200414A31.5219.4812.1513.827.335.65
AMNBAmerican National Bankshares Inc20200414A333.19126.3685.7287.8940.6438.48
AMOMQraft AI-Enhanced US Large Cap Momentum ETF20200414ETF87.246.3443.6543.652.692.69
AMOTAllied Motion Technologies Inc20200414A128.2372.2120.5720.7551.6551.46
AMPAmeriprise Financial, Inc.20200414A23.4811.515.394.996.126.52
AMPEAmpio Pharmaceuticals, Inc20200414A104.72112.6974.6182.6538.0930.05
AMPHAmphastar Pharmaceuticals, Inc.20200414A35.2169.54-15.99-9.1985.5378.73
AMPYAmplify Energy Corp.20200414A206.29161.65121.19126.8840.4634.77
AMRBAmerican River Bankshares20200414A509.86238.4837.7156.04200.77182.43
AMRCAmeresco, Inc.20200414A51.5827.5516.6516.1610.911.39
AMRHAmeri Holdings, Inc. Common Stock20200414A437388.28396.49396.49-8.2-8.2
AMRKA-Mark Precious Metals, Inc.20200414A300.29336.75192.55192.76144.2143.99
AMRSAmyris Inc.20200414A43.3137.017.374.9329.6432.08
AMRXAmneal Pharmaceuticals, Inc. Class A Common Stock20200414A31.8232.248.889.6623.3622.58
AMSAmerican Shared Hospital Services20200414A346.66316.87263.58263.5853.2953.29
AMSCAmerican Superconductor Corp20200414A82.4669.08-2.7215.6571.9153.54
AMSFAMERISAFE, Inc.20200414A56.1918.627.028.4211.5910.2
AMSWAAmerican Software, Inc.20200414A68.5647.6-53.59-58.96101.19106.56
AMTAmerican Tower Corporation20200414A12.5710.863.326.667.544.2
AMTBAmerant Bancorp Inc. Class A Common Stock20200414A412.12143.08130.5130.0912.5812.99
AMTBBAmerant Bancorp Inc. Class B Common Stock20200414A548.54500.48442.94442.9457.5457.54
AMTDTD Ameritrade Holding Corp20200414A4.4711.279.228.412.052.87
AMTXAemetis, Inc.20200414A383.72284.47248.74249.5735.7434.9
AMUETRACS Alerian MLP Index ETN20200414ETN66.0838.1733.5531.584.626.59
AMUBETRACS Alerian MLP Index ETN Series B due July 18, 204220200414ETN107.3910.9710.9710.9700
AMWDAmerican Woodmark Corp20200414A135.9934.7515.4731.8719.282.88
AMZAInfraCap MLP ETF20200414ETF63.2560.2832.6438.2627.6522.02
AMZNAmazon.Com Inc20200414A5.242.770.471.112.281.65
ANAutoNation, Inc.20200414A23.2611.346.485.674.865.67
ANABAnaptysBio, Inc. Common Stock20200414A31.4421.383.576.9817.8114.4
ANATAmerican National Insurance20200414A193.8776.6754.3252.922.3523.78
ANDAAndina Acquisition Corp. III Ordinary Shares20200414A49.19
ANDEAndersons Inc/The20200414A64.7635.975.9913.8229.9722.15
ANETArista Networks20200414A15.69.531.342.958.196.58
ANFAbercrombie & Fitch Co.20200414A14.448.050.672.087.385.97
ANGIANGI Homeservices Inc. Class A Common Stock20200414A18.0626.5514.3714.9412.1911.72
ANGLVanEck Vectors Fallen Angel High Yield Bond ETF20200414ETF15.2136.1833.133.363.082.82
ANGOAngioDynamics, Inc.20200414A26.123.76.489.2317.2214.47
ANHAnworth Mortgage Asset Corporation20200414A72.3558.8534.1529.524.729.35
ANIKAnika Therapeutics Inc20200414A57.7358.919.7810.0949.1348.81
ANIPANI Pharmaceuticals, Inc.20200414A133.3963.0826.0235.7537.0727.34
ANIXAnixa Biosciences, Inc.20200414A138.3787.8577.7677.3810.0910.47
ANSSAnsys Inc20200414A27.812.791.272.7411.5210.06
ANTMANTHEM, INC.20200414A14.476.942.373.094.573.85
ANVSAnnovis Bio, Inc.20200414A314.73283.46263.54263.8419.9219.63
ANYSphere 3D Corp. Common Shares20200414A353.98361.01277.3285.9783.7175.04
AOAiShares Core Aggressive Allocation ETF20200414ETF22.229.518.178.81.340.71
AOBCAmerican Outdoor Brands Corporation Common Stock20200414A23.6211.753.7719.2417.23
AOKiShares Core Moderate Allocation ETF20200414ETF21.7711.7811.211.30.580.48
AOMiShares Core Moderate Allocation ETF20200414ETF12.598.126.226.881.91.24
AONAon plc Class A20200414A15.517.723.463.724.264
AORiShares Core Growth Allocation ETF20200414ETF11.256.35.695.690.610.61
AOSA.O. Smith Corporation20200414A8.388.063.523.794.544.26
AOSLAlpha and Omega Semiconductor Limited20200414A64.3355.9315.7116.640.2239.34
APAmpco-Pittsburgh Corp.20200414A126.8798.7370.2570.128.4828.63
APAApache Corporation20200414A12.8313.741.654.7412.099
APAMARTISAN PARTNERS ASSET MANAGEMENT INC.20200414A22.3613.235.258.387.984.85
APDAir Products & Chemicals, Inc.20200414A14.17.936.156.381.781.54
APDNApplied DNA Sciences, Inc.20200414A73.4151.7718.4323.4233.3528.36
APEIAmerican Public Education, Inc.20200414A94.9437.6512.6616.0324.9921.62
APENApollo Endosurgery, Inc.20200414A819.56298.1209.29219.1188.8178.99
APEXApex Global Brands Inc. Common Stock20200414A440.62594.37276.17276.17318.21318.21
APHAmphenol Corporation20200414A11.044.6-0.73-0.385.334.98
APHAAphria Inc. Common Shares20200414A27.8224.5311.6312.5412.911.99
APLEApple Hospitality REIT, Inc.20200414A15.3516.994.434.0312.6113.05
APLSApellis Pharmaceuticals, Inc. Common Stock20200414A36.4514.88.488.296.326.51
APLTApplied Therapeutics, Inc. Common Stock20200414A170.667.7153.0561.3914.666.32
APMAptorum Group Limited Class A Ordinary Shares20200414A225.26213.34141.11173.672.2339.74
APOApollo Global Management, Inc.20200414A14.2410.151.752.918.47.25
APOGApogee Enterprises Inc20200414A44.7224.3818.8205.584.38
APPFAppFolio, Inc. Class A20200414A79.8144.9526.4925.8618.4719.1
APPNAppian Corporation Class A Common Stock20200414A29.3729.8418.8420.311.029.54
APPSDigital Turbine, Inc.20200414A21.6518.926.019.1712.929.75
APREAprea Therapeutics, Inc. Common stock20200414A388.54219.19171.86178.4647.3340.73
APRNBlue Apron Holdings, Inc. Class A Common Stock20200414A40.4726.019.5610.6916.4515.32
APTAlpha Pro Tech, Ltd.20200414A48.9538.4917.7324.7120.7713.78
APTOAptose Biosciences, Inc.20200414A31.3828.4613.0113.615.4514.87
APTSPreferred Apartment Communities, Inc.20200414A43.3539.622.7925.6316.8113.97
APTVAptiv PLC20200414A21.0517.4914.4213.033.074.46
APTXAptinyx Inc. Common Stock20200414A144.33112.362.4466.0849.8646.23
APVOAptevo Therapeutics Inc20200414A192.83160.7878.7367.7682.0593.02
APWCAsia Pacific Wire & Cable Corp20200414A521.34454.55-245.36-245.36699.91699.91
APXTApex Technology Acquisition Corporation Class A Common Stock20200414A63.5823.5321.0521.052.482.48
APYApergy Corporation Common Stock20200414A38.4823.464.756.1918.7117.27
APYXApyx Medical Corporation Common Stock20200414A152.3688.2134.5144.953.743.31
AQBAquaBounty Technologies, Inc.20200414A102.1990.5650.9953.6639.5736.9
AQMSAqua Metals, Inc. Common Stock20200414A145.35135.6486.1385.8449.5249.8
AQNAlgonquin Power & Utilities Corp20200414A7.568.492.72.245.796.25
AQSTAquestive Therapeutics, Inc. Common Stock20200414A76.9767.4141.347.8326.1219.59
AQUAEvoqua Water Technologies Corp. Common Stock20200414A23.8518.57-1.945.9220.5212.65
ARANTERO RESOURCES CORPORATION20200414A78.64589.8121.648.1936.4
ARAAmerican Renal Associates Holdings, Inc20200414A121.988.8161.262.2827.6126.53
ARAVAravive, Inc. Common Stock20200414A117.597.9713.6619.2384.3178.75
ARAYAccuray Incorporated20200414A53.946.42-9.054.2955.4842.21
ARCARC Document Solutions, Inc.20200414A375.73519.15131.4793.98387.68425.17
ARCBArcBest Corporation20200414A63.48111.8521.344.5190.51107.34
ARCCAres Capital Corporation20200414A11.9411.641.781.129.8710.53
ARCEArco Platform Limited Class A Common Shares20200414A210.3194.8466.368.2428.5526.61
ARCHArch Coal, Inc.20200414A62.3730.239.8411.4320.3918.8
ARCMArrow Reserve Capital Management ETF20200414ETF32.69
ARCOARCOS DORADOS HOLDINGS INC.20200414A36.3435.883.045.2232.8430.66
ARCTArcturus Therapeutics Holdings Inc. Common Stock20200414A75.1148.3118.1816.5730.1331.74
ARDArdagh Group S.A. Class A Common Shares20200414A63.8922.4712.0511.8210.4210.66
ARDSAridis Pharmaceuticals Inc. Common Stock20200414A599.91320.9192.18192.18128.72128.72
ARDXArdelyx, Inc.20200414A28.0441.67-3.941.7845.6139.94
AREAlexandria Real Estate Equities, Inc.20200414A27.9814.087.148.276.945.81
ARECAMERICAN RESOURCES CORP20200414A565.6323.3-23.01-71.18346.3394.48
ARESAres Management Corporation Class A Common Stock20200414A26.4113.047.246.845.86.2
ARGOArgo Group International Holdings, Ltd.20200414A65.8525.449.5111.615.9213.83
ARGTGlobal X MSCI Argentina ETF20200414ETF167.3355.2652.0452.123.213.14
ARIAPOLLO COMMERCIAL REAL ESTATE FINANCE, INC.20200414A24.5219.48-1.642.1221.1217.36
ARKFARK Fintech Innovation ETF20200414ETF18.5440.3337.8338.652.51.68
ARKGARK Genomic Revolution ETF20200414ETF21.3516.1327.4314.64-11.31.48
ARKKARK Innovation ETF20200414ETF14.0312.2510.318.581.943.66
ARKQARK Autonomous Technology & Robotics ETF20200414ETF26.5526.823.4725.73.331.1
ARKRArk Restaurants Corp20200414A963.821353.361202.821255.76150.5497.6
ARKWARK Next Generation Internet ETF20200414ETF13.1813.053.286.389.776.67
ARLAmerican Realty Investors, Inc.20200414A1166.13499.33298.01301.12201.33198.22
ARLOArlo Technologies, Inc.20200414A79.8152.4636.5929.415.8723.05
ARLPAlliance Resource Partners LP20200414A54.6935.8918.4419.3117.4516.58
ARMKARAMARK20200414A16.479.40.791.538.617.87
ARMPArmata Pharmaceuticals, Inc. Common Stock20200414A329.71334.08287.73288.3246.3545.76
ARMRArmor US Equity Index ETF20200414ETF52.3946.5346.4246.50.110.03
ARNAArena Pharmaceuticals Inc20200414A28.9126.037.218.9518.827.07
ARNCArconic Corporation20200414A30.3424.386.6710.9217.7113.47
AROCArchrock Inc20200414A28.7831.355.717.3925.6423.96
AROWArrow Financial Corp20200414A118.9758.3824.2230.3934.1627.99
ARPOAerpio Pharmaceuticals, Inc. Common Stock20200414A254.01274.74250.44251.5324.323.22
ARQTArcutis Biotherapeutics, Inc. Common Stock20200414A260.9995.7949.4161.3946.3834.4
ARRARMOUR Residential REIT, Inc.20200414A17.4217.876.15811.7710.01
ARTLArtelo Biosciences, Inc. Common Stock20200414A366.26204.75115.08150.9789.5653.67
ARTNAArtesian Resources Corp20200414A71.8344.522.2523.8822.2520.62
ARTWArts-Way Manufacturing Co Inc20200414A349.64359.01136.99140.81222.03218.21
ARVNArvinas, Inc20200414A100.4445.2727.1228.7418.1416.53
ARWArrow Electronics, Inc.20200414A27.7517.8214.8914.082.933.74
ARWRArrowhead Research Corporation20200414A23.8919.377.839.3211.5410.05
ARYAARYA Sciences Acquisiton Corp. Class A Ordinary Shares20200414A432.45
ASBAssociated Banc-Corp20200414A8.718.291.961.46.346.89
ASCARDMORE SHIPPING CORPORATION20200414A52.9937.3211.757.4825.5729.84
ASEAGlobal X FTSE Southeast Asia ETF20200414ETF272.62181.3181.3181.300
ASETFlexShares Real Assets Allocation Index Fund20200414ETF20.824.433.624.430.810
ASFIAsta Funding Inc20200414A63.9486.7858.1315.3528.6571.43
ASGNASGN Incorporated20200414A34.920.318.8610.2211.4410.08
ASHAshland Global Holdings Inc.20200414A22.918.323.964.254.364.07
ASHRXtrackers Harvest CSI 300 China A-Shares ETF20200414ETF3.754.182.812.871.371.32
ASHSXtrackers Harvest CSI 500 China A-Shares Small Cap ETF20200414ETF26.4918.6915.7716.422.922.27
ASHXXtrackers MSCI China A Inclusion Equity ETF20200414ETF187.34101.68101.68101.6800
ASIXAdvanSix Inc.20200414A54.1918.94-1.030.4419.9718.51
ASMAvino Silver & Gold Mines Ltd. (Canada)20200414A127.3112.579.7280.5332.7831.97
ASMBAssembly Biosciences, Inc20200414A73.8135.0812.4410.4222.6324.66
ASNAAscena Retail Group, Inc.20200414A92.8996.5858.0366.8338.5529.75
ASPNAspen Aerogels, Inc.20200414A97.9647.1123.9718.6923.1428.41
ASPSAltisource Portfolio Solutions S.A.20200414A93.8349.4213.0513.5536.3735.87
ASPUASPEN GROUP, INC.20200414A72.3941.3323.5923.9217.7417.4
ASRTAssertio Therapeutics, Inc. Common Stock (DE)20200414A106.2978.3744.5746.0333.7932.33
ASRVAmeriServ Financial Inc20200414A134.65140.2813.1339.62127.15100.66
ASTCAstrotech Corporation (DE) Common Stock20200414A90.4877.9371.9373.1164.82
ASTEAstec Industries Inc20200414A108.0599.4629.5736.669.8962.86
ASURAsure Software, Inc20200414A54.3837.3111.0510.7526.2626.56
ASYSAmtech Systems Inc20200414A111.1382.4745.0846.0937.3936.38
ATAtlantic Power Corporation20200414A48.6527.1711.0712.2116.114.96
ATCOAtlas Corp.20200414A41.6124.693.846.2220.8518.47
ATCXAtlas Technical Consultants, Inc. Class A Common Stock20200414A230.17192.3295.695.696.7196.71
ATECAlphatec Holdings, Inc.20200414A47.4561.2241.212.4520.0248.77
ATENA10 NETWORKS INC20200414A27.618.738.469.2610.289.47
ATESTCTest Symbol Class C20200414A33.7317.5717.617.46-0.030.11
ATESTGTEST SYMBOL20200414A31.1917.3217.2817.30.030.02
ATGEAdtalem Global Education Inc. Common Shares20200414A28.1711.094.224.086.877.02
ATHAthene Holding Ltd. Class A Common Shares20200414A17.526.891.211.275.695.63
ATHXAthersys, Inc. Common Stock20200414A37.4240.1417.7715.622.3724.55
ATIAllegheny Technologies20200414A14.8310.20.042.2810.167.91
ATIFATIF Holdings Limited Ordinary Shares20200414A643.24298.61194.5272.23104.1126.38
ATKRAtkore International Group Inc.20200414A32.8722.4116.0715.616.346.8
ATLCAtlanticus Holdings Corporation20200414A461.1240.77241240.87-0.23-0.1
ATLOAMES National Corp20200414A184.17111.561.562.065049.44
ATMPiPath Select MLP ETN20200414ETF38.8421.3220.319.121.032.21
ATNIATN International, Inc20200414A186.8867.6238.0542.7229.5724.9
ATNXAthenex, Inc. Common Stock20200414A51.7331.2310.911.7520.3419.48
ATOAtmos Energy Corporation20200414A15.087.112.22.674.914.44
ATOMAtomera Incorporated Common Stock20200414A301.2229.7674.8879.28154.88150.48
ATOSAtossa Therapeutics, Inc. Common Stock20200414A150.01118.9172.9162.014656.9
ATRAptarGroup, Inc.20200414A35.3713.235.587.777.655.46
ATRAAtara Biotherapeutics, Inc20200414A28.0722.026.9811.1415.0510.89
ATRCAtriCure, Inc.20200414A43.7926.025.858.0220.1718
ATRIAtrion Corp20200414A
ATROAstronics Corp20200414A60.1141.1317.920.4223.2320.71
ATRSAntares Pharma, Inc.20200414A37.235.5319.1112.9416.4222.59
ATSGAir Transport Services Group, Inc.20200414A29.3117.620.714.1816.9113.44
ATTOAtento S.A.20200414A192.84152.1535.7445.31116.41106.84
ATUSAltice USA, Inc. Class A Common Stock20200414A4.713.791.350.632.443.17
ATVIActivision Blizzard Inc.20200414A2.792.462.510.07-0.042.38
ATXIAvenue Therapeutics, Inc. Common Stock20200414A210.92161.01138.02138.5922.9822.41
AUBAtlantic Union Bankshares Corporation Common Stock20200414A21.3415.497.077.98.427.59
AUBNAuburn National Bancorporation20200414A535.27220.03220.03220.0300
AUDCAudioCodes Ltd20200414A25.919.912.526.5817.3913.33
AUGAuryn Resources Inc. Common Shares20200414A148.37110.4458.9162.3551.5348.09
AUMNGolden Minerals Company20200414A161.21168.48130.96128.8137.5339.67
AUPHAurinia Pharmaceuticals Inc20200414A16.2513.033.374.59.678.54
AUSFGlobal X Adaptive U.S. Factor ETF20200414ETF57.8330.8131.6931.42-0.89-0.61
AUTOAutoWeb, Inc. Common Stock20200414A339.71210.61161.84136.4148.7774.2
AUYYamana Gold, Inc.20200414A23.2619.544.026.6615.512.86
AVAAvista Corporation20200414A39.4315.6911.7712.553.923.15
AVBAvalonBay Communities, Inc.20200414A17.8210.071.221.878.858.2
AVCOAvalon GloboCare Corp. Common Stock20200414A247.66222.53156.36158.8666.1763.67
AVCTAmerican Virtual Cloud Technologies, Inc. Common Stock20200414A208.67146.38166.24169.06-19.87-22.69
AVDAmerican Vanguard Corporation20200414A80.7833.641.767.5631.8826.08
AVDEAvantis International Equity ETF20200414ETF34.3140.0328.0328.0511.9911.98
AVDVAvantis International Small Cap Value ETF20200414ETF43.8245.2840.840.994.494.3
AVEMAvantis Emerging Markets Equity ETF20200414ETF58.47108.78106.77100.1428.64
AVEOAVEO Pharmaceuticals, Inc.20200414A120.89102.7849.6558.8653.1343.92
AVGOBroadcom Inc. Common Stock20200414A10.455.742.352.493.43.26
AVIDAvid Technology Inc20200414A36.1324.275.3611.8218.9112.45
AVLRAvalara, Inc.20200414A33.9318.4610.0111.468.467
AVNSAvanos Medical, Inc.20200414A48.4318.079.738.548.349.54
AVNWAviat Networks, Inc.20200414A582.66410.71375.44384.6935.2726.01
AVROAVROBIO, Inc. Common Stock20200414A103.2158.225.2628.4632.9329.74
AVTAvnet, Inc.20200414A19.1410.514.645.335.875.19
AVTRAvantor, Inc.20200414A19.5912.477.755.784.726.7
AVUSAvantis U.S. Equity ETF20200414ETF19.8727.5613.4113.2514.1514.31
AVUVAvantis U.S. Small Cap Value ETF20200414ETF36.224.8221.0520.713.764.1
AVXLAnavex Life Sciences20200414A45.4941.3619.9618.5521.4122.82
AVYAvery Dennison Corp.20200414A41.0515.685.266.1110.419.57
AVYAAvaya Holdings Corp. Common Stock20200414A20.2611.12-1.09-0.212.211.33
AWAYETFMG Travel Tech ETF20200414ETF120.7484.1176.7177.027.47.08
AWIArmstrong World Industries, Inc.20200414A47.0811.644.584.757.066.89
AWKAmerican Water Works Company, Inc20200414A15.589.048.899.210.15-0.17
AWRAmerican States Water Company20200414A47.5631.4611.0217.9220.4513.54
AWREAware Inc20200414A586.23364.96-44.69-44.69409.65409.65
AWTMAware Ultra-Short Duration Enhanced Income ETF20200414ETF24.8926.8426.8426.8400
AWXAvalon Holdings Corp.20200414A255.01249.65245.49215.884.1633.77
AXAxos Financial, Inc. Common Stock20200414A4719.228.9714.6110.264.61
AXASAbraxas Petroleum Corporation20200414A104.97163.05131.91129.9831.1333.07
AXDXAccelerate Diagnostics, Inc.20200414A57.0741.617.6219.662421.95
AXEAnixter International Inc20200414A19.969.245.524.83.724.44
AXGNAxogen, Inc. Common Stock20200414A40.0123.5910.7610.9912.8412.62
AXGTAxovant Gene Therapies Ltd. Common Shares20200414A149.92128.994.997.0633.9931.84
AXJLWisdomTree Asia-Pacific ex-Japan Fund20200414ETF55.9771.0465.1271.75.92-0.66
AXLAmerican Axle & Manufacturing Holdings, Inc.20200414A27.48256.235.8418.7719.16
AXLAAxcella Health Inc. Common Stock20200414A147.1377.5863.8754.913.7122.67
AXNXAxonics Modulation Technologies, Inc. Common Stock20200414A72.5229.6616.0116.6513.6613.02
AXPAmerican Express Company20200414A4.845.69-1.371.137.064.56
AXRAMREP Corporation20200414A225.0477.3638.8338.8338.5338.53
AXSAxis Capital Holders Limited20200414A18.367.663.54.894.152.77
AXSMAxsome Therapeutics, Inc20200414A36.6728.1814.2215.7613.9612.42
AXTAAxalta Coating Systems Ltd.20200414A6.815.91.742.794.163.11
AXTIAXT Inc20200414A71.4750.8529.563021.320.85
AXUAlexco Resource Corp.20200414A61.5354.4518.3920.8636.0633.59
AYAtlantica Yield plc20200414A20.8911.192.272.618.918.58
AYIAcuity Brands, Inc.20200414A31.1822.358.128.6114.2313.74
AYTUAytu BioScience, Inc. Common Stock20200414A73.4860.6639.4249.0821.2411.55
AYXAlteryx, Inc.20200414A16.0111.863.584.248.297.63
AZOAutoZone, Inc.20200414A28.8817.8610.2310.366.686.35
AZPNAspen Technology Inc20200414A25.5510.323.474.466.855.86
AZREAzure Power Global Limited20200414A220.86110.8878.4678.0332.4232.85
AZRXAzurRx BioPharma, Inc. Common Stock20200414A121.14231.98177.34223.4554.648.53
AZZAZZ Inc.20200414A102.8739.5219.1423.4520.3916.08
BBarnes Group Inc.20200414A72.4825.7714.5115.4111.2610.36
BABoeing Company20200414A6.074.82.172.382.632.42
BABInvesco Taxable Municipal Bond ETF20200414ETF31.1217.6118.0211.9-0.415.7
BACBank of America Corporation20200414A4.245.282.943.482.341.8
BAHBooz Allen Hamilton Holding Corporation20200414A13.686.821.441.995.384.83
BALiPath Series B Bloomberg Cotton Subindex Total ReturnSM ETN20200414ETN206.8149.62146.06140.233.579.4
BAMBrookfield Asset Management Inc20200414A7.454.731.781.582.963.16
BANCBanc of California, Inc.20200414A32.1320.3911.6213.338.777.06
BANDBandwidth Inc. Class A Common Stock20200414A37.1719.615.867.7713.7411.83
BANFBancfirst Corp20200414A80.1439.0219.4521.4319.5817.59
BANRBanner Corp.20200414A57.5436.047.8111.2328.2324.81
BANXStoneCastle Financial Corporation20200414A291.5105.688.0189.6517.5915.95
BAPCredicorp LTD20200414A35.248.322.884.065.444.26
BAPRInnovator S&P 500 Buffer ETF - April20200414ETF52.2317.512.9815.414.522.09
BASIBioanalytical Systems Inc20200414A603.22273.87186.56209.5587.3164.32
BATLBattalion Oil Corporation20200414A432.41801.85593.44593.45208.4208.4
BATRALiberty Media Corporation Series A Liberty Braves Common Stock20200414A58.932.427.355.1525.0727.27
BATRKLiberty Media Corporation Series C Liberty Braves Common Stock20200414A62.0537.585.6816.731.920.88
BATTAmplify Advanced Battery Metals and Materials ETF20200414ETF36.6365.2634.249.1131.0616.16
BAUGInnovator S&P 500 Buffer ETF - August20200414ETF115.3674.1842.2856.231.9117.98
BAXBaxter International Inc.20200414A6.282.992.191.930.81.06
BBBlackBerry Limited20200414A25.2422.68.8810.2713.7112.32
BBAXJPMorgan BetaBuilders Developed Asia-ex Japan ETF20200414ETF18.5211.5610.8210.690.740.87
BBBYBed Bath & Beyond Inc20200414A19.4317.121.773.7615.3513.36
BBCVirtus LifeSci Biotech Clinical Trials ETF20200414ETF63.4321.15311.82310.699.3310.46
BBCAJPMorgan BetaBuilders Canada ETF20200414ETF19.5915.6515.5615.480.080.17
BBCPConcrete Pumping Holdings, Inc. Common Stock20200414A125.27146.5374.8673.0471.6773.49
BBDCBarings BDC, Inc.20200414A40.3421.53.526.7617.9814.75
BBEUJPMorgan BetaBuilders Europe ETF20200414ETF9.665.613.113.52.52.12
BBGIBeasley Broadcasting Group Inc20200414A222.21145.1188.3490.9656.7754.15
BBHVanEck Vectors Biotech ETF20200414ETF9.889.569.48.120.171.45
BBIBrickell Biotech, Inc. Common Stock20200414A345.29315.4223.44244.7691.9670.63
BBINJPMorgan BetaBuilders International Equity ETF20200414ETF22.7315.6312.2513.523.382.11
BBIOBridgeBio Pharma, Inc. Common Stock20200414A48.3825.650.172.3425.4923.31
BBJPJPMorgan BetaBuilders Japan ETF20200414ETF9.145.675.255.710.42-0.04
BBPVirtus LifeSci Biotech Products ETF20200414ETF62.230.82-25.57-14.7656.3945.58
BBQBBQ Holdings, Inc. Common Stock20200414A246.07196.53176.33175.8920.220.64
BBREJPMorgan BetaBuilders MSCI U.S. REIT ETF20200414ETF10.2434.715.91-228.836.71
BBSAJPMorgan BetaBuilders 1-5 Year U.S. Aggregate Bond ETF20200414ETF51.0749.3345.6145.613.723.72
BBSIBarrett Business Services20200414A113.5361.0630.5835.7130.4825.34
BBUBrookfield Business Partners L.P.Limited Partnership Units20200414A54.6233.9216.4517.4717.4716.45
BBUSJPMorgan BetaBuilders U.S. Equity ETF20200414ETF4.235.915.095.220.810.69
BBWBuild-A-Bear Workshop, Inc.20200414A95.786.1746.2647.6839.9138.5
BBXBBX Capital Corporation Class A Common Stock20200414A128.1368.1238.5638.629.5729.52
BBYBest Buy Company, Inc.20200414A10.055.453.344.352.111.1
BCBrunswick Corporation20200414A28.5815.398.018.77.386.69
BCBPBCB Bancorp Inc (NJ)20200414A60.39110.7911.1312.7399.6698.06
BCCBoise Cascade Company20200414A33.7311.851.161.5210.710.34
BCDAberdeen Standard Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF20200414ETF140.6675.864.8-19.671.0695.46
BCDABioCardia, Inc. Common Stock20200414A1426.44703.6187.1987.02616.42616.59
BCEBCE, Inc.20200414A2.854.320.91-0.093.414.41
BCEIBONANZA CREEK ENERGY, INC.20200414A60.4629.038.4212.0920.6116.94
BCELAtreca, Inc. Class A Common Stock20200414A167.597.8416.8427.818170.02
BCIAberdeen Standard Bloomberg All Commodity Strategy K-1 Free ETF20200414ETF78.6667.2662.7863.234.484.03
BCLIBrainstorm Cell Therapeutics Inc.20200414A48.835.3718.819.0316.5716.34
BCMiPath Pure Beta Broad Commodity ETN20200414ETN112.995.165.165.1600
BCMLBayCom Corp Common Stock20200414A435.34150.8543.4758.83107.3892.02
BCOThe Brink's Company20200414A37.0918.889.189.919.78.97
BCOMB Communications Ltd20200414A1317.961214.051214.051214.0500
BCORBlucora, Inc.20200414A35.2127.224.163.6723.0523.55
BCOVBrightcove, Inc.20200414A30.3937.851.532.7136.3235.27
BCOW1895 Bancorp of Wisconsin, Inc. Common Stock20200414A368.24197.9385.3883.91112.55114.02
BCPCBalchem Corporation20200414A102.6646.0230.8431.715.1814.32
BCRXBioCryst Pharmaceuticals Inc20200414A37.1332.9911.5613.2521.4219.74
BCSFBain Capital Specialty Finance, Inc.20200414A99.4860.0745.3946.7714.6813.3
BCTFBancorp 34, Inc. Common Stock20200414A346.94238.05128.86128.86109.19109.19
BDCBelden Inc.20200414A27.3715.017.4610.837.554.18
BDCSUBS AG Exchange Traded Access Securities (E-TRACS)Linked to the Wells Fargo Business Development Com20200414ETN87.3436.2335.5535.990.670.24
BDCYETRACS 2xMonthly Leveraged Wells Fargo Diversified Business Development Company Index ETN Series B d20200414ETN198.9693.62106.2980.44-12.6713.18
BDCZETRACS Wells Fargo Business Development Company Index ETN Series B due April 26, 204120200414ETN78.9963.8771.1870.94-7.31-7.06
BDECInnovator S&P 500 Buffer ETF - December20200414ETF114.0764.965.5165.51-0.61-0.61
BDGEBridge Bancorp Inc20200414A83.7353.6722.4324.8631.2428.81
BDLFlanigan's Enterprises Inc20200414A511.87254.12287.29287.29-33.17-33.17
BDNBrandywine Realty Trust20200414A11.649.523.443.586.095.95
BDRBlonder Tongue Laboratories Inc20200414A346.69528.71442.05442.0586.6686.66
BDSIBioDelivery Sciences International, Inc.20200414A25.5433.270.73.6832.5829.59
BDTXBlack Diamond Therapeutics, Inc. Common Stock20200414A226.5981.9253.6650.8228.2631.09
BEBloom Energy Corporation20200414A34.7521.784.878.4416.9213.33
BEAMBeam Therapeutics Inc. Common Stock20200414A107.9442.9414.2716.3928.6826.55
BEATBioTelemetry, Inc.20200414A37.8521.94.526.2417.3815.66
BECNBeacon Roofing Supply, Inc.20200414A30.7521.495.8537.5415.66-16.04
BELFABel Fuse Inc20200414A805.32877.4795.39824.3782.0153.03
BELFBBel Fuse Inc20200414A121.541.0182.0363.69-41.02-22.68
BENFranklin Resources, Inc.20200414A6.649.95-3.956.4713.913.49
BEPBrookfield Renewable Partners L.P.20200414A20.8814.15-0.476.0614.628.09
BERYBerry Global Group, Inc.20200414A22.588.324.044.534.283.79
BFABrown-Forman Corporation Class A20200414A65.0828.3621.7521.966.616.4
BFBBrown-Forman Corporation Class B20200414A15.716.286.379.069.917.23
BFAMBRIGHT HORIZONS FAMILY SOLUTIONS INC.20200414A32.9819.479.2310.610.248.87
BFCBank First Corporation Common Stock20200414A608.24345.67305.85304.5939.8141.08
BFEBInnovator S&P 500 Buffer ETF - February20200414ETF78.5770.2868.5775.391.72-5.11
BFINBankFinancial Corporation20200414A278.68192.65130.73120.5961.9172.05
BFITGlobal X Health & Wellness Thematic ETF20200414ETF42.6520.8321.620.83-0.760
BFORBarron's 400 ETF20200414ETF34.1219.539.599.749.939.79
BFSSaul Centers, Inc.20200414A117.7945.232.9336.6612.278.54
BFSTBusiness First Bancshares, Inc. Common Stock20200414A346.44177.05133.92138.1943.1338.86
BFYTBenefytt Technologies, Inc. Class A Common Stock20200414A61.5632.6616.9320.3115.7312.35
BGBunge Limited20200414A13.947.794.835.62.962.19
BGCPBGC Partners, Inc.20200414A36.8929.518.0310.2121.4819.31
BGFVBig 5 Sporting Goods Corp20200414A138.3794.2769.9482.4724.3311.79
BGGBriggs & Stratton Corp.20200414A45.2850.27-8.818.5659.0941.72
BGIBirks Group Inc20200414A596.49555.34535.93535.9319.4119.41
BGRNiShares Global Green Bond ETF20200414ETF35.8832.1127.0229.985.092.13
BGSB&G Foods, Inc.20200414A12.6813.265.916.387.366.91
BGSFBG Staffing Inc.20200414A160.89112108.24107.883.774.13
BHBiglari Holdings Inc. Class B Common Stock20200414A262.52137.7340.1956.8296.9880.94
BHABiglari Holdings Inc. Class A Common Stock20200414A0193.55
BHATBlue Hat Interactive Entertainment Technology Ordinary Shares20200414A469.98287.11223.32229.2263.7957.89
BHBBar Harbor Bankshares20200414A128.3961.3650.4353.8310.937.53
BHCBauschξHealthξCompaniesξInc.20200414A8.145.690.281.395.414.3
BHEBenchmark Electronics20200414A48.5819.485.936.3213.5513.16
BHFBrighthouse Financial, Inc.20200414A23.1816.355.455.5310.9110.82
BHLBBerkshire Hills Bancorp, Inc.20200414A43.6617.228.739.998.497.27
BHRBraemar Hotels & Resorts Inc. Common Stock20200414A80.04100.2727.9126.4972.3673.89
BHTGBioHiTech Global, Inc. Common Stock20200414A184.92138.18139.91139.91-1.74-1.74
BHVNBiohaven Pharmaceutical Holding Company Ltd.20200414A27.3110.52.552.817.957.72
BIBProShares Ultra NASDAQ Biotechnology20200414ETF8.246.441.772.934.673.51
BIBLInspire 100 ETF20200414ETF31.9820.7914.1816.116.614.68
BICKFirst Trust BICK Index Fund20200414ETF220.4580.3980.3980.3900
BIGBig Lots, Inc.20200414A15.5610.650.325.0510.335.6
BIIBBiogen Inc. Common Stock20200414A8.945.641.122.34.523.35
BILSPDR Bloomberg Barclays 1-3 Month T-Bill ETF20200414ETF1.090.990.980.9800.01
BILLBill.com Holdings, Inc.20200414A90.2144.5827.3229.9817.2614.6
BIMIBOQI International Medical Inc. Common Stock20200414A109.6478.9267.5265.3411.413.58
BIOBio-Rad Laboratories, Inc.Class A20200414A36.9314.227.988.776.245.38
BIOCBiocept, Inc.20200414A16.663941.1325.46-2.1313.54
BIOLBiolase, Inc.20200414A101.1134.23114.18107.5620.0526.67
BIOXBioceres Crop Solutions Corp. Ordinary Shares20200414A352.07222.2866.7766.77155.52155.52
BIPBrookfield Infrastructure Partners L.P. Limited Partnership Units20200414A10.368.07-2.16-1.9510.2210.01
BIPCBrookfield Infrastructure Corporation Class A Subordinate Voting Shares20200414A22.0216.2211.4212.834.83.39
BISProShares UltraShort NASDAQ Biotechnology20200414ETF11.5312.348.458.393.893.95
BIVVanguard Intermediate-Term Bond ETF20200414ETF3.96.476.516.51-0.04-0.04
BIZDVanEck Vectors BDC Income ETF20200414ETF65.8935.762931.56.764.25
BJBJs Wholesale Club Holdings, Inc. Common Stock20200414A22.3810.85.645.65.165.2
BJANInnovator S&P 500 Buffer ETF - January20200414ETF52.9736.7336.9836.67-0.240.06
BJKVanEck Vectors Gaming ETF20200414ETF86.6552.2439.8240.3112.4111.92
BJRIBJ's Restaurants, Inc.20200414A41.9324.913.98.6921.0116.22
BJULInnovator S&P 500 Buffer ETF - July20200414ETF50.779.235.675.673.563.56
BJUNInnovator S&P 500 Buffer ETF - June20200414ETF71.4245.2845.1945.140.090.14
BKBank of New York Mellon Corporation20200414A3.857.630.231.857.45.76
BKCCBlackRock Capital Investment Corporation20200414A39.3141.378.447.3432.9234.06
BKDBrookdale Senior Living, Inc.20200414A28.3127.5113.0412.1914.4515.34
BKEThe Buckle, Inc.20200414A31.3213.416.295.757.137.66
BKEPBlueknight Energy Partners L.P.20200414A218.97312.45289.87289.9622.5822.49
BKFiShares MSCI BRIC Index Fund20200414ETF19.4810.659.5810.221.060.43
BKHBlack Hills Corporation20200414A28.3713.112.481.0410.6312.07
BKIBlack Knight, Inc. Common Stock20200414A12.026.051.772.484.283.57
BKLNInvesco Senior Loan ETF20200414ETF5.15.563.82.341.763.23
BKMCBNY Mellon US Mid Cap Core Equity ETF20200414ETF3.7156.89156.89156.8900
BKRBaker Hughes Company20200414A8.97.686.236.131.441.55
BKSCBank of South Carolina20200414A650.22257.94160.78160.7897.1697.16
BKSEBNY Mellon US Small Cap Core Equity ETF20200414ETF6.35128.52128.52128.5200
BKTIBK Technologies Corporation20200414A282.02441.89372.26384.4569.6357.43
BKUBankunited, Inc.20200414A28.6517.731.682.5116.0615.23
BKYIBIO-key International, Inc. Common Stock20200414A139.91127.23111.69113.8715.5413.36
BLBlackLine, Inc. Common Stock20200414A38.1118.5510.5611.327.997.23
BLBDBlue Bird Corporation Common Stock20200414A99.4639.47-2.77-1.2642.2340.73
BLCMBellicum Pharmaceuticals, Inc.20200414A183.22117.869.1268.1648.6949.64
BLCNReality Shares Nasdaq NextGen Economy ETF20200414ETF87.3238.3547.2447.33-8.89-8.98
BLDTopBuild Corp. Common Stock20200414A49.5519.46.428.0412.9811.36
BLDPBallard Power Systems Inc.20200414A10.313.082.463.4410.629.65
BLDRBuilders FirstSource, Inc.20200414A22.2940.1224.9524.2815.1815.84
BLESInspire Global Hope ETF20200414ETF54.4338.8736.9139.491.96-0.62
BLFSBioLife Solutions Inc.20200414A82.5949.417.5720.1331.8229.26
BLHYVirtus Newfleet Dynamic Credit ETF20200414ETF224228.09228.09228.0900
BLINBridgeline Digital Inc.20200414A330.54274.15171.05181.69103.192.46
BLKBlackrock, Inc.20200414A24.1511.656.987.584.674.07
BLKBBlackbaud, Inc.20200414A46.6524.410.4811.5313.9212.87
BLLBall Corporation20200414A9.94.540.942.683.61.87
BLMNBloomin' Brands, Inc. Common Stock20200414A2115.69-3.272.518.9613.19
BLNKBlink Charging Co. Common Stock20200414A89.6669.4148.5438.420.8731
BLOKAmplify Transformational Data Sharing ETF20200414ETF23.3817.9511.212.786.755.17
BLPHBellerophon Therapeutics, Inc.20200414A7358.3626.8226.9931.5331.36
BLUBELLUS Health Inc.20200414A62.832.867.714.1725.1618.68
BLUEbluebird bio, Inc. Common Stock20200414A19.2811.669.47.962.263.69
BLVVanguard Long-Term Bond ETF20200414ETF25.3519.4913.6613.875.825.62
BLXBanco Latinoamericano de Comercio Exterior, S.A20200414A47.330.788.8510.4921.9320.3
BMARInnovator S&P 500 Buffer ETF - March20200414ETF69.0436.8237.537.41-0.68-0.59
BMCHBMC Stock Holdings, Inc20200414A28.4928.116.4318.0621.6810.05
BMIBadger Meter, Inc.20200414A51.2130.4114.6415.7715.7814.65
BMLPDorsey Wright MLP Index ETNs due December 10, 203620200414ETF107.32268.4797.0487.11171.44181.36
BMOBank of Montreal20200414A4.553.781.651.792.131.99
BMRABIOMERICA INC20200414A50.2942.983.3913.3439.5929.64
BMRCBank of Marin Bancorp20200414A334.8669.7537.535.7232.2634.03
BMRNBioMarin Pharmaceuticals Inc20200414A11.767.594.424.573.173.02
BMTCBryn Mawr Bank Corp20200414A80.8642.5521.772720.7815.55
BMYBristol-Myers Squibb Co.20200414A1.912.110.840.761.271.35
BNDVanguard Total Bond Market20200414ETF1.192.62.152.150.460.46
BNDCFlexShares Core Select Bond Fund20200414ETF100.57111.3111.3111.300
BNDWVanguard Total World Bond ETF20200414ETF11.637.386.456.630.930.75
BNDXVanguard Total International Bond ETF20200414ETF1.918.438.227.760.240.71
BNEDBarnes & Noble Education, Inc20200414A53.1340.0235.5135.724.54.3
BNFTBenefitfocus, Inc.20200414A48.3529.47-7.278.5536.7320.92
BNGOBionano Genomics, Inc. Common Stock20200414A69.1563.8250.1750.4413.6513.38
BNKDMicroSectorsTM U.S. Big Banks Index -3X Inverse Leveraged ETNs20200414ETN43.6841.844.2236.15-2.425.65
BNKOMicroSectorsTM U.S. Big Banks Index 2X Leveraged ETNs20200414ETN53.4168.4468.4468.4400
BNKUMicroSectorsTM U.S. Big Banks Index 3X Leveraged ETNs20200414ETN48.2952.6351.1151.331.521.3
BNKZMicroSectorsTM U.S. Big Banks Index -2X Inverse Leveraged ETNs20200414ETN52.9279.86-20.23279.86300.090
BNOVInnovator S&P 500 Buffer ETF - November20200414ETF47.8617.7726.0420.14-8.26-2.37
BNSBank of Nova Scotia20200414A3.052.921.030.71.892.22
BNSOBonso Electronic International20200414A944.52466.3466.3466.300
BOCHBank of Commerce Holdings (CA)20200414A88.4360.7231.7337.6428.9923.08
BOCTInnovator S&P 500 Buffer ETF - October20200414ETF63.0317.36-1.48-1.3818.8518.74
BOHBank of Hawaii Corp.20200414A29.3313.546.087.457.466.09
BOKFBOK Financial Corp20200414A4925.588.4613.4717.1312.11
BOMNBoston Omaha Corporation Class A Common Stock20200414A87.9558.3329.2433.629.0924.73
BONDPIMCO Active Bond Exchange-Traded Fund20200414ETF12.3612.017.37.054.74.96
BOOMDMC Global Inc. Common Stock20200414A66.3823.298.0611.6215.2211.67
BOOTBoot Barn Holdings, Inc.20200414A26.2412.852.374.2710.498.57
BOSCB.O.S. Better On-Line Solutions Ltd.20200414A393.14336.78-241.59-238.12578.38574.9
BOSSGlobal X Founder-Run Companies ETF20200414ETF64.1554.6550.954.653.750
BOTJBank of the James Financial Group, Inc20200414A310.68218.8452.5280.97166.33137.88
BOTZGlobal X Funds Global X Robotics & Artificial Intelligence ETF20200414ETF7.319.86.348.43.461.42
BOUTInnovator IBD Breakout Opportunities ETF20200414ETF155.97183.05112.99125.2970.0557.75
BOXBOX, INC.20200414A11.0310.726.4554.285.72
BOXLBoxlight Corporation Class A Common Stock20200414A244.22176.99128.66137.0948.3339.9
BPFHBoston Private Financial Holdings, Inc.20200414A31.937.3923.4424.1713.9513.22
BPMCBlueprint Medicines Corporation20200414A42.6526.463.728.7422.7317.71
BPMPBP Midstream Partners LP Common Units representing Limited Partner Interests20200414A54.7926.4914.6311.3611.8515.13
BPMXBioPharmX Corporation20200414A133.24145.92133.96134.7911.9711.13
BPOPPopular Inc20200414A18.0518.693.2512.1915.446.5
BPRNThe Bank of Princeton20200414A450.46141.91-41.7524.78183.65117.12
BPTBP Prudhoe Bay Royalty Trust20200414A82.3450.142.1242.927.997.19
BPTHBio-Path Holdings Inc20200414A105.5269.4340.5146.5128.9322.93
BPYBrookfield Property Partners L.P. Limited Partnership Units20200414A13.5716.929.2510.297.76.65
BPYUBrookfield Property REIT Inc. Class A Common Stock20200414A17.216.658.6911.817.984.86
BRBroadridge Financial Solutions Inc20200414A14.859.256.367.442.881.81
BRBRBellRing Brands, Inc.20200414A50.3122.0412.049.861012.18
BRBSBlue Ridge Bankshares, Inc.20200414A58.7654.3454.5354.53-0.19-0.19
BRCBrady Corporation20200414A45.3422.611.029.8511.5812.76
BREWCraft Brew Alliance, Inc.20200414A36.8523.6711.4411.9512.2311.73
BRFVanEck Vectors Brazil Small-Cap ETF20200414ETF105.2440.1545.3345.08-5.18-4.92
BRGBluerock Residential Growth REIT, Inc.20200414A65.6151.0722.8728.4628.1922.6
BRIDBridgford Foods Corp20200414A474.94209104.63154.01104.3754.99
BRKABerkshire Hathaway Inc.20200414A0
BRKBBERKSHIRE HATHAWAY Class B20200414A3.263.752.711.911.041.84
BRKLBrookline Bancorp Inc20200414A37.5836.897.833.9829.0632.91
BRKRBruker Corporation20200414A17.8610.112.933.697.186.42
BRKSBrooks Automation Inc20200414A27.264.88-73.58-21.4178.4626.29
BRMKBroadmark Realty Capital Inc. Common Stock20200414A35.3118.995.5610.7613.438.26
BRNBarnwell Industries, Inc.20200414A433.79316.69310.46313.916.232.78
BROBrown & Brown, Inc.20200414A7.973.991.541.032.452.97
BROGBrooge Energy Limited Ordinary Shares20200414A958.17420425.53419.43-5.530.56
BRPBRP Group, Inc. Class A Common Stock20200414A160.9180.7823.3741.4757.4139.31
BRPABig Rock Partners Acquisition Corp. Common Stock20200414A28.1328.1528.1528.1500
BRQSBorqs Technologies, Inc. Ordinary Shares20200414A212.96240.15134.07220.25106.0819.9
BRTBRT Apartments Corp20200414A104.63121.4783.0288.538.4532.97
BRXBRIXMOR PROPERTY GROUP INC.20200414A10.319.920.611.389.328.55
BRYBerry Corporation (bry) Common Stock20200414A113.9581.0339.5843.1841.4637.85
BRZUDirexion Daily MSCI Brazil Bull 2X Shares20200414ETF54.2446.6436.4437.1210.159.47
BSAEInvesco BulletShares 2021 USD Emerging Markets Debt ETF20200414ETF60.1935.5335.5335.5300
BSBEInvesco BulletShares 2022 USD Emerging Markets Debt ETF20200414ETF64.5535.7735.7735.7700
BSBKBogota Financial Corp. Common Stock20200414A270.6190.9372.697718.2413.93
BSCEInvesco BulletShares 2023 USD Emerging Markets Debt ETF20200414ETF63.4143.7343.7343.7300
BSCKInvesco BulletShares 2020 Corporate Bond ETF20200414ETF12.789.595.856.723.742.87
BSCLInvesco BulletShares 2021 Corporate Bond ETF20200414ETF19.0815.6815.6715.630.010.05
BSCMInvesco BulletShares 2022 Corporate Bond ETF20200414ETF23.9316.987.2816.189.70.8
BSCNInvesco BulletShares 2023 Corporate Bond ETF20200414ETF23.9915.051.951.9213.113.13
BSCOInvesco BulletShares 2024 Corporate Bond ETF20200414ETF23.113.242.072.6711.1710.57
BSCPInvesco BulletShares 2025 Corporate Bond ETF20200414ETF14.6714.375.055.049.319.33
BSCQInvesco BulletShares 2026 Corporate Bond ETF20200414ETF66.6330.192.132.1628.0628.03
BSCRInvesco BulletShares 2027 Corporate Bond ETF20200414ETF16.9138.6644.3526.22-5.6912.44
BSCSInvesco BulletShares 2028 Corporate Bond ETF20200414ETF24.9647.6754.4554.46-6.78-6.79
BSCTInvesco BulletShares 2029 Corporate Bond ETF20200414ETF24.168169.2619.9811.7463.02
BSDEInvesco BulletShares 2024 USD Emerging Markets Debt ETF20200414ETF163.3897.61114.32101.93-16.71-4.32
BSEPInnovator S&P 500 Buffer ETF - September20200414ETF68.9298.1281.43281.4316.6716.67
BSETBassett Furniture Industries I20200414A98.8277.5312.2822.8365.2654.71
BSGMBioSig Technologies, Inc. Common Stock20200414A99.1549.2430.0228.0819.2121.16
BSIGBrightSphere Investment Group Inc. Common Stock20200414A37.9116.152.144.3614.0111.78
BSJKInvesco BulletShares 2020 High Yield Corporate Bond ETF20200414ETF15.333.232.382.460.850.77
BSJLInvesco BulletShares 2021 High Yield Corporate Bond ETF20200414ETF14.4915.5513.4614.662.090.89
BSJMInvesco BulletShares 2022 High Yield Corporate Bond ETF20200414ETF21.3213.3110.9312.182.381.13
BSJNInvesco BulletShares 2023 High Yield Corporate Bond ETF20200414ETF30.7915.2413.8114.541.440.71
BSJOInvesco BulletShares 2024 High Yield Corporate Bond ETF20200414ETF23.0519.9716.216.43.773.58
BSJPInvesco BulletShares 2025 High Yield Corporate Bond ETF20200414ETF52.7325.5232.7332.81-7.21-7.28
BSJQInvesco BulletShares 2026 High Yield Corporate Bond ETF20200414ETF50.4735.8635.6537.160.21-1.3
BSJRInvesco BulletShares 2027 High Yield Corporate Bond ETF20200414ETF65.1624.139393.65-68.87-69.52
BSMBlack Stone Minerals, L.P.20200414A67.1837.2719.5419.6717.7317.6
BSMLInvesco BulletShares 2021 Municipal Bond ETF20200414ETF188.2821.5921.5921.5900
BSMMInvesco BulletShares 2022 Municipal Bond ETF20200414ETF118.4237.7537.7537.7500
BSMNInvesco BulletShares 2023 Municipal Bond ETF20200414ETF154.2269.5269.5269.5200
BSMOInvesco BulletShares 2024 Municipal Bond ETF20200414ETF154.32149.36147.68147.681.671.67
BSMPInvesco BulletShares 2025 Municipal Bond ETF20200414ETF163.91146.75146.75146.7500
BSMQInvesco BulletShares 2026 Municipal Bond ETF20200414ETF170.519.23-3.8116.9213.03-7.69
BSMRInvesco BulletShares 2027 Municipal Bond ETF20200414ETF49.3
BSMSInvesco BulletShares 2028 Municipal Bond ETF20200414ETF170.34
BSMTInvesco BulletShares 2029 Municipal Bond ETF20200414ETF126.63
BSQRBSQUARE Corporation20200414A498.66443.99456.4456.4-12.4-12.4
BSRRSierra Bancorp20200414A130.7655.8322.5125.1833.3130.65
BSTCBioSpecifics Technologies Corp.20200414A142.8679.8261.0158.618.8121.22
BSVVanguard Short-Term Bond ETF20200414ETF1.951.341.681.73-0.35-0.39
BSVNBank7 Corp. Common stock20200414A955.21462.65176.86155.34285.79307.3
BSXBoston Scientific Corp.20200414A3.34.161.310.982.863.18
BTAIBioXcel Therapeutics, Inc. Common Stock20200414A108.7547.9120.6625.2527.2522.66
BTALAGFiQ U.S. Market Neutral Anti-Beta Fund20200414ETF43.3642.1725.5340.9616.631.21
BTEBaytex Energy Corporation20200414A49.9378.3659.966.9218.4611.44
BTECPrincipal Healthcare Innovators Index ETF20200414ETF86.0550.1745.9939.714.1810.46
BTGB2Gold Corp.20200414A21.2320.9917.6215.853.385.14
BTNBallantyne Strong, Inc20200414A185.4971.7753.0353.5618.7418.21
BTUPeabody Energy Corporation20200414A32.3125.646.549.2719.1116.38
BTYSiPath Series B US Treasury 10-year Bear ETN20200414ETF33.9710.1711.1110.17-0.940
BUGGlobal X Cybersecurity ETF20200414ETF119.1575.4668.0167.347.458.13
BULPacer US Cash Cows Growth ETF20200414ETF52.1724.4523.4223.931.030.52
BURLBURLINGTON STORES, INC.20200414A22.9716.7711.4712.75.294.06
BUSEFirst Busey Corporation Class A Common Stock20200414A73.7851.511.5711.6239.9339.88
BUYUSCF SummerHaven SHPEI Index Fund20200414ETF277.29223.42430.95223.42-207.530
BUYNUSCF SummerHaven SHPEN Index Fund20200414ETF295.97
BUYZFranklin Disruptive Commerce ETF20200414ETF747.9364.5364.5364.500
BVBrightView Holdings, Inc. Common Stock20200414A114.2931.4624.2723.227.198.25
BVALBrand Value ETF20200414ETF43.9320.3919.4320.40.960
BVSNBroadvision Inc Com20200414A123.38100.1592.5192.517.647.64
BWBabcock & Wilcox Enterprises, Inc.20200414A167.45153.9293106.3360.9247.59
BWABorgWarner Inc.20200414A8.76.654.554.22.112.45
BWBBridgewater Bancshares, Inc. Common Stock20200414A147.4157.6835.6440.4322.0417.25
BWENBroadwind Energy Inc20200414A216.65196.08116.37120.2479.7175.84
BWFGBankwell Financial Group Inc20200414A369.51109.2355.1858.6154.0650.62
BWLABowl America Incorporated20200414A733.52159.73127.43149.9432.39.79
BWMXBetterware de Mexico, S.A. de C.V. Ordinary Shares20200414A3503.512324.671828.771828.77495.9495.9
BWXSPDR Bloomberg Barclays International Treasury Bond ETF20200414ETF17.1417.714.5415.893.161.81
BWXTBWX Technologies, Inc.20200414A34.078.194.384.813.813.38
BWZSPDR Bloomberg Barclays Short Term International Treasury Bond ETF20200414ETF58.1845.3842.1442.043.233.34
BXThe Blackstone Group Inc. Class A Common Stock20200414A9.875.742.792.992.952.75
BXCBlueLinx Holdings Inc.20200414A86.9444.3625.7226.9918.6417.37
BXGBluegreen Vacations Corporation Common Stock20200414A109.7471.2740.9141.9330.3629.33
BXMTBlackstone Mortgage Trust, Inc. (NEW)20200414A20.4611.414.35.417.116
BXPBoston Properties, Inc.20200414A21.787.744.384.843.362.9
BXRXBaudax Bio, Inc. Common Stock20200414A80.4688.8861.360.2727.5828.61
BXSBancorpSouth, Inc.20200414A22.659.274.084.75.184.57
BYByline Bancorp, Inc. Common Stock20200414A77.8963.0840.5342.7822.5520.3
BYDBoyd Gaming Corporation20200414A16.728.821.711.37.127.53
BYFCBroadway Financial Corp/Del20200414A510.87318.52157.86191.81160.66126.71
BYLDiShares Yield Optimized Bond ETF20200414ETF36.4715.415.4415.43-0.05-0.03
BYNDBeyond Meat, Inc. Common Stock20200414A14.6316.6110.112.376.514.24
BYSIBeyondSpring Inc. Ordinary Shares20200414A244.37159.5485.1887.2574.3672.29
BZHBeazer Homes USA, Inc. New20200414A41.8931.1423.0721.498.079.64
BZQProShares UltraShort MSCI Brazil Capped20200414ETF11.096.816.415.130.391.68
CCitigroup Inc.20200414A2.514.230.440.733.83.51
CAAPCorporacion America Airports S.A.20200414A88.29100.9652.0356.7148.9245.12
CAASChina Automotive Systems, Inc.20200414A296.91228.16192192.4436.1635.73
CABACabaletta Bio, Inc. Common Stock20200414A332.85121.3191.395.3330.0125.98
CABOCable One, Inc.20200414A00.820.460.4500
CACCamden National Corporation20200414A68.8639.0310.0218.2529.0120.78
CACCCredit Acceptance Corp20200414A64.7631.5217.1820.6813.7910.11
CACGClearBridge All Cap Growth ETF20200414ETF65.6547.4247.3747.290.050.13
CACICACI INTERNATIONAL CLA20200414A63.3426.913.614.6213.2912.27
CADECadence Bancorporation20200414A19.723.2712.4611.7510.8111.54
CAECAE INC20200414A12.99.22.212.46.986.8
CAGConagra Brands, Inc.20200414A5.935.732.222.263.523.48
CAHCardinal Health, Inc.20200414A7.794.632.422.532.212.1
CAICAI International, Inc.20200414A88.4250.0920.7723.1629.3226.94
CAKECheesecake Factory (The)20200414A18.4917.250.521.216.7316.06
CALCaleres Inc20200414A35.626.2410.677.9415.5718.3
CALACalithera Biosciences, Inc20200414A42.833.814.517.6929.326.12
CALBCalifornia BanCorp Common Stock20200414A495.69371.11268.29303.96102.8267.15
CALFPacer US Small Cap Cash Cows 100 ETF20200414ETF21.6518.8619.5921.55-0.73-2.68
CALMCal-Maine Foods Inc20200414A24.6312.072.493.419.588.66
CALXCALIX, INC.20200414A35.8231.2740.0837.48-8.82-6.21
CAMPCalAmp Corp.20200414A36.2822.128.4911.2913.6310.83
CAMTCamtek Ltd20200414A56.7236.696.9911.1929.725.5
CAPEiPath Shiller CAPE ETN20200414ETN43.4925.9721.0325.264.950.72
CAPLCrossAmerica Partners LP Common units representing limited partner interests20200414A301115.9215.0814.66100.83101.26
CAPRCapricor Therapeutics Inc20200414A107.3979.5748.0553.4431.626.2
CARAvis Budget Group, Inc.20200414A18.1113.288.277.25.016.08
CARACara Therapeutics, Inc.20200414A32.542113.1415.917.865.09
CARECARTER BANK & TRUST MARTINSVILLE VA20200414A158.946.968.749.91-21.8-3.01
CARGCarGurus, Inc. Class A Common Stock20200414A26.3813.171.422.4411.7510.74
CAROCarolina Financial Corp.20200414A23.6412.836.5566.286.83
CARRCarrier Global Corporation20200414A8.9314.8911.712.433.192.31
CARSCars.com Inc. Common Stock20200414A27.5219.57.567.1811.9312.33
CARVCarver Bancorp, Inc.20200414A1327.33262.52-221.54-197.15484.06459.67
CARZFirst Trust NASDAQ Global Auto Index Fund20200414ETF57.0930.4421.9821.198.459.24
CASACasa Systems, Inc. Common Stock20200414A71.2257.2232.3833.4624.8423.76
CASHMeta Financial Group, Inc.20200414A45.0634.42.692.2231.7132.18
CASICASI Pharmaceuticals, Inc.20200414A159.51107.2568.4662.3838.7944.87
CASSCass Information Systems Inc20200414A113.240.8231.1729.089.6511.73
CASYCasey's General Stores Inc20200414A33.3914.235.696.798.547.44
CATCaterpillar Inc.20200414A4.914.941.682.083.262.85
CATBCatabasis Pharmaceuticals, Inc20200414A59.9654.9215.9819.5638.9435.36
CATHGlobal X S&P 500 Catholic Values ETF20200414ETF50.7633.9626.1828.147.785.82
CATMCardtronics plc Class A Ordinary Shares (UK)20200414A51.8622.2913.4312.738.869.56
CATOCATO CORP20200414A55.733.445.656.9927.7926.45
CATSCatasys Inc. Common Stock20200414A68.7866.3719.7426.9646.6339.41
CATYCathay General Bancorp20200414A29.2624.766.136.6518.6418.11
CBChubb Limited20200414A8.774.371.451.562.922.81
CBANColony Bankcorp Inc20200414A846.26535.79403.03423.41132.76112.38
CBATCBAK Energy Technology, Inc. Common Stock20200414A349.93286.55220.7220.7365.8565.82
CBAYCymabay Therapeutics20200414A57.5744.4425.3224.1519.1220.18
CBBCincinnati Bell Inc.20200414A8.0913.1411.711.711.441.44
CBFVCB Financial Services, Inc. (PA)20200414A239.6159.02154.18152.994.846.03
CBIOCatalyst Biosciences, Inc.20200414A59.0853.6521.7923.1431.8630.51
CBLCBL& Associates Properties, Inc.20200414A61.58150.3134.86116.9315.4433.38
CBLICleveland Biolabs, Inc20200414A238.71144.5295.89111.1648.6333.36
CBMBCBM Bancorp, Inc.20200414A970.27188.09188.09188.0900
CBMGCellular Biomedicine Group, Inc.20200414A79.4662.6635.1435.4427.5227.23
CBNKCapital Bancorp, Inc.20200414A487.33259.88174.86195.985.0263.98
CBOECboe Global Markets, Inc.20200414A16.497.282.423.134.854.14
CBONVanEck Vectors ChinaAMC China Bond ETF20200414ETF134.14106.49106.49106.4900
CBPOChina Biologic Products Holdings, Inc.20200414A29.8814.256.237.168.027.09
CBRECBRE GROUP, INC.20200414A13.296.195.734.150.462.04
CBRLCracker Barrel Old Country Store, Inc,.20200414A35.1820.492.724.6317.7715.86
CBSHCommerce Bancshares Inc20200414A33.0820.511.4413.29.067.29
CBTCabot Corporation20200414A30.2914.136.086.768.057.37
CBTXCBTX, Inc. Common Stock20200414A82.2539.2912.9615.6326.3323.67
CBUCommunity Bank System20200414A39.7716.846.285.9510.5610.89
CBZCBIZ, Inc.20200414A33.7421.1513.2712.077.899.08
CCThe Chemours Company20200414A13.7310.898.519.022.381.88
CCACCITIC Capital Acquisition Corp. Class A Ordinary Shares20200414A913.66
CCAPCrescent Capital BDC, Inc. Common stock20200414A642.59276.69239.64240.0937.0536.6
CCBCoastal Financial Corporation20200414A1083.37411.71381.81383.0229.928.68
CCBGCapital City Bank Group Inc20200414A150.4772.2343.5245.4928.7126.73
CCCClarivate Analytics Plc Ordinary Shares20200414A38.8210.286.917.843.362.44
CCCLChina Ceramics Co. Ltd.20200414A351.4294.78222.88222.971.971.88
CCDCalamos Dynamic Convertible & Income Fund20200414A58.5736.0727.1827.258.898.82
CCEPCoca-Cola European Partners plc Ordinary Shares20200414A10.779.817.937.841.881.97
CCFChase Corporation20200414A199.6391.377.9178.7713.3912.54
CCHCollier Creek Holdings Class A Ordinary Shares20200414A97.961.761.761.7600
CCICrown Castle Intl. Corp.20200414A11.877.525.154.772.362.75
CCJCameco Corporation20200414A10.9310.91-2.22-1.2713.1312.19
CCKCrown Holdings Inc.20200414A19.637.433.053.484.383.95
CCLCarnival Corporation20200414A8.078.362.674.155.694.21
CCLPCSI Compressco LP20200414A283.04461.85551.27411.7-89.4250.15
CCMPCabot Microelectronics Corp20200414A62.3324.9413.8514.911.0910.04
CCNECNB Financial Corp/PA20200414A141.2563.650.1551.4513.4512.15
CCOClear Channel Outdoor Holdings, Inc. Common Stock20200414A47.2667.5550.0853.1917.4714.35
CCOICogent Communications Holdings, Inc.20200414A36.9117.529.810.627.736.91
CCORCore Alternative Capital20200414ETF35.7937.2435.8635.861.381.38
CCRCONSOL Coal Resources LP20200414A264.66199.54147.31149.7952.2349.75
CCRCChina Customer Relations Centers, Inc20200414A780.13393.59534.74543.06-141.15-149.47
CCRNCross Country Healthcare Inc20200414A43.9918.064.414.8113.6413.24
CCSCENTURY COMMUNITIES, INC.20200414A29.1762.436.276.9256.2255.64
CCXChurchill Capital Corp II Class A Common Stock20200414A114.81164.93129.36149.6635.5715.28
CCXIChemoCentryx, Inc.20200414A39.7624.568.5511.0116.0213.55
CCXXChurchill Capital Corp III Class A Common Stock20200414A129.6674.5173.473.461.11.05
CDAYCeridian HCM Holding20200414A32.9911.635.36.36.345.33
CDCVictoryShares US EQ Income Enhanced Volatility Wtd ETF20200414ETF9.747.478.478.31-1-0.84
CDECoeur Mining, Inc.20200414A22.5322.237.69.8814.6612.35
CDEVCentennial Resource Development, Inc. Class A Common Stock Business Combination20200414A34.1553.0540.5244.9612.548.13
CDKCDK Global, Inc.20200414A19.0727.4617.7114.419.7513.05
CDLVictoryShares US Large Cap High Div Volatility Wtd ETF20200414ETF26.5713.9411.6912.672.251.27
CDLXCardlytics, Inc. Common Stock20200414A58.4926.312.7812.913.5213.4
CDMOAvid Bioservices, Inc. Common Stock20200414A49.6936.9118.7719.3218.1417.58
CDNACareDx, Inc.20200414A38.3216.665.65.8911.0610.77
CDNSCadence Design Systems20200414A5.473.49-0.55-0.254.043.74
CDORCondor Hospitality Trust, Inc. Common Stock20200414A166.33183.19163.57156.519.6226.69
CDRCedar Realty Trust, Inc20200414A67.0762.3820.6430.7941.7331.59
CDTXCidara Therapeutics, Inc.20200414A71.355.969.6519.3746.3136.59
CDWCDW Corporation20200414A14.245.871.541.953.893.49
CDXCChromaDex Corporation20200414A64.4947.2732.8331.9514.4415.32
CDXSCodexis, Inc.20200414A41.1639.6612.9310.8326.7328.83
CDZICADIZ, Inc.20200414A62.5234.7812.7515.622.0319.18
CECelanese Corporation Common Stock20200414A14.868.222.391.675.836.54
CECECeco Environmental Corp20200414A78.160.736.3921.1254.3439.6
CEFSSaba Closed-End Funds ETF20200414ETF58.2437.5637.4937.940.07-0.38
CEICamber Energy, Inc20200414A120.9495.4278.2176.3317.2119.08
CEIXCONSOL Energy Inc.20200414A48.9635.192.111.4333.0833.76
CELCellcom Israel, Ltd.20200414A201.7181.5574.7374.216.827.34
CELCCelcuity Inc. Common Stock20200414A482.91208.87203.39208.535.480.35
CELHCelsius Holdings, Inc. Common Stock20200414A59.4290.2314.7328.475.561.83
CELPCypress Environmental Partners, L.P.20200414A509.04307.03284.08297.6622.959.37
CEMBiShares J.P. Morgan EM Corporate Bond ETF20200414ETF22.4310.448.449.4221.02
CEMIChembio diagnostics, Inc.20200414A61.9464.6241.842.5122.8222.12
CENTCentral Garden and Pet Co20200414A57.9728.5916.3825.6512.22.93
CENTACentral Garden & Pet Company20200414A38.8420.212.588.527.6311.69
CENXCentury Aluminum Co20200414A27.4447.688.310.7139.436.98
CEPUCentral Puerto S.A. American Depositary Shares (each represents ten Common Shares)20200414A120.55140.17114.3897.6525.7842.52
CEQPCrestwood Equity Partners LP20200414A44.223613.6918.1522.3117.86
CERCCerecor Inc.20200414A140.6122.1546.8260.0275.3362.13
CERNCerner Corp20200414A7.55.381.611.893.773.49
CERSCerus Corp20200414A22.4516.585.835.0910.7611.46
CETVCentral European Media Enterprises Ltd20200414A37.9352.886.828.2346.4344.9
CETXCEMTREX INC.20200414A203.7137.74108.1295.3329.6242.41
CEVACEVA Inc.20200414A55.7530.7312.476.8318.2623.9
CEWWisdomTree Emerging Currency Strategy Fund20200414ETF42.9220.9820.5720.570.40.4
CEYVictoryShares Emerging Market High Div Volatility Wtd ETF20200414ETF34.0626.3827.3827.38-1-1
CEZVictoryShares Emerging Market Volatility Wtd ETF20200414ETF32.4929.8822.6322.637.257.25
CFCF Industries Holding, Inc.20200414A11.876.363.193.133.173.23
CFAVictoryShares US 500 Volatility Wtd ETF20200414ETF15.398.557.627.490.931.06
CFBCrossFirst Bankshares, Inc. Common Stock20200414A75.856.3621.8325.5334.5330.83
CFBICommunity First Bancshares, Inc.20200414A458.49316.9316.9316.900
CFBKCentral Federal Corporation20200414A193.6380.8842.0342.0138.8438.87
CFFACF Finance Acquisition Corp. Class A Common Stock20200414A28.2128.8528.8528.8500
CFFIC&F Financial Corp20200414A470.42184.65134.7915149.8633.65
CFFNCapitol Federal Financial, Inc.20200414A17.8615.978.429.577.556.51
CFGCitizens Financial Group, Inc.20200414A5.3919.483.773.3815.7916.17
CFMSConformis, Inc. Common Stock20200414A123.19102.0869.7472.3732.3529.71
CFOVictoryShares US 500 Enhanced Volatility Wtd ETF20200414ETF11.68.958.798.820.150.12
CFRCullen/Frost Bankers Inc.20200414A24.579.1834.26.184.98
CFRXContraFect Corporation20200414A156.04127.0990.5492.7336.5434.36
CFXColfax Corporation20200414A23.197.913.693.364.234.56
CGThe Carlyle Group Inc. Common Stock20200414A10.67.872.693.665.174.21
CGACHINA GREEN AGRICULTURE INC20200414A194.59121.8534.4928.1887.3793.67
CGBDTCG BDC, Inc. Common Stock20200414A36.3624.2414.9517.959.296.31
CGCCanopy Growth Corporation Common Shares20200414A12.369.360.16-0.419.199.76
CGENCompugen Ltd20200414A29.8319.714.335.1215.3814.58
CGIXCancer Genetics, Inc. Common Stock20200414A204.88153.14128.98125.4324.1527.7
CGNXCognex Corp20200414A19.331.0111.5511.4419.4719.58
CGOCalamos Global Total Return Fund20200414A124.4146.39125.42122.9720.9823.43
CGWInvesco S&P Global Water Index ETF20200414ETF15.4613.6510.719.492.944.16
CHADDirexion Daily CSI 300 China A Share Bear 1X Shares20200414ETF18.4717.416.7316.820.670.58
CHAPChaparral Energy, Inc.20200414A67.2127.9587.2391.9440.7336.04
CHAUDirexion Daily CSI 300 China A Share Bull 2X Shares20200414ETF11.928.926.26.22.722.72
CHCIComstock Holding Companies, Inc. Class A20200414A1126.021010.58532.7532.7477.88477.88
CHCOCity Holding Co20200414A77.4142.8825.9528.6916.9314.19
CHCTCommunity Healthcare Trust Incorporated Common Stock, $0.01 par value per share20200414A86.1233.714.9217.4318.7916.27
CHDChurch & Dwight Co., Inc.20200414A7.5712.694.935.177.767.52
CHDNChurchill Downs Inc20200414A53.5526.9814.6218.412.368.58
CHEFThe Chef's Warehouse Inc20200414A45.1926.6919.9116.216.7810.49
CHEKCheck-Cap Ltd.20200414A474.21393.94339.75344.0754.249.87
CHEPAGFiQ U.S. Market Neutral Value Fund20200414ETF229.34
CHFSCHF Solutions, Inc. Common Stock20200414A69.3972.9249.4256.1923.616.8
CHGGCHEGG, INC.20200414A12.3221.6423.2721.9-1.63-0.26
CHGXChange Finance U.S. Large Cap Fossil Fuel Free ETF20200414ETF52.3839.538.9338.240.571.26
CHHChoice Hotels Intnl.20200414A27.9212.284.075.758.26.53
CHICalamos Convertible Opportunities and Income Fund20200414A28.6918.8913.2711.445.627.45
CHICGlobal X MSCI China Communication Services ETF20200414ETF236.63119.39127.99127.99-8.6-8.6
CHIEGlobal X MSCI China Energy ETF20200414ETF470.95181.5181.49181.490.010.01
CHIHGlobal X MSCI China Health Care ETF20200414ETF70.0249.0949.0949.0900
CHIIGlobal X MSCI China Industrials ETF20200414ETF484.5245.34242.34242.3433
CHIKGlobal X MSCI China Information Technology ETF20200414ETF181.3246.65241.08241.45.575.25
CHILGlobal X MSCI China Large-Cap 50 ETF20200414ETF301.79163.81158.41158.465.395.35
CHIMGlobal X MSCI China Materials ETF20200414ETF484.45177.5177.5177.500
CHIQGlobal X MSCI China Consumer Discretionary ETF20200414ETF48.9845.9622.6630.2523.315.72
CHIRGlobal X MSCI China Real Estate ETF20200414ETF156.1952.3749.8549.852.522.52
CHISGlobal X MSCI China Consumer Staples ETF20200414ETF434.58107.8789.790.3218.1717.55
CHIUGlobal X MSCI China Utilities ETF20200414ETF807.18204.71-77.5476.63282.24128.07
CHIXGlobal X MSCI China Financials ETF20200414ETF56.8837.4140.0332.47-2.624.93
CHKChesapeake Energy Corp.20200414A9.8248.8223.439.625.469.28
CHKPCheck Point Software Technologies Ltd20200414A9.714.250.530.63.723.65
CHMAChiasma, Inc. Common Stock20200414A52.2132.7517.4620.3915.2812.35
CHMGChemung Financial Corp20200414A345.79126.16100.21110.7525.9515.41
CHMICHERRY HILL MORTGAGE INVESTMENT CORPORATION20200414A52.1941.5312.7314.0128.827.52
CHNALoncar China BioPharma ETF20200414ETF72.37165.75168.41153.1-2.6512.66
CHNGChange Healthcare Inc. Common Stock20200414A17.9716.884.066.212.8210.68
CHNRChina Natural Resources, Inc.20200414A781.14856.19866.72866.72-10.53-10.53
CHPMCHP Merger Corp. Class A Common Stock20200414A181.9236.98236.98236.9800
CHRACharah Solutions, Inc Common Stock20200414A142.77235.4137.45161.697.9573.8
CHRSCoherus BioSciences, Inc.20200414A13.6512.273.734.238.568.05
CHRWC.H. Robinson Worldwide, Inc.20200414A6.59.051.82.557.266.5
CHSChicos FAS, Inc.20200414A62.344.2722.3825.1521.8919.12
CHTRCharter Comm Inc Del CL A New20200414A15.917.973.083.624.834.3
CHUYChuy's Holdings, Inc. Common Stock20200414A74.7139.7612.9513.4726.8126.29
CHWCalamos Global Dynamic Income Fund20200414A40.5141.4714.9416.226.5225.27
CHWYChewy, Inc.20200414A18.9413.7867.37.776.48
CHYCalamos Convertible and High Income Fund20200414A25.1424.5914.3217.4510.287.14
CICIGNA Corporation20200414A12.385.461.912.473.542.98
CIACitizens, Inc.20200414A80.2242.2618.6119.0723.6623.19
CIBRFirst Trust Exchange-Traded Fund II First Trust NASDAQ Cybersecurity ETF20200414ETF28.6216.4914.1915.112.31.38
CIDVictoryShares International High Div Volatility Wtd ETF20200414ETF68.1349.3448.8949.240.450.1
CIDMCinedigm Corp.20200414A440.06358.55277.56284.1580.9974.4
CIENCiena Corporation20200414A11.317.863.924.093.943.77
CIFSChina Internet Nationwide Financial Services Inc. Ordinary Shares20200414A267.37289.24199.07225.2190.1764.03
CIGIColliers International Group Inc. Subordinate Voting Shares20200414A43.5421.6527.0719.6414.58
CIICCrescent Capital BDC, Inc. Common stock20200414A92.4371.3863.6263.627.767.76
CILVictoryShares International Volatility Wtd ETF20200414ETF60.1969.2569.7169.25-0.460
CIMChimera Investment Corp.20200414A13.9913.883.934.929.958.96
CINFCincinnati Financial Corp20200414A15.799.254.265.244.994.01
CINRCINER RESOURCES LP20200414A379.97237.5791.15167.3146.4170.26
CIOCITY OFFICE REIT, INC.20200414A30.5318.267.388.1310.8710.13
CIRCIRCOR International, Inc20200414A74.9540.8915.0516.3625.8424.53
CITCIT Group Inc.20200414A21.9414.689.068.745.625.94
CIVBCivista Bancshares, Inc.20200414A199.1697.9636.5431.9961.4265.97
CIXComp X International Inc.20200414A531.8847.9633.6233.6214.3514.35
CIZVictoryShares Developed Enhanced Volatility Wtd ETF20200414ETF63.6756.8856.8556.750.030.13
CIZNCitizens Holding Co.20200414A607.36368.55368.55368.5500
CJJDChina Jo-Jo Drugstores, Inc.20200414A104.0478.2255.5357.7922.6920.44
CKHSeacor Holdings Inc.20200414A128.8157.4520.9823.636.4733.86
CKPTCheckpoint Therapeutics, Inc. Common Stock20200414A234.65255.1855.21100.53199.97154.65
CKXCKX Lands, Inc.20200414A890.21119.23396.03396.03723.21723.21
CLColgate-Palmolive Company20200414A3.22.99-2.5-1.935.494.91
CLARClarus Corporation Common Stock20200414A55.7528.7726.3428.292.430.47
CLBCore Laboratories N.V.20200414A28.7320.1111.5712.688.597.46
CLBKColumbia Financial, Inc. Common Stock20200414A27.4974.2419.1919.2255.0555.02
CLBSCaladrius Biosciences, Inc. Common Stock20200414A503.33838.8416.54418.42422.26420.37
CLCTCollectors Universe20200414A183.65104.4554.9869.6149.4834.85
CLDBCORTLAND BNCP CRTLD OHIO20200414A704.69690.3690.3690.300
CLDRCloudera, Inc.20200414A13.4410.645.375.355.275.29
CLDTCHATHAM LODGING TRUST20200414A33.5418.03-4.17-1.2622.219.29
CLDXCelldex Therapeutics, Inc20200414A88.9458.0323.4419.534.5938.53
CLFCleveland-Cliffs Inc.20200414A22.9223.411.5410.311.8613.11
CLFDClearfield, Inc.20200414A97.45144.6672.2373.4572.4271.21
CLGXCorelogic, Inc.20200414A24.559.425.225.584.23.84
CLHClean Harbors, Inc20200414A52.221.4112.9514.948.466.46
CLIMack-Cali Realty Corp.20200414A25.7126.214.6115.5811.5810.61
CLIRClearSign Technologies Corporation Common Stock20200414A539.54483.68152.47153.18331.22330.5
CLIXProShares Long Online/Short Stores ETF20200414ETF34.17101.6592.1473.159.5128.5
CLMTCalumet Specialty Products Partners, L.P.20200414A127.41102.8584.2875.1618.5727.69
CLNCColony Credit Real Estate, Inc.20200414A37.827.5211.7715.515.7512.02
CLNEClean Energy Fuels Corp.20200414A56.7148.5316.514.0532.0434.47
CLNYColony Capital, Inc. Class A Common Stock20200414A4735.8811.0216.524.8619.38
CLOUGlobal X Cloud Computing ETF20200414ETF20.8917.6514.0821.983.57-4.33
CLPRClipper Realty Inc. Common Stock20200414A127.0280.5957.0960.3623.520.23
CLPSCLPS Incorporation Common Stock20200414A302.99235.15151.25151.2583.983.9
CLPTClearPoint Neuro, Inc. Common Stock20200414A475.92346.68337.9340.58.776.17
CLRCONTINENTAL RESOURCES INC.20200414A12.9220.48.7510.1111.6410.29
CLRBCellectar Biosciences INC NEW20200414A151.13142.43-3.241.59145.67140.84
CLRGIQ Chaikin U.S. Large Cap ETF20200414ETF37.0330.6627.427.773.262.89
CLROClearOne, Inc. (DE) Common Stock20200414A199.62141.24131.58131.589.669.66
CLSCelestica, Inc.20200414A25.0517.584.986.1812.611.39
CLSDClearside Biomedical, Inc. Common Stock20200414A153.23106.5885.6184.0520.9722.53
CLSKCLEANSPARK INC20200414A172.8132.3185.8588.2946.4644.02
CLSNCelsion Corporation20200414A144.84116.8159.356.3257.560.49
CLTLInvesco Treasury Collateral ETF20200414ETF24.9818.0917.6417.930.460.16
CLUBTown Sports International Holdings, Inc.20200414A195.86147.64113.65120.233.9927.44
CLVSClovis Oncology, Inc.20200414A18.5115.232.453.812.7811.44
CLWClearwater Paper Corporation20200414A113.6246.1513.7815.8532.3830.31
CLWTEuro Tech Holdings Co Ltd. New20200414A262.54203.41143.12143.1260.2960.29
CLXClorox Company20200414A6.498.96-0.220.39.188.66
CLXTCalyxt, Inc. Common Stock20200414A129.14102.2529.1431.2473.1171.02
CMCanadian Imperial Bank of Commerce20200414A3.923.672.331.431.342.24
CMAComerica Incorporated20200414A16.0620.858.849.9212.0110.94
CMBMCambium Networks Corporation Ordinary Shares20200414A272.59139.87104.66131.2935.218.58
CMBSiShares CMBS ETF20200414ETF38.915.7713.8314.481.951.29
CMCCommercial Metals Company20200414A13.827.621.862.065.765.57
CMCLCaledonia Mining Corporation Plc20200414A342.28248.23204.67208.9243.5639.32
CMCOColumbus McKinnon Corp/NY20200414A87.7459.9627.7828.3732.1931.59
CMCSAComcast Corp20200414A2.76.261.42.494.873.79
CMCTCIM Commercial Trust Corp.20200414A249.4897.5280.8172.4616.7125.06
CMDCantel Medical Corporation20200414A33.8816.365.056.3311.310.03
CMDYiShares Bloomberg Roll Select Commodity Strategy ETF20200414ETF192.79131-29.35-30.63160.35161.63
CMECME Group Inc.20200414A9.2711.795.526.196.285.6
CMFiShares California Muni Bond ETF20200414ETF17.3610.1211.2910.7-1.17-0.58
CMGChipotle Mexican Grill, Inc.20200414A26.2214.417.688.246.375.88
CMICummins Inc.20200414A11.377.993.211.34.796.69
CMLSCumulus Media Inc. Class A Common Stock20200414A113.28140.9967.7472.2273.2568.77
CMOCapstead Mortgage Corp.20200414A2729.144.8510.0224.4119.16
CMPCompass Minerals International, Inc.20200414A44.8915.250.681.2714.5813.98
CMPRCimpress PLC Ordinary Shares (Ireland)20200414A60.8438.763.83634.9332.76
CMRECostamare Inc.20200414A31.7224.383.477.8621.116.56
CMRXChimerix, Inc.20200414A65.0370.750.4551.1920.2519.51
CMSCMS Energy Corporation20200414A6.974.921.11.323.813.59
CMTCore Molding Technologies, Inc.20200414A485.54444.38287.23286.75157.15157.63
CMTLComtech Telecommunications20200414A34.4620.44.766.9415.6313.46
CNXtrackers MSCI All China Equity ETF20200414ETF27.8217.277.265.710.0111.57
CNACNA Financial Corporation20200414A26.858.564.814.953.753.61
CNATConatus Pharmaceuticals Inc.20200414A134.4125.98139.87139.7-13.89-13.72
CNBSAmplify Seymour Cannabis ETF20200414ETF48.7265.5251.5160.9714.014.56
CNCCentene Corporation20200414A7.954.242.3231.911.24
CNCEConcert Pharmaceuticals, Inc.20200414A98.5259.928.3920.4651.5439.46
CNCRLoncar Cancer Immunotherapy ETF20200414ETF46.7835.9323.0320.412.8915.52
CNDTConduent Incorporated Common Stock20200414A43.1347.5731.6628.4916.1519.27
CNETChinaNet Online Holdings Inc.20200414A340.15251.76177.72212.5174.0439.26
CNFRConifer Holdings, Inc20200414A1654.891135.6775.0475.041060.631060.63
CNHICNH INDUSTRIAL N.V.20200414A15.3513.036.898.026.144.99
CNICanadian National Railway20200414A5.13.971.391.132.582.84
CNKCinemark Holdings, Inc.20200414A12.4312.132.033.2210.18.91
CNMDCONMED Corporation20200414A47.4815.67.018.198.597.41
CNNBCINCINNATI BANCORP20200414A405.03301.78276.97276.9724.8224.82
CNNECannae Holdings, Inc. Common Stock20200414A59.2321.416.858.6714.5612.74
CNOCNO Financial Group, Inc.20200414A11.9310.944.96.916.044.05
CNOBCenter Bancorp Inc20200414A45.3253.86-8.24-9.1462.163
CNPCenterPoint Energy, Inc.20200414A6.236.692.673.354.033.36
CNQCanadian Natural Resources Limited20200414A7.729.135.352.993.86.15
CNRCornerstone Building Brands, Inc.20200414A42.4832.58-3.328.1735.924.41
CNRGSPDR S&P Kensho Clean Power ETF20200414ETF40.9644.0515.6915.828.3728.25
CNSCohen & Steers Inc.20200414A101.1422.2412.1914.6110.057.64
CNSLConsolidated Communications Holdings, Inc.20200414A29.0319.485.6713.3513.816.14
CNSPCNS Pharmaceuticals, Inc. Common Stock20200414A132.81189.68100.22105.3589.4684.32
CNSTConstellation Pharmaceuticals, Inc.20200414A87.7736.625.1526.1211.4510.48
CNTGCentogene N.V. Common Shares20200414A581.03420.93302.49350.09118.4470.85
CNTYCentury Casinos Inc20200414A55.1847.8240.538.427.329.4
CNXCNX Resources Corporation20200414A16.8314.890.091.8114.813.09
CNXMCNX Midstream Partners LP20200414A60.4626.7212.4313.214.2913.52
CNXNPC Connection Inc20200414A74.1287.837.4935.4650.352.34
CNXTVanEck Vectors ChinaAMC SME-ChiNext ETF20200414ETF19.8423.8911.9517.3211.946.56
CNYAiShares MSCI China A ETF20200414ETF22.4419.3719.5419.26-0.170.11
COGlobal Cord Blood Corporation20200414A45.363.3839.3337.7224.0425.65
COCPCocrystal Pharma, Inc. Common Stock20200414A8980.7857.3763.523.4117.28
CODACoda Octopus Group, Inc. Common stock20200414A256.97138.0693.5299.944.5438.16
CODICompass Diversified Holdings Shares of Beneficial Interest20200414A38.1321.158.8711.4212.289.73
CODXCo-Diagnostics, Inc. Common Stock20200414A34.2437.7118.0422.0219.6715.69
COFCapital One Financial20200414A9.4712.880.832.6712.0610.21
COFSCHOICEONE FINANCIAL20200414A1173.75281.84281.84281.8400
COGCabot Oil & Gas Corp.20200414A6.447.092.523.264.573.83
COHNCohen & Company Inc20200414A333.75279.07101.36123.51177.71155.56
COHRCoherent Inc20200414A41.3418.738.518.6810.2210.06
COHUCohu Inc20200414A47.9822.233.015.1919.2117.04
COLBColumbia Banking Systems Inc20200414A29.6514.495.068.089.436.41
COLDAmericold Realty Trust20200414A18.366.542.962.943.583.6
COLLCollegium Pharmaceutical, Inc. Common Stock20200414A39.419.9910.811.669.188.32
COLMColumbia Sportswear Co20200414A35.7711.623.354.838.276.79
COMDirexion Auspice Broad Commodity Strategy ETF20200414ETF65.91430.19430.19430.1900
COMBGraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF20200414ETF114.8460.4267.2366.99-6.81-6.57
COMMCommScope Holding Company, Inc.20200414A14.9620.4110.149.5810.2710.84
COMTiShares Commodities Select Strategy ETF20200414ETF53.9437.838.2937.81-0.49-0.01
CONECyrusOne Inc Common Stock20200414A16.8117.268.4910.758.776.51
CONNConn's Inc.20200414A39.0529.032.467.3826.5721.69
COOThe Cooper Companies, Inc.20200414A28.5512.45.416.056.996.35
COOPMr. Cooper Group Inc. Common Stock20200414A32.6118.513.891.0414.6217.47
COPConocoPhillips20200414A3.99.061.297.077.771.99
COPXGlobal X Copper Miners ETF (NEW)20200414ETF84.8629.4816.9415.4712.5414.01
CORCoresite Realty Corporation20200414A20.1811.435.053.286.388.15
CORECore Mark Holding Co., Inc.20200414A29.445.6214.5315.5831.0930.04
CORPPIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund20200414ETF63.232.1430.9431.651.190.49
CORTCorcept Therapeutics Inc.20200414A24.8916.221.539.7714.76.45
CORVCorrevio Pharma Corp. Ordinary Shares (Canada)20200414A79.63125.6971.5571.5554.1454.14
COSTCostco Wholesale Corp20200414A5.363.132.941.870.191.26
COTYCOTY INC20200414A1718.831.645.0517.213.8
COUPCoupa Software Incorporated20200414A14.7411.085.423.935.677.15
COWiPath Series B Bloomberg Livestock Subindex Total ReturnSM ETN20200414ETN136.34107.27114.74126.02-7.47-18.75
COWNCowen Inc. Class A Common Stock20200414A68.5830.0519.8626.7110.193.34
COWZPacer US Cash Cows 100 ETF20200414ETF18.9212.1512.0512.640.1-0.49
CPCanadian Pacific Railway20200414A10.616.171.511.694.443.94
CPACopa Holdings, S.A.20200414A39.3121.23-5.6-1.1126.8322.34
CPAAConyers Park II Acquisition Corp. Class A Common Stock20200414A1203.11224.281224.281224.2800
CPAHCounterpath Corp20200414A229.46211.91145.75138.6866.1673.23
CPBCampbell Soup Company20200414A4.856.344.024.122.322.23
CPECallon Petroleum Company20200414A14.5219.669.8212.099.857.58
CPFCentral Pacific Financial Corporation20200414A51.8729.939.6613.3920.2716.54
CPGCRESCENT POINT ENERGY CORP.20200414A37.854224.4225.1117.6316.97
CPHCCanterbury Park Holding Corporation 'New' Common Stock20200414A433.86290.8141.89143.34148.9147.46
CPHIChina Pharma Holdings, Inc.20200414A113.13127.9394.7100.1133.2327.82
CPICPI Inflation Hedged ETF20200414ETF44.49220.0371.8565.76148.18154.27
CPIXCumberland Pharmaceuticals Inc20200414A93.13278.3948.6453.09229.75225.31
CPKChesapeake Utilities20200414A126.0551.7233.4131.9718.3119.75
CPLGCorePoint Lodging Inc. Common Stock20200414A132.0971.7332.3743.1539.3728.58
CPLPCapital Product Partners L.P.20200414A67.8755.462223.1933.4632.27
CPRICapri Holdings Limited20200414A13.5911.24-0.760.1811.9611.03
CPRTCopart Inc20200414A8.999.96-0.685.7110.644.25
CPRXCatalyst Pharmaceutical Inc.20200414A23.9520.645.44.1915.2416.45
CPSCooper-Standard Automotive Inc.20200414A85.3533.1416.9218.4816.2214.66
CPSHCPS Technologies Corp. Common Stock20200414A671.2286.96236.42236.4250.5350.53
CPSIComputer Programs & Systems In20200414A71.6636.96-0.09-0.8737.0537.83
CPSSConsumer Portfolio Services20200414A413.39141.25103.04104.5938.2136.66
CPSTCapstone Turbine Corp20200414A106.4874.0153.3850.3320.6323.68
CPTCamden Property Trust20200414A23.828.172.983.755.194.41
CPTACapitala Finance Corp.20200414A89.8969.0933.3132.4835.7836.61
CPZCalamos Long/Short Equity & Dynamic Income Trust Common Stock20200414A185.24107.2798.4797.678.89.6
CQPCheniere Energy Partners, LP20200414A62.8830.3417.5920.3912.759.95
CQQQInvesco China Technology ETF20200414ETF34.3933.6729.5832.364.091.31
CRCrane Company20200414A25.211.834.884.836.947
CRAICRA International, Inc.20200414A128.5781.6160.6362.0620.9819.55
CRAKVanEck Vectors Oil Refiners ETF20200414ETF102.6841.4621.3520.7220.1120.74
CRBNiShares MSCI ACWI Low Carbon Target ETF20200414ETF36.1322.1321.1221.11.011.03
CRBPCorbus Pharmaceuticals Holdings, Inc.20200414A24.4318.740.120.218.6218.54
CRCCalifornia Resources Corporation20200414A62.5549.6227.3629.3922.2620.09
CRDACrawford & Company Class A20200414A68.2840.8230.5530.310.2710.52
CRDBCrawford & Company Class B20200414A190.5394.4182.8882.5111.5411.9
CREECree Inc20200414A22.4921.212.1212.349.098.86
CREGChina Recycling Energy Corporation Common Stock20200414A272.91235.91159.31158.0776.677.84
CREXCREATIVE REALITIES, INC.20200414A621.65574.05319.96319.96254.09254.09
CRHMCRH Medical Corporation20200414A98.6668.998.7712.9360.2256.06
CRICarter's Inc.20200414A33.629.190.613.768.585.43
CRISCuris Inc20200414A256.01180.15140.7143.5839.4636.57
CRKComstock Resources, Inc.20200414A61.5749.181.522.0447.6547.13
CRLCharles River Laboratories International, Inc.20200414A43.1416.369.89.696.576.68
CRMsalesforce.com, inc.20200414A3.619.473.082.596.396.88
CRMDCorMedix Inc.20200414A78.0652.8377.4245.8345.41
CRMTAmerica's Car Mart Inc20200414A159.8982.427.1928.4455.2153.96
CRNCCerence Inc. Common Stock20200414A66.7728.5814.2613.7814.3214.8
CRNTCeragon Networks Ltd20200414A53.7248.7316.6414.2232.0934.51
CRNXCrinetics Pharmaceuticals, Inc.20200414A177.1276.6132.7138.7843.9137.84
CRONCronos Group Inc. Common Share20200414A17.2116.544.054.7512.4811.79
CROPIQ Global Agribusiness Small Cap ETF20200414ETF56.0147.6316.447.5531.220.07
CROXCrocs, Inc.20200414A23.519.417.615.6711.813.74
CRSCarpenter Technology Corp20200414A36.3822.998.579.0614.4213.94
CRSACrescent Acquisition Corp Class A Common Stock20200414A155.2638.338.338.300
CRSPCRISPR Therapeutics AG20200414A23.6917.599.2310.948.366.65
CRTCross Timbers Royalty Trust20200414A238.29176.14126.61130.0649.5346.08
CRTXCortexyme, Inc. Common Stock20200414A256.52106.0249.8660.8456.1745.19
CRUSCirrus Logic Inc20200414A18.3413.410.871.5312.5411.88
CRVLCorvel Corp20200414A220.73144.8126.24128.2318.6416.65
CRVSCorvus Pharmaceuticals, Inc.20200414A139.377.5720.5329.8757.0447.7
CRWDCrowdStrike Holdings, Inc. Class A Common Stock20200414A9.837.696.97.840.79-0.15
CRWSCrown Crafts Inc20200414A448.53221.79217.15182.974.6438.81
CRYCryoLife, Inc.20200414A59.7733.9314.2416.7119.6917.22
CSAVictoryShares US Small Cap Volatility Wtd ETF20200414ETF33.2131.2719.1818.1812.0813.09
CSBVictoryShares US Small Cap High Div Volatility Wtd ETF20200414ETF33.9344.9648.0147.95-3.05-2.99
CSBRChampions Oncology, Inc.20200414A78.936424.332.739.731.3
CSCOCisco Systems Inc20200414A2.414.944.924.640.020.3
CSDInvesco S&P Spin-Off ETF20200414ETF40.347.1436.9528.6810.1918.46
CSFVictoryShares US Discovery Enhanced Volatility Wtd ETF20200414ETF21.698.856.645.492.213.36
CSFLCenterState Bank Corporation Common Stock20200414A40.327.874.8912.2222.9815.65
CSGPCoStar Group Inc20200414A43.2221.8812.0212.759.79.06
CSGSCSG Systems International20200414A37.1479.3338.0362.141.317.23
CSIICardiovascular Systems, Inc.20200414A59.8533.615.5221.3528.112.26
CSIQCanadian Solar, Inc.20200414A21.512.971.283.9411.699.03
CSLCarlisle Companies, Inc.20200414A35.5511.064.494.156.576.91
CSLTCASTLIGHT HEALTH, INC.20200414A209.98173.5697.1109.4976.4664.07
CSMProShares Large Cap Core Plus20200414ETF18.6720.119.6220.140.49-0.03
CSMLIQ Chaikin U.S. Small Cap ETF20200414ETF52.7941.9635.1435.216.826.74
CSODCornerstone OnDemand, Inc.20200414A32.8730.1314.5917.4915.5312.63
CSPICSP Inc.20200414A856.031064.191000.971000.9763.2263.22
CSPRCasper Sleep Inc.20200414A88.1763.9950.350.6213.6913.38
CSQCalamos Strategic Total Return Fund20200414A48.7658.2220.5420.5637.6737.65
CSSEChicken Soup for the Soul Entertainment, Inc. Class A Common Stock20200414A201.194.9281.8583.0513.0811.87
CSTECaesarstone Ltd.20200414A47.1557.9211.0519.7446.8638.18
CSTLCastle Biosciences, Inc. Common Stock20200414A198.6678.5850.454.6628.1723.92
CSTMConstellium SE Class A Ordinary shares20200414A24.7720.096.887.7813.2112.31
CSTRCapStar Financial Holdings, Inc20200414A143.0254.0835.1641.418.9112.68
CSUCapital Senior Living20200414A226.75209.84133.01157.3176.8452.53
CSVCarriage Services, Inc.20200414A53.1721.4118.3917.473.013.93
CSWCCapital Southwest Corp20200414A155.4171.2152.7546.3118.4624.9
CSWICSW Industrials, Inc20200414A86.5634.8425.2426.539.598.31
CSXCSX Corporation20200414A5.5512.914.712.518.2110.4
CTASCintas Corp20200414A18.911.593.533.958.067.64
CTBCooper Tire & Rubber Co.20200414A45.4318.575.175.7213.412.89
CTBICommunity Trust Bancorp Inc20200414A117.09106.7778.2783.0228.523.75
CTEKCynergisTek, Inc.20200414A340.36333.99216.56216.56117.43117.43
CTGComputer Task Group, Inc.20200414A426.37227.55215.39224.312.153.25
CTHRCharles & Colvard Ltd20200414A140.63144.2754.2663.2390.0181.05
CTIBYunhong CTI Ltd. Common Stock20200414A386.89159.66143.72143.515.9416.16
CTICCTI BioPharma Corp. (DE) Common Stock20200414A182.08138.9574.9983.3863.9655.57
CTLCenturyLink, Inc.20200414A10.048.070.660.527.417.55
CTLTCATALENT, INC.20200414A13.795.592.262.553.343.05
CTMXCytomX Therapeutics, Inc.20200414A45.1525.2925.6919.91-0.395.38
CTOConsolidated-Tomoka Land Co.20200414A79.0657.0736.3939.9920.6817.07
CTRAContura Energy, Inc. Common Stock20200414A162.39170.8294.42120.276.450.62
CTRCCentric Brands Inc. Common Stock20200414A424.11717.87581.09584.16136.78133.7
CTRECARTRUST REIT, INC.20200414A39.3822.696.539.1916.1613.5
CTRMCastor Maritime Inc. Common Stock20200414A178.92124.4199.5297.0624.927.35
CTRNCiti Trends, Inc.20200414A69.656.123.0423.2333.0632.87
CTSCTS Corporation20200414A47.4724.138.647.9815.4916.15
CTSHCognizant Technology Solutions20200414A4.974.01-2.39-2.226.46.23
CTSOCytosorbents Corp.20200414A37.233.09-0.11-2.7233.2135.83
CTTCATCHMARK TIMBER TRUST, INC.20200414A49.9821.921.033.2320.8918.7
CTVACorteva, Inc. Common Stock20200414A11.9513.7210.9210.932.812.8
CTXRCitius Pharmaceuticals Inc. Common20200414A153.27248.74221.18230.8527.5717.89
CTXSCitrix Systems Inc20200414A7.694.121.582.132.531.98
CUBCubic Corporation20200414A43.2813.873.84.9510.078.92
CUBAHerzfeld Caribbean Basin Fund20200414A353.37247.9223.36223.3624.5524.55
CUBECubeSmart20200414A7.636.893.544.033.342.86
CUBICUSTOMERS BANCORP INC20200414A60.4644.4724.626.2119.8718.25
CUECue Biopharma, Inc.20200414A72.1654.6919.3120.3635.3834.33
CUICUI Global, Inc.20200414A259.39183.09120.0496.563.0486.58
CULPCulp, Inc.20200414A125.9147.2529.4130.0617.8517.2
CUOContinental Materials Corporation20200414A191.28148.43148.43148.4300
CUREDirexion Daily Healthcare Bull 3X Shares20200414ETF8.216.044.13.211.942.83
CUROCURO Group Holdings Corp.20200414A67.9735.8619.4720.0116.415.85
CUTInvesco MSCI Global Timber ETF20200414ETF168.1670.9872.0565.73-1.065.26
CUTRCutera, Inc.20200414A96.3758.1618.6824.2239.4833.94
CUZCousins Properties Inc.20200414A17.247.583.594.263.993.33
CVACovanta Holding Corporation20200414A14.6513.011.862.7111.1510.29
CVBFCVB Financial Corp20200414A16.0923.642.763.0320.8820.65
CVCOCavco Industries Inc.20200414A130.6757.5630.3329.9826.2626.61
CVCYCentral Valley Community Bancorp20200414A348.81100.6-24.28-23.18124.88123.78
CVECenovus Energy Inc.20200414A38.6837.7310.9912.1626.7525.67
CVEOCIVEO CORPORATION20200414A134.54120.22101.19100.8419.0319.38
CVETCovetrus, Inc. Common Stock20200414A22.9618.74-3.125.8821.8612.87
CVGICommercial Vehicle Group, Inc.20200414A81.9980.3854.8262.0425.5618.33
CVGWCalavo Growers Inc20200414A43.9817.925.515.8512.4112.07
CVICVR ENERGY, INC.20200414A22.8615.844.334.9911.5210.87
CVIACovia Holdings Corporation Common Stock20200414A169.6276.04270.54238.815.537.22
CVLTCommault Systems, Inc.20200414A25.9445.363.753.9741.6141.38
CVLYCodorus Valley Bancorp Inc20200414A424.16341.01292.65330.9948.3610.01
CVMCel-Sci Corporation20200414A48.6829.0717.4718.3811.610.69
CVNACarvana Co.20200414A21.4613.145.577.267.575.88
CVRChicago Rivet & Machine Co.20200414A707.92372.02372.02372.0200
CVSCVS HEALTH CORPORATION20200414A2.72.062.271.99-0.210.07
CVTICovenant Transportation Group, Inc.20200414A38.2724.4213.6512.1610.7712.26
CVUCPI Aerostructures, Inc.20200414A96.5566.9439.4939.6427.4527.3
CVVCVD Equipment Corp.20200414A891.79337.55225.5225.5112.05112.05
CVXChevron Corporation20200414A3.094.15-0.3-0.294.464.45
CVYInvesco Zacks Multi-Asset Income ETF20200414ETF69.72104.4622.6100.8381.863.63
CWCurtiss-Wright Corp.20200414A50.3324.0810.9613.6213.1310.47
CWBSPDR Bloomberg Barclays Convertible Securities ETF20200414ETF9.5812.4711.6711.970.80.49
CWBCCommunity West BanCshares20200414A365.15188.7550.84179.72137.919.03
CWBRCohBar, Inc. Common Stock20200414A235.79240.93225.95212.8414.9828.09
CWCOConsolidated Water Co Inc20200414A69.6339.6424.9331.0714.718.57
CWEBDirexion Daily CSI China Internet Index Bull 2X Shares20200414ETF39.0823.4420.6119.892.823.55
CWENClearway Energy, Inc. Class C Common Stock20200414A24.7910.446.415.044.035.4
CWENAClearway Energy, Inc. Class A Common Stock20200414A39.3328.3515.6615.712.712.65
CWHCamping World Holdings, Inc.20200414A30.0622.877.227.0415.6515.84
CWISPDR MSCI ACWI ex-US ETF20200414ETF39.2919.7318.3518.921.380.81
CWKCushman & Wakefield plc Ordinary Shares20200414A40.8738.225.6327.212.5610.99
CWSAdvisorShares Focused Equity ETF20200414ETF113.9363.838.8828.924.9234.9
CWSTCasella Waste Systems Inc20200414A45.5119.116.989.7512.139.36
CWTCalifornia Water Service20200414A81.4321.5213.3413.958.187.57
CXDCChina XD Plastics Company Limited20200414A352.44233.3374.56154.61158.7678.71
CXOCONCHO RESOURCES INC.20200414A15.628.984.035.394.953.6
CXPCOLUMBIA PROPERTY TRUST, INC.20200414A29.4915.481.150.814.3114.69
CXSEWisdomTree Trust WisdomTree China ex-State-Owned Enterprises Fund20200414ETF23.9918.4817.6218.30.860.19
CXWCoreCivic, Inc.20200414A23.2716.925.938.4210.998.49
CYCypress Semiconductor20200414A4.23.43.333.330.070.07
CYANCyanotech Corp20200414A123.8579.8671.4371.438.448.44
CYBWisdomTree Chinese Yuan Strategy Fund20200414ETF7985.166.2786.8718.83-1.78
CYBECyberoptics Corp20200414A119.964724.6725.9622.3321.04
CYBRCyberArk Software Ltd.20200414A22.2917.139.38.17.839.03
CYCCCyclacel Pharmaceuticals, Inc20200414A111.44156.2598.37110.1757.8946.09
CYCNCyclerion Therapeutics, Inc. Common Stock20200414A152.3569.1530.4636.6838.6932.48
CYDChina Yuchai International Ltd.20200414A74.0981.84167.55168.48-85.71-86.64
CYHCommunity Health Systems, Inc.20200414A29.4124.768.9110.2515.8514.5
CYRNCYREN Ltd.20200414A1131.14777.12783.38644.2-6.26132.92
CYRXCryoPort, Inc. Common Stock20200414A44.7630.194.519.4925.6820.7
CYTKCytokinetics Inc.20200414A35.8418.5216.7916.651.731.86
CZAInvesco Zacks Mid-Cap ETF20200414ETF24.1715.0113.713.831.311.18
CZNCCitizens & Northern Corporation20200414A289.28129.62100.72101.0328.928.58
CZRCaesars Entertainment Corporation20200414A12.5510.975.656.155.314.82
CZWICitizens Community Bancorp, Inc.20200414A688.36569.51522.85524.8446.6644.67
CZZCosan Limited20200414A32.8626.68-24.07-23.5650.7750.24
DDominion Energy, Inc Common Stock20200414A5.15.583.073.052.512.53
DACDanaos Corporation20200414A133.09111.6167.9478.5243.6833.09
DAIOData I/O Corp20200414A333.73224.17126.81126.197.3698.07
DAKTDaktronics Inc20200414A45.7239.1518.9626.7620.1912.42
DALDelta Air Lines, Inc.20200414A4.514.371.711.752.652.62
DALIFirst Trust DorseyWright DALI 1 ETF20200414ETF25.6738.0635.0535.053.023.02
DALTAnfield Capital Diversified Alternatives ETF20200414ETF52.4686.7986.9287-0.12-0.2
DANDana Incorporated20200414A24.6839.3526.0227.7713.3211.58
DARDARLING INGREDIENTS INC.20200414A17.76.312.352.493.963.83
DAREDare Bioscience, Inc. Common Stock20200414A176.7117.4270.6579.8146.7737.61
DAUDExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. AUD Index due December 6, 220200414ETN43.8921.5320.7821.250.750.28
DAUGFT Cboe Vest U.S. Equity Deep Buffer ETF - August20200414ETF52.6226.6524.6326.652.020
DAXGlobal X Funds Global X DAX Germany ETF20200414ETF97.4762.6360.4260.272.212.36
DBDeutsche Bank Aktiengesellschaft20200414A14.6112.490.511.1811.9711.3
DBAWXtrackers MSCI All World ex US Hedged Equity ETF20200414ETF21.1918.917.2918.011.60.89
DBDDiebold Nixdorf Incorporated20200414A27.4725.444.917.0120.5418.44
DBEFXtrackers MSCI EAFE Hedged Equity ETF20200414ETF5.984.972.792.52.192.47
DBEHiM DBi Hedge Strategy ETF20200414ETF65.8321.9321.9321.9300
DBEMXtrackers MSCI Emerging Markets Hedged Equity ETF20200414ETF65.3249.950.449.91-0.5-0.01
DBEUXtrackers MSCI Europe Hedged Equity ETF20200414ETF50.3620.6215.2515.625.375
DBEZXtrackers MSCI Eurozone Hedged Equity ETF20200414ETF22.6512.729.611.283.121.44
DBGRXtrackers MSCI Germany Hedged Equity ETF20200414ETF94.8350.2137.733.1612.5117.05
DBIDesigner Brands Inc.20200414A28.1423.663.44.9420.2618.72
DBJPXtrackers MSCI Japan Hedged Equity ETF20200414ETF33.1416.3213.7613.922.562.4
DBLVAdvisorShares DoubleLine Value Equity ETF20200414ETF95.9132.9832.6432.640.340.34
DBMFiM DBi Managed Futures Strategy ETF20200414ETF41.3326.5827.2427.24-0.65-0.65
DBVTDBV Technologies S.A.20200414A106.7270.3633.7136.336.6534.06
DBXDropbox, Inc. Class A20200414A7.6110.455.376.985.093.5
DCARDropCar, Inc. Common Stock20200414A505.56321.02251.28273.0969.7547.93
DCHFExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. CHF Index due December 6, 220200414ETN48.9636.7734.8434.841.931.93
DCIDonaldson Company, Inc.20200414A23.369.082.733.86.355.28
DCODucommun Incorporated20200414A83.6556.5959.4654.91-2.871.68
DCOMDime Community Bancshares20200414A46.828.799.8210.0518.9818.75
DCPDCP Midstream, LP20200414A36.7421.289.426.5211.8614.77
DCPHDeciphera Pharmaceuticals, Inc. Common Stock20200414A45.4319.827.199.2712.6310.55
DDDuPont de Nemours, Inc. Common Stock20200414A6.635.166.416.33-1.25-1.17
DDD3D Systems Corp20200414A16.9712.0715.835.14-3.726.98
DDGProshares Short Oil & Gas20200414ETF36.3231.7428.9729.372.772.37
DDIVFirst Trust Exchange-Traded Fund VI First Trust Dorsey Wright Momentum & Dividend ETF20200414ETF23.326.4223.9324.82.491.62
DDLSWisdomTree Dynamic Currency Hedged International SmallCap Equity Fund20200414ETF42.328.8722.7721.76.17.17
DDMProShares Ultra Dow3020200414ETF3.353.193.30.56-0.12.63
DDOGDatadog, Inc. Class A Common Stock20200414A13.612.677.657.295.025.38
DDSDillards Inc.20200414A49.4320.012.693.5117.3216.5
DDWMWisdomTree Dynamic Currency Hedged International Equity Fund20200414ETF39.0416.3712.7313.23.653.17
DEDeere & Company20200414A8.129.772.392.677.387.11
DEAEasterly Government Properties, Inc.20200414A20.6212.588.038.374.544.21
DEACDiamond Eagle Acquisition Corp. Class A Common Stock20200414A47.0728.829.517.1819.3211.64
DECKDeckers Outdoor Corp20200414A43.1715.344.855.7410.499.6
DEEFXtrackers FTSE Developed ex US Comprehensive Factor ETF20200414ETF125.7894.1493.7893.780.370.37
DEFInvesco Defensive Equity ETF20200414ETF69.641.9342.942.44-0.97-0.51
DEFAiShares Adaptive Currency Hedged MSCI EAFE ETF20200414ETF21.6330.4523.8227.966.632.49
DEIDouglas Emmett, Inc.20200414A18.628.544.899.343.65-0.8
DELLDell Technologies Inc.20200414A15.48.214.625.173.593.05
DEMWisdomTree Emerging Markets High Dividend Fund20200414ETF13.417.816.276.281.541.53
DENNDENNY'S CORP20200414A29.520.737.976.3312.7514.4
DESWisdomTree U.S. SmallCap Dividend Fund20200414ETF13.587.519.344.41-1.833.1
DESPDespegar.com, Corp.20200414A56.5352.251.841.0250.4151.22
DEURExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. EUR Index due December 6, 220200414ETN14.456.111.671.664.444.45
DEUSXtrackers Russell 1000 Comprehensive Factor ETF20200414ETF61.5764.964.0463.70.861.19
DEWWisdomTree Global High Dividend Fund20200414ETF26.3912.7910.2510.492.552.3
DFEWisdomTree Europe SmallCap Dividend Fund20200414ETF19.1912.7612.3213.230.44-0.46
DFEBFT Cboe Vest U.S. Equity Deep Buffer ETF - February20200414ETF80.0545.4943.5943.291.892.19
DFENDirexion Daily Aerospace & Defense Bull 3X Shares20200414ETF40.0734.7427.0928.117.656.63
DFFNDIFFUSION PHARMACEUTICALS INC20200414A101.8998.9466.9782.331.9716.64
DFINDonnelley Financial Solutions, Inc.20200414A54.2739.1425.2930.5213.928.63
DFJWisdomTree Japan SmallCap Dividend Fund20200414ETF18.148.218.136.080.082.13
DFNDReality Shares DIVCON Dividend Defender ETF20200414ETF231.51154.87154.87154.8700
DFNLDavis Select Financial ETF20200414ETF47.2633.8225.8924.057.939.77
DFNSLGL Systems Acquisition Corp.20200414A357.38338.21338.21338.2100
DFSDiscover Financial Services20200414A11.5914.614.394.8510.219.76
DGDollar General Corp.20200414A6.185.422.693.862.731.56
DGAZVelocityShares 3x Inverse Natural Gas ETN linked to the S&P GSCI Natural Gas Index Excess Return20200414ETN36.5618.249.99.538.348.71
DGBPExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. GBP Index due December 6, 220200414ETN43.6824.1521.2421.122.913.03
DGICADonegal Group Inc20200414A81.6878.3826.0932.3452.2946.03
DGICBDonegal Group Inc20200414A1277.77935.74935.74935.7400
DGIIDigi International Inc20200414A47.422.635.485.1717.1517.46
DGLDVelocitySharesTM 3x Inverse Gold ETN linked to the S&P GSCI Gold Index ER20200414ETF38.1130.6123.0524.917.555.7
DGLYDigital Ally, Inc. Common Stock20200414A157.7152.9580.34113.9672.6138.99
DGPDB Gold Double Long ETN due February 15, 203820200414ETN106.9565.9661.2360.554.735.41
DGREWisdomTree Trust WisdomTree Emerging Markets Quality Dividend Growth Fund20200414ETF56.3935.4733.7534.521.720.95
DGROiShares Core Dividend Growth ETF20200414ETF2.943.471.312.092.161.38
DGRSWisdomTree Trust WisdomTree U.S. SmallCap Quality Dividend Growth Fund20200414ETF74.544.6443.7743.820.870.83
DGRWWisdomTree Trust WisdomTree U.S. Quality Dividend Growth Fund20200414ETF5.433.412.553.020.860.39
DGSWisdomTree Emerging Markets SmallCap Dividend Fund20200414ETF13.329.18.998.550.120.55
DGTSPDR Global Dow ETF (based on The Global Dow)20200414ETF41.1523.7620.6419.633.134.14
DGXQuest Diagnostics Inc.20200414A10.4618.251.792.2216.4616.03
DGZDB Gold Short ETN due February 15, 203820200414ETN98.3466.9663.8264.493.142.47
DHID.R. Horton Inc.20200414A6.35.424.463.980.961.44
DHILDiamond Hill Investment Group20200414A171.4488.6570.273.1818.4515.46
DHRDanaher Corporation20200414A6.125.54-0.091.115.634.43
DHSWisdomTree U.S. High Dividend Fund20200414ETF6.665.19-5.8-5.0810.9910.27
DHTDHT HOLDINGS, INC.20200414A15.2921.743.419.2518.3412.5
DHXDHI Group, Inc.20200414A78.9743.9934.8918.89.1125.19
DIASPDR Dow Jones Industrial Average ETF Trust20200414ETF1.251.120.910.510.210.61
DIALColumbia Diversified Fixed Income Allocation ETF20200414ETF59.144.59-1.3733.9245.9610.67
DIETDefiance Next Gen Food and Agriculture ETF20200414ETF74.3533.6831.3833.682.30
DIGProShares Ultra Oil & Gas20200414ETF16.1816.7511.6712.235.094.49
DIMWisdomTree International MidCap Dividend Fund20200414ETF20.8430.5828.9530.211.630.37
DINDine Brands Global, Inc.20200414A44.7427.953.26.8324.7421.12
DINTDavis Select International ETF20200414ETF77.2272.7750.3850.3822.3922.39
DIODDiodes Inc20200414A35.344.635.1115.739.5228.93
DISThe Walt Disney Company20200414A2.363.31-1.270.244.583.07
DISCADiscovery, Inc. Series A Common Stock20200414A5.689.583.153.166.446.44
DISCBDiscovery, Inc. Series B Common Stock20200414A606.71633.07540.22633.0792.860
DISCKDiscovery, Inc. Series C Common Stock20200414A5.8113.512.923.110.610.43
DISHDISH Network Corp.20200414A13.5311.946.716.425.235.53
DIVGlobal X SuperDividend U.S. ETF20200414ETF3725.5121.6122.023.913.5
DIVAAGFiQ Hedged Dividend Income Fund20200414ETF134.78161.5218.5418.54142.98142.98
DIVBiShares U.S. Dividend and Buyback ETF20200414ETF14.1714.47.8211.96.582.5
DIVCC-Tracks Exchange Traded Notes Miller/Howard Strategic Dividend Reinvestor Due September 16, 202420200414ETN704.5
DIVOAmplify CWP Enhanced Dividend Income ETF20200414ETF77.84155.95154.45154.341.51.61
DIVYReality Shares DIVS ETF20200414ETF160.82120.97119.53119.121.441.85
DJCBETRACS Bloomberg Commodity Index Total Return ETN Series B due October 31, 203920200414ETN137.72
DJCIETRACS Linked to the Bloomberg Commodity Index Total Return due October 31, 203920200414ETN131.2658.2146.5931.8511.6226.36
DJDInvesco Dow Jones Industrial Average Dividend ETF20200414ETF116.3874.2368.5868.555.655.68
DJPiPath Bloomberg Commodity Index Total Return ETN due June 12, 203620200414ETN30.5241.7942.2941.13-0.50.66
DJPYExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. JPY Index due December 6, 220200414ETN26.3914.1914.1914.1900
DKDelek US Holdings, Inc.20200414A22.1312.394.96.367.496.03
DKLDELEK LOGISTICS PARTNERS, LP20200414A114.16135.556.8241.32128.7394.23
DKSDick's Sporting Goods, Inc.20200414A8.585.691.242.424.453.27
DLADelta Apparel Inc.20200414A174.28263.11154.22148.77108.89114.34
DLBDolby Laboratories, Inc.Class A20200414A18.788.863.084.135.784.74
DLBRVelocityShares Short LIBOR ETN20200414ETN681.9614.79614.79614.7900
DLHCDLH Holdings Corp.20200414A255.93206.52200.08189.476.4417.05
DLNWisdomTree U.S. LargeCap Dividend Fund20200414ETF4.7510.89.2611.341.53-0.55
DLNGDYNAGAS LNG PARNERS LP20200414A218.32141.5997.4697.644.1343.99
DLPHDelphi Technologies PLC Ordinary Shares20200414A22.2420.045.086.8414.9713.21
DLPNDolphin Entertainment, Inc.20200414A303.78443.39198.74198.52244.65244.88
DLRDigital Realty Trust, Inc.20200414A10.225.18-0.55-0.275.725.44
DLSWisdomTree International SmallCap Dividend Fund20200414ETF16.4911.629.1610.542.451.07
DLTHDuluth Holdings Inc. Class B Common Stock20200414A61.4255.6126.5431.7529.0823.86
DLTRDollar Tree Inc.20200414A9.756.483.322.873.163.61
DLXDeluxe Corporation20200414A34.7816.699.8711.136.815.56
DMACDiaMedica Therapeutics Inc. Common Stock20200414A288.74145.07132.55132.2112.5212.86
DMDVAAM S& P Developed Markets High Dividend Value ETF20200414ETF330.79103.15103.15103.1500
DMLPDorchester Minerals LP20200414A97.3556.8628.6831.7128.1825.15
DMPIDelMar Pharmaceuticals, Inc. Common Stock20200414A229.11201.45119.83119.7581.6281.7
DMRCDigimarc Corporation20200414A110.4957.427.6713.0749.7544.35
DMREDeltaShares S&P EM 100 & Managed Risk ETF20200414ETF64.426.4386.0159.51-59.59-33.08
DMRIDeltaShares S&P International Managed Risk ETF20200414ETF344.9651.5851.5851.5800
DMRLDeltaShares S&P 500 Managed Risk ETF20200414ETF118.8123.9218.8518.485.075.44
DMRMDeltaShares S&P 400 Managed Risk ETF20200414ETF163.3870.8846.0246.0224.8624.86
DMTKDermTech, Inc. Common Stock20200414A266.21198.93180.86182.7618.0716.17
DNJRGolden Bull Limited Ordinary Shares20200414A783.16606.51415.33418.07191.18188.44
DNKNDunkin' Brands Group, Inc.20200414A17.5713.314.992.978.3210.35
DNLWisdomTree Global ex-US Quality Dividend Growth Fund20200414ETF44.6830.123.7324.596.375.5
DNLIDenali Therapeutics Inc. Common Stock20200414A34.3317.4944.8813.4912.61
DNNDenison Mines Corp20200414A102.3297.3360.3462.383734.95
DNOVFT Cboe Vest U.S. Equity Deep Buffer ETF - November20200414ETF50.8734.6333.2633.421.371.21
DNOWNOW INC.20200414A20.538.982.586.0736.432.91
DNRDenbury Resources, Inc.20200414A12.8319.3513.2615.156.094.22
DODiamond Offshore Drilling20200414A63.4649.4711.8715.3237.634.01
DOCPHYSICIANS REALTY TRUST20200414A9.426.914.815.582.111.34
DOCUDocuSign, Inc. Common Stock20200414A12.187.454.44.653.052.8
DOGProShares Short Dow3020200414ETF2.132.071.350.460.711.61
DOGSArrow Dogs of the World ETF20200414ETF367.16
DOGZDogness (International) Corporation Class A Common Stock20200414A112.4270.4870.4870.4800
DOLWisdomTree International LargeCap Dividend Fund20200414ETF23.1918.6514.8717.843.790.81
DOMODomo, Inc. Class B Common Stock20200414A54.8237.9824.9526.6413.0311.34
DONWisdomTree U.S. MidCap Dividend Fund20200414ETF8.6510.13-0.766.9510.883.19
DOOWisdomTree international Dividend Ex-Financials Fund20200414ETF24.3428.6641.3727.68-12.710.98
DOOOBRP Inc. Common Subordinate Voting Shares20200414A36.7626.264.316.9621.9619.3
DOORMASONITE INTERNATIONAL CORP20200414A67.9823.5916.9615.246.638.35
DORMDorman Products, Inc. New20200414A60.2327.4120.4617.386.9510.03
DOVDover Corporation20200414A14.376.131.813.044.323.08
DOWDow Inc.20200414A5.667.531.822.15.715.43
DOXAmdocs Limited20200414A12.537.462.251.255.216.2
DPHCDiamondPeak Holdings Corp. Class A Common Stock20200414A140.99
DPSTDirexion Daily Regional Banks Bull 3X Shares20200414ETF53.6736.733.8639.622.85-2.92
DPWDPW Holdings, Inc.20200414A125.32100.9976.4877.7224.5123.27
DPZDomino's Pizza Inc.20200414A17.9310.54.664.315.846.19
DRADDigirad Corporation20200414A331.53274.56243.85240.5630.7234
DREDuke Realty Corp.20200414A6.166.017.647.42-1.63-1.4
DRHDiamondRock Hospitality Company20200414A22.1323.45-9.637.3833.0716.06
DRIDarden Restaurants, Inc.20200414A14.449.954.8955.064.95
DRIODarioHealth Corp. Common Stock20200414A324.66247.187.0717.81240.11229.37
DRIPDirexion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares20200414ETF42.5525.5216.2119.069.316.46
DRIVGlobal X Autonomous & Electric Vehicles ETF20200414ETF44.9836.7233.7535.952.980.77
DRNDirexion Daily Real Estate Bull 3X20200414ETF58.7945.512.8611.142.6534.41
DRNADicerna Pharmaceuticals, Inc.20200414A46.6425.214.7815.1510.4310.05
DRQDril-Quip, Inc.20200414A41.517.076.457.5810.629.49
DRRXDurect Corp20200414A65.7651.322.1822.7429.1228.57
DRSKAptus Defined Risk ETF20200414ETF55.5932.1430.6530.391.491.75
DRTTDIRTT Environmental Solutions Ltd. Common Shares20200414A187.76158.7851.254.73107.57104.04
DRVDirexion Daily Real Estate Bear 3X Shares20200414ETF60.1847.7727.130.1720.6717.6
DRWWisdomTree Global ex-US Real Estate Fund20200414ETF24.6630.4-22.39-11.5352.841.93
DSDrive Shack Inc.20200414A131.66105.5442.9244.5262.6261.01
DSEDuff & Phelps Select MLP and Midstream Energy Fund Inc.20200414A107.49317.6273.91270.6343.6846.97
DSGXDescartes Systems Group Inc20200414A18.049.370.561.418.817.96
DSIiShares MSCI KLD 400 Social ETF20200414ETF6.725.742.63.493.142.25
DSKEDaseke, Inc. Common Stock20200414A149.27131.2188.7389.742.4841.51
DSLVVelocitySharesTM 3x Inverse Silver ETN linked to the S&P GSCI Silver Inverse Index ER20200414ETF66.0739.121.7724.9517.3214.15
DSPGDSP Group Inc20200414A31.9831.244.8721.3626.379.87
DSSIDiamond S Shipping Inc. Common Shares20200414A56.8927.1418.4818.848.668.3
DSTLDistillate U.S. Fundamental Stability & Value ETF20200414ETF26.5518.1217.7117.940.40.17
DSWLDeswell Industries Inc20200414A336.38287.89180.01180.01107.88107.88
DSXDiana Shipping, Inc.20200414A102.5990.7348.349.7942.4340.94
DTDynatrace, Inc.20200414A47.6522.7712.916.229.876.56
DTDWisdomTree U.S. Total Dividend Fund20200414ETF6.723.728.19.3315.6214.39
DTEDTE Energy Company20200414A9.676.173.23.152.983.02
DTEADAVIDsTEA Inc. Common Stock20200414A239.44248.41218.35216.3230.0632.09
DTECALPS Disruptive Technologies ETF20200414ETF60.5225.1627.7528.44-2.59-3.28
DTHWisdomTree International High Dividend Fund20200414ETF16.4211.9710.3811.271.590.7
DTILPrecision BioSciences, Inc. Common Stock20200414A86.7367.8939.4341.8628.4626.03
DTNWisdomTree U.S. Dividend ex-Financials Fund20200414ETF6.685.288.316.17-3.03-0.9
DTODB Crude Oil Double Short Exchange Traded Notes due June 1, 203820200414ETN241.51260.53242.73238.318.5822.06
DTSSDatasea Inc. Common Stock20200414A333.04155.18-4.0467.06159.2288.12
DTYLiPath US Treasury 10-year Bull ETN20200414ETF17.78
DUGProShares UltraShort Oil & Gas20200414ETF19.2415.577.437.538.148.04
DUKDuke Energy Corporation20200414A6.945.090.712.384.382.71
DUOTDuos Technologies Group, Inc. Common Stock20200414A549.461440.12467.5440972.631000.13
DURAVanEck Vectors Morningstar Durable Dividend ETF20200414ETF21.3324.0223.7223.80.30.22
DUSADavis Select U.S. Equity ETF20200414ETF83.0325.7419.5315.076.2110.67
DUSLDirexion Daily Industrials Bull 3X Shares20200414ETF66.3345.8441.8740.193.985.66
DUSTDirexion Daily Gold Miners Index Bear 2X Shares20200414ETF64.9957.1844.3948.7612.838.39
DVADaVita Inc.20200414A11.826.90.371.186.525.71
DVAXDynavax Technologies Corporation20200414A34.5228.238.768.9219.4419.3
DVDDover Motorsports20200414A314.01179.19139.61157.6539.5821.53
DVLUFirst Trust Dorsey Wright Momentum & Value ETF20200414ETF32.3719.9619.1119.110.850.85
DVNDevon Energy Corporation20200414A11.1714.189.59.614.694.58
DVOLFirst Trust Dorsey Wright Momentum & Low Volatility ETF20200414ETF19.8921.2620.9821.060.280.19
DVPDeep Value ETF20200414ETF52.7629.4518.6124.9210.844.53
DVYiShares Select Dividend ETF20200414ETF3.474.661.423.963.240.7
DVYAiShares Asia/Pacific Dividend ETF20200414ETF51.968.388.328.340.050.04
DVYEiShares Emerging Markets Dividend ETF20200414ETF22.2320.7219.6918.531.032.19
DWASInvesco DWA SmallCap Momentum ETF20200414ETF35.3866.5654.1565.312.411.26
DWATArrow Investments Trust Arrow DWA Tactical ETF20200414ETF235.96
DWAWAdvisorShares Dorsey Wright FSM All Cap World ETF20200414ETF38.8715.6615.2815.660.380
DWEQAdvisorShares Dorsey Wright Alpha Equal Weight ETF20200414ETF50.8838.9634.8734.874.094.09
DWFISPDR Dorsey Wright Fixed Income Allocation ETF20200414ETF25.8519.5725.1425.14-5.57-5.57
DWLDDavis Select Worldwide ETF20200414ETF37.9427.510.110.2927.427.22
DWMWisdomTree International Equity Fund20200414ETF17.7816.7216.2416.350.480.37
DWMCAdvisorShares Dorsey Wright Micro-Cap ETF20200414ETF108.3741.0441.0441.0400
DWMFWisdomTree International Multifactor Fund20200414ETF44.6917.1512.3411.734.815.42
DWPPFirst Trust Dorsey Wright People's Portfolio ETF20200414ETF73.5258.9958.9958.9900
DWSHAdvisorShares Dorsey Wright Short ETF20200414ETF67.57111.4337.7838.1973.6473.24
DWSNDawson Geophysical Company New Common Stock20200414A348.6297.28165.22175.85132.06121.43
DWUSAdvisorShares Dorsey Wright FSM US Core ETF20200414ETF60.6839.7428.4129.5111.3210.23
DWXSPDR S&P International Dividend ETF20200414ETF16.986.85.075.571.731.23
DXDynex Capital, Inc.20200414A46.4439.6122.2523.7317.3515.91
DXCDXC Technology Company20200414A11.2815.095.175.199.929.9
DXCMDexCom, Inc.20200414A23.0222.4714.4216.998.045.47
DXDProShares UltraShort Dow 3020200414ETF4.693.893.581.530.312.36
DXGEWisdomTree Germany Hedged Equity Fund20200414ETF72.3151.0751.0751.0700
DXJWisdomTree Japan Hedged Equity Fund20200414ETF2.544.534.013.860.530.68
DXJSWisdomTree Japan Hedged SmallCap Equity Fund20200414ETF68.5138.0842.242.34-4.12-4.25
DXLGDestination XL Group, Inc.20200414A439.97759.34650.34650.93109108.41
DXPEDXP Enterprises Inc20200414A84.756.3826.4227.8529.9628.53
DXYNDixie Group Inc20200414A138.23148.458.3659.0690.0489.33
DYDycom Industries, Inc.20200414A55.8725.1113.8416.0711.279.04
DYAIDyadic International, Inc.20200414A125.39128.1173.6485.9654.4642.15
DYLSWisdomTree Dynamic Long/Short U.S. Equity Fund20200414ETF67.5356.4554.9557.421.5-0.98
DYNFBlackRock U.S. Equity Factor Rotation ETF20200414ETF14.519.889.239.20.650.67
DYNTDynatronics Corp20200414A105.77178.9154.67156.724.2322.2
DZKDirexion Daily Developed Markets Bull 3x Shares20200414ETF39.6437.2227.529.729.727.49
DZSIDASAN Zhone Solutions, Inc20200414A141.15109.86168.03157.13-58.17-47.27
DZZDB Gold Double Short ETN due February 15, 203820200414ETN236.55328.75298.74328.5530.010.2
EAElectronic Arts Inc20200414A5.118.364.323.124.045.24
EAFGrafTech International Ltd.20200414A22.1516.977.088.379.898.6
EAGGiShares ESG US Aggregate Bond ETF20200414ETF14.647.937.927.930.010
EARNELLINGTON RESIDENTIAL MORTGAGE REIT20200414A90.5155.6920.1222.5435.5733.15
EARSAuris Medical Holding Ltd. Common Shares (Bermuda)20200414A211.19214.71120.85146.7393.8767.99
EASGXtrackers MSCI EAFE ESG Leaders Equity ETF20200414ETF15.1915.1915.5315.36-0.34-0.17
EASIAmplify EASI Tactical Growth ETF20200414ETF64.0945.945.945.900
EASTEASTSIDE DISTILLING , INC.20200414A236.58150.54100.63105.7349.9144.81
EATBrinker International, Inc.20200414A17.914.58-0.951.0115.5213.58
EBEventbrite, Inc. Class A Common Stock20200414A23.7522.090.748.4221.3513.67
EBAYeBay Inc20200414A2.933.26-0.010.773.242.49
EBFEnnis, Inc.20200414A50.2734.18.4311.0925.6623.01
EBIXEbix Inc20200414A48.6229.210.912.9318.316.29
EBIZGlobal X E-commerce ETF20200414ETF22.2338.835.5834.483.224.32
EBMTEagle Bancorp Montana, Inc20200414A294.47190.13151.7153.1938.4336.94
EBNDSPDR Bloomberg Barclays Emerging Markets Local Bond ETF20200414ETF19.4112.112.18-7.419.9419.53
EBSEmergent Biosolutions, Inc.20200414A44.2620.975.166.0115.814.96
EBSBMeridian Bancorp, Inc.20200414A49.539.646.235.2133.4134.43
EBTCEnterprise Bancorp Inc.20200414A500.09250.62166.35206.1884.2644.44
ECHiShares MSCI Chile ETF20200414ETF39.1941.4622.7429.0418.8112.74
ECHOEcho Global Logistics, Inc.20200414A60.5692.2239.5873.7552.6518.47
ECLEcolab, Inc.20200414A9.612.236.166.456.065.78
ECLNFirst Trust EIP Carbon Impact ETF20200414ETF42.6614.02-5.1617.3319.18-3.31
ECNSiShares MSCI China Small-Cap ETF20200414ETF144.765859.1559.29-1.15-1.29
ECOLUS Ecology, Inc.20200414A44.3120.119.7610.1810.349.92
ECOMCHANNELADVISOR CORPORATION20200414A55.7132.83-77.68-79.87110.52112.71
ECONColumbia Emerging Markets Consumer ETF20200414ETF23.9519.4316.6417.162.792.27
ECORelectroCore, Inc. Common Stock20200414A120.04125.3292.2499.4533.0825.87
ECOWPacer Emerging Markets Cash Cows 100 ETF20200414ETF50.9415.9316.8116.81-0.89-0.89
ECPGEncore Capital Group, Inc.20200414A72.8330.246.7811.823.4618.44
ECTECA Marcellus Trust 1 Interest20200414A292.57214.05153.36157.2760.6856.78
EDConsolidated Edison, Inc.20200414A7.035.784.54.471.281.31
EDCDirexion Daily Emerging Markets Bull 3X Shares, Shares of beneficial interest, no par value20200414ETF5.154.581.981.922.62.66
EDENiShares MSCI Denmark ETF20200414ETF54.0882.2660.162.8422.1619.42
EDITEditas Medicine, Inc. Common Stock20200414A27.6728.8614.1412.5714.7216.29
EDIVSPDR S&P Emerging Markets Dividend ETF20200414ETF23.412.0711.1710.380.91.69
EDNTEdison Nation, Inc. Common Stock20200414A167.92101.9273.1473.2228.7928.7
EDOGALPS Emerging Sector Dividend Dogs ETF20200414ETF80.554.5554.5554.5500
EDOWFirst Trust Dow 30 Equal Weight ETF20200414ETF51.9926.0225.3126.040.71-0.02
EDRYEuroDry Ltd. Common Shares20200414A1507.411035.76681.72742.47354.05293.29
EDSAEdesa Biotech, Inc. Common Shares20200414A316.42181.8274.8473.59106.99108.23
EDUCEducational Development Corp20200414A493.01171.96133.34136.5938.6235.37
EDVVanguard World Funds Extended Duration ETF20200414ETF9.915.823.784.012.041.81
EDZDirexion Daily Emerging Markets Bear 3x Shares20200414ETF2.832.970.641.092.331.9
EEEl Paso Electric Company20200414A2.562.211.311.160.91.05
EEFTEuronet Worldwide Inc20200414A38.7813.556.336.827.226.74
EEHELEMENTS Linked to the SPECTRUM Large Cap U.S.Sector Momentum Index20200414ETN482.56398.79-32.87-38.56431.66437.34
EELVInvesco S&P Emerging Markets Low Volatility ETF20200414ETF76.6340.4737.7838.592.71.88
EEMiShares MSCI Emerging Markets ETF20200414ETF2.762.360.480.81.881.56
EEMAiShares MSCI Emerging Markets Asia ETF20200414ETF21.9715.1612.6713.152.492.01
EEMDAAM S&P Emerging Markets High Dividend Value ETF20200414ETF111.1238.9236.3836.512.542.4
EEMOInvesco S&P Emerging Markets Momentum ETF20200414ETF138.36.666.656.660.010
EEMSiShares MSCI Emerging Markets Small-Cap ETF20200414ETF83.4747.9443.9946.233.951.71
EEMViShares Edge MSCI Min Vol Emerging Markets ETF20200414ETF9.055.84.44.571.391.23
EEMXSPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF20200414ETF40.9351.7829.2629.2622.5122.51
EESWisdomTree U.S. SmallCap Fund20200414ETF31.817.0914.6914.862.42.23
EETProShares Ultra MSCI Emerging Markets20200414ETF34.5196.9182.6495.8214.271.09
EEVProShares Trust UltraShort MSCI Emerging Markets20200414ETF6.374.193.263.060.931.13
EEXEmerald Holding, Inc.20200414A69.5872.3823.0332.0649.3940.33
EFAiShares MSCI EAFE ETF20200414ETF1.781.540.240.431.31.12
EFADProShares MSCI EAFE Dividend Growers ETF20200414ETF38.6119.1114.8219.214.29-0.1
EFASGlobal X MSCI SuperDividend EAFE ETF20200414ETF67.2256.4353.8953.892.542.54
EFAViShares Edge MSCI Min Vol EAFE ETF20200414ETF4.212.291.391.470.90.82
EFAXSPDR MSCI EAFE Fossil Fuel Reserves Free ETF20200414ETF45.2729.9330.4229.76-0.490.17
EFCEllington Financial Inc. Common Stock20200414A14.8510.24-3.45-0.3213.6910.55
EFGiShares MSCI EAFE Growth ETF20200414ETF11.266.736.456.640.280.09
EFNLiShares MSCI Finland ETF20200414ETF83.4134.4633.7234.460.740
EFOProShares Ultra MSCI EAFE20200414ETF158.7172.8671.3272.861.540
EFOIEnergy Focus, Inc.20200414A315.94194.66181.09179.9113.5714.75
EFSCEnterprise Financial Services Corporation20200414A59.4431.416.9517.114.4614.31
EFUProShares Trust UltraShort MSCI EAFE20200414ETF24.8320.886.7911.9314.098.96
EFViShares MSCI EAFE Value ETF20200414ETF12.47.095.796.041.321.06
EFXEquifax, Incorporated20200414A20.817.782.593.035.184.75
EFZProShares Trust Short MSCI EAFE20200414ETF9.777.794.162.183.635.61
EGANeGain Corporation20200414A36.2438.3812.7613.1325.6525.28
EGBNEagle Bancorp Inc20200414A53.625.15-7.65-6.9432.832.1
EGHT8x8, Inc. Common Stock20200414A20.6918.6313.8113.914.824.74
EGLEEagle Bulk Shipping Inc.20200414A77.4561.9938.9142.8223.0819.17
EGOEldorado Gold Corporation20200414A11.4711.360.822.5510.548.81
EGOVNIC Inc20200414A26.6536.9413.0815.3823.8621.57
EGPEastGroup Properties Inc.20200414A40.2820.759.289.3211.4711.43
EGPTVanEck Vectors Egypt Index ETF20200414ETF187.01285.28255.46255.4629.8129.81
EGRXEagle Pharmaceuticals, Inc.20200414A50.8529.411.9915.7917.4113.61
EGYVaalco Energy, Inc.20200414A153.36183.04155.29159.927.7423.14
EHCEncompass Health Corporation Common Stock20200414A20.569.564.354.535.215.03
EHTHeHealth, Inc.20200414A36.7617.794.845.612.9512.18
EIDOiShares MSCI Indonesia ETF20200414ETF6.58.151.42.676.765.62
EIDXEidos Therapeutics, Inc. Common Stock20200414A236.2485.5757.6356.6527.9428.92
EIGEmployers Holdings, Inc.20200414A36.2218.435.085.9313.3512.5
EIGIEndurance International Group Holdings, Inc.20200414A54.1843.7610.3615.1233.428.64
EIGREiger BioPharmaceuticals, Inc.20200414A49.0532.296.0914.3226.217.98
EINCVanEck Vectors Energy Income ETF20200414ETF147.7652.3943.0545.089.337.31
EIRLiShares MSCI Ireland ETF20200414ETF120.3880.0663.2780.5416.79-0.48
EISiShares MSCI Israel ETF20200414ETF115.1576.3673.5473.22.823.17
EIXEdison International20200414A9.644.273.382.430.91.85
EJANInnovator MSCI Emerging Markets Power Buffer ETF-January20200414ETF104.1111.94-51.99-51.9963.9363.93
EJULInnovator MSCI Emerging Markets Power Buffer ETF - July20200414ETF59.0239.5539.5539.5500
EKARIdeanomics NextGen Vehicles and Technology ETF20200414ETF69.1113.912.713.91.190
EKSOEkso Bionics Holdings, Inc. Common Stock20200414A159.65123.1783.6482.1939.5340.98
ELThe Estee Lauder Companies Inc. Class A20200414A7.665.730.890.554.845.18
ELAEnvela Corporation20200414A183.81164.6889.17101.9475.5162.75
ELANElanco Animal Health Incorporated Common Stock20200414A12.818.15.274.512.843.6
ELDWisdomTree Emerging Markets Local Debt Fund20200414ETF64.3231.7226.4727.115.254.61
ELFe.l.f. Beauty, Inc.20200414A22.3917.2712.4110.14.867.19
ELGXEndologix Inc20200414A411.77209.2490.68103.84118.57105.4
ELLOEllomay Capital LTD20200414A1213.91418.85179.49294.98239.36123.87
ELMDElectromed, Inc.20200414A174.9692.8171.7277.4321.0915.37
ELOXEloxx Pharmaceuticals, Inc. Common Stock20200414A159.52136.94356.4249.27-219.46-112.34
ELSEquity Lifestyle Properties, Inc.20200414A14.626.611.20.75.415.91
ELSEElectro-Sensors Inc20200414A676.58301.37310.4310.4-9.03-9.03
ELTKEltek Ltd20200414A264220.95190.59188.7230.3632.23
ELVTElevate Credit, Inc.20200414A96.5295.0868.0370.427.0924.74
ELYCallaway Golf Company20200414A16.3910.133.173.596.966.54
EMAGVanEck Vectors Emerging Markets Aggregate Bond ETF20200414ETF183.08221.7216.45216.455.255.25
EMANeMagin Corporation20200414A305.96528.53524.36518.544.179.99
EMBiShares J.P. Morgan USD Emerging Markets Bond ETF20200414ETF1.566.855.746.451.160.41
EMBHiShares Interest Rate Hedged Emerging Markets Bond ETF20200414ETF103.0262.862.862.800
EMCBWisdomTree Emerging Markets Corporate Bond Fund20200414ETF133.6295.0494.6694.660.390.39
EMCFEmclaire Financial Corp20200414A525.48163.75111.65111.6552.0952.09
EMCGWisdomTree Emerging Markets Consumer Growth Fund20200414ETF51.8826.2126.2126.2100
EMDVProShares MSCI Emerging Markets Dividend Growers ETF20200414ETF65.7667.3865.3869.812-2.43
EMEEMCOR Group, Inc.20200414A5229.1120.0122.989.116.13
EMFMGlobal X MSCI Next Emerging & Frontier ETF20200414ETF87.4170.2270.2670.26-0.03-0.03
EMGFiShares Edge MSCI Multifactor Emerging Markets ETF20200414ETF34.3719.0818.118.270.980.81
EMHYiShares J.P. Morgan EM High Yield Bond ETF20200414ETF21.2310.6211.188.62-0.562
EMIFiShares Emerging Markets Infrastructure ETF20200414ETF180.6990.0590.0590.0500
EMIHXtrackers Emerging Markets Bond - Interest Rate Hedged ETF20200414ETF714.22440.88383.01383.0157.8757.87
EMKREmcore Corp20200414A95.2765.8318.1519.5747.6946.27
EMLEastern Company20200414A366.89108.28107.28106.591.011.7
EMLCVanEck Vectors J.P. Morgan EM Local Currency Bond ETF20200414ETF3.715.844.854.8810.98
EMLPFirst Trust North American Energy Infrastructure Fund20200414ETF23.616.814.8113.551.993.25
EMMFWisdomTree Emerging Markets Multifactor Fund20200414ETF117.5559.748.347.211.412.5
EMMSEmmis Communications Corp20200414A575.83387.4301.52308.8985.8878.51
EMNEastman Chemical Company20200414A10.666.893.423.763.463.12
EMNTPIMCO Enhanced Short Maturity Active ESG ETF20200414ETF12.956.426.426.4200
EMPEntergy Mississippi, LLC First Mortgage Bonds, 4.90% Series due October 1, 206620200414A143.3388.0350.4450.4437.5937.59
EMQQEMQQ The Emerging Markets Internet & Ecommerce ETF20200414ETF28.3316.936.877.110.069.83
EMREmerson Electric Co.20200414A8.226.861.462.155.44.7
EMSGXtrackers MSCI Emerging Markets ESG Leaders Equity ETF20200414ETF89.0846.5446.5446.5400
EMSHProShares Short Term USD Emerging Markets Bond ETF20200414ETF111.18
EMTLSPDR DoubleLine Emerging Markets Fixed Income ETF20200414ETF59.2422.2324.6224.73-2.4-2.5
EMTYProShares Decline of the Retail Store ETF20200414ETF40.6758.3438.945.5519.4312.79
EMXEMX Royalty Corporation20200414A130.11141.15120.2118.9920.9522.16
EMXCiShares MSCI Emerging Markets ex China ETF20200414ETF27.9113.3913.3512.570.040.82
ENBEnbridge, Inc20200414A3.545.88-0.290.436.25.46
ENBLENABLE MIDSTREAM PARTNERS, LP20200414A31.1629.8914.2711.0615.6218.84
ENDPEndo International plc20200414A24.8821.548.139.1113.412.43
ENFRAlerian Energy Infrastructure ETF20200414ETF43.4536.9823.2823.2613.7113.73
ENGENGlobal Corp20200414A162.16169.4529.2997.13140.1672.33
ENLCENLINK MIDSTREAM, LLC20200414A80.4172.0233.9642.8238.0629.21
ENLVEnlivex Therapeutics Ltd. Ordinary Shares20200414A83.4770.9935.9844.943526.05
ENOBEnochian Biosciences Inc. Common Shares20200414A248.63377.1177.3197.05199.79180.05
ENORiShares MSCI Norway ETF20200414ETF39.0330.4728.0929.12.381.37
ENPHEnphase Energy, Inc.20200414A12.9410.841.042.89.88.05
ENREnergizer Holdings, Inc20200414A27.5119.0210.2612.078.766.95
ENSEnerSys, Inc.20200414A53.1640.6819.3224.7621.3615.92
ENSGThe Ensign Group, Inc.20200414A42.3417.338.467.188.8710.16
ENSVEnservco Corp.20200414A88.33101.3863.8963.1737.4838.21
ENTGlobal Eagle Entertainment Inc.20200414A116.18157.4681.6385.375.9872.29
ENTAEnanta Pharmaceuticals, Inc20200414A68.9430.514.0714.2216.4316.28
ENTGEntegris Inc20200414A13.059.141.42.017.747.13
ENTRERShares Entrepreneur 30 ETF20200414ETF68.6921.4321.3821.430.050
ENTXEntera Bio Ltd. Ordinary Shares20200414A3373.732373.132194.42274.58178.7398.55
ENVENVESTNET, INC.20200414A42.9814.345.356.988.997.36
ENVAEnova International, Inc.20200414A51.676.2121.9739.154.2437.12
ENZEnzo Biochem, Inc.20200414A51.250.6626.5121.6724.1628.99
ENZLiShares Trust iShares MSCI New Zealand ETF20200414ETF85.0144.5243.1544.231.370.29
EOGEOG Resources, Inc.20200414A7.5210.218.434.471.785.74
EOLSEvolus, Inc. Common Stock20200414A73.2546.1224.828.8221.3217.3
EPACEnerpac Tool Group Corp.20200414A35.714.17.657.676.456.43
EPAMEPAM SYSTEMS, INC.20200414A36.915.276.057.29.228.08
EPAYBottomline Technologies Inc20200414A30.6717.276.467.710.89.57
EPCEdgewell Personal Care Company20200414A32.1413.994.955.259.058.74
EPDEnterprise Products Partners L.P.20200414A6.256.873.312.073.574.81
EPHEiShares MSCI Philippines ETF20200414ETF44.3924.2419.0318.245.266.06
EPIWisdomTree India Earnings Fund ETF20200414ETF5.7910.290.110.3510.199.95
EPIXESSA Pharma Inc. Common Stock20200414A415.86411.15377.24377.2433.9133.91
EPMEvolution Petroleum Corporation20200414A104.3755.0118.228.1636.8126.85
EPOLiShares MSCI Poland ETF20200414ETF33.5512.359.3710.122.982.23
EPPiShares MSCI Pacific ex Japan ETF20200414ETF4.8611.369.499.531.881.84
EPREPR Properties20200414A20.215.68.997.736.637.88
EPRFInnovator S&P Investment Grade Preferred ETF20200414ETF49.6187.8461.9266.5125.9221.32
EPRTEssential Properties Realty Trust, Inc.20200414A56.1436.7412.9613.2623.7923.47
EPSWisdomTree U.S. LargeCap Fund20200414ETF10.029.267.837.921.431.34
EPSNEpsilon Energy Ltd.20200414A194.96267.01267.01267.0100
EPUiShares MSCI Peru ETF20200414ETF86.3428.3419.7427.938.60.42
EPVProShares UltraShort FTSE Europe20200414ETF89.6674.3264.5265.829.818.5
EPZMEpizyme, Inc20200414A28.8111.680.320.1711.3511.51
EQEquillium, Inc. Common Stock20200414A573.39888.8378.33378.77510.46510.02
EQALInvesco Russell 1000 Equal Weight ETF20200414ETF14.0213.159.339.663.833.5
EQBKEquity Bancshares, Inc. Class A Common Stock20200414A141.3644.7216.7433.7127.9911.01
EQCEquity Commonwealth20200414A10.695.622.622.8632.75
EQHEquitable Holdings, Inc.20200414A11.77.43.573.263.834.14
EQIXEquinix, Inc. Common Stock REIT20200414A33.2614.36.056.468.127.47
EQLALPS Equal Sector Weight ETF20200414ETF22.6986.4381.9386.124.50.31
EQMEQM Midstream Partners, LP20200414A28.1316.297.277.359.028.93
EQREquity Residential20200414A8.226.280.10.056.186.23
EQRRProShares Equities for Rising Rates ETF20200414ETF6.6513.2812.4612.540.820.75
EQSEquus Total Return, Inc.20200414A807.89326.46324.25324.252.212.21
EQTEQT CORP20200414A9.2712.535.536.647.025.91
EQWLInvesco S&P 100 Equal Weight ETF20200414ETF56.0228.2627.9928.130.280.13
EQXEquinox Gold Corp.20200414A19.6319.4120.6923.41-1.28-4
ERAERA GROUP INC.20200414A83.9447.521.3823.0726.1224.44
ERFEnerplus Corporation20200414A50.748.0218.8821.4529.2126.57
ERIEldorado Resorts, Inc20200414A13.4110.811.6-0.429.2111.24
ERIEErie Indemnity Co20200414A96.6534.9123.323.8212.5411.99
ERIIEnergy Recovery, Inc.20200414A40.4194.9759.0655.5735.9139.39
ERMEquityCompass Risk Manager ETF20200414ETF68.7327.9727.9727.9700
EROSEROS INTERNATIONAL PLC20200414A46.154.1331.5535.1822.6519.08
ERSXERShares Non-US Small Cap ETF20200414ETF84.52
ERUSiShares MSCI Russia ETF20200414ETF15.318.793.543.625.255.18
ERXDirexion Daily Energy Bull 2X Shares20200414ETF8.287.671.991.355.686.32
ERYDirexion Daily Energy Bear 2X Shares20200414ETF30.2820.566.829.7413.7410.83
ESEversource Energy20200414A6.287.21.364.515.842.69
ESBKElmira Savings Bank Elmira NY20200414A396.27156.5778.4178.4178.1678.16
ESCAEscalade Inc20200414A255.17136.5998.02103.3938.5733.21
ESEESCO Technologies, Inc.20200414A68.2330.759.2415.1821.5115.57
ESEAEuroseas Ltd.(Marshall Islands)20200414A383.74216.58197.582051911.58
ESGFlexShares Trust FlexShares STOXX US ESG Impact Index Fund20200414ETF15.2724.0422.9923.251.060.8
ESGDiShares Trust iShares ESG MSCI EAFE ETF20200414ETF10.5212.0312.2211.77-0.190.26
ESGEiShares, Inc. iShares ESG MSCI EM ETF20200414ETF5.134.983.873.81.11.18
ESGGFlexShares STOXX Global ESG Impact Index Fund20200414ETF77.8827.3532.2227.49-4.86-0.13
ESGNColumbia Sustainable International Equity Income ETF20200414ETF187.39125.99125.99125.9900
ESGSColumbia Sustainable U.S. Equity Income ETF20200414ETF184.46143.67140.83140.832.842.84
ESGUiShares Trust iShares ESG MSCI USA ETF20200414ETF4.744.414.183.940.230.47
ESGVVanguard ESG U.S. Stock ETF20200414ETF9.166.166.225.41-0.060.75
ESIElement Solutions Inc.20200414A18.248.9212.4818.5-3.56-9.58
ESLTElbit Systems Ltd20200414A41.525.817.1617.88.658.01
ESMLiShares ESG MSCI USA Small-Cap ETF20200414ETF34.7930.1729.16301.010.15
ESNTEssent Group LTD20200414A31.6212.193.112.939.089.26
ESPEspey Mfg. & Electronics Corp20200414A566.46508.95515.07515.07-6.13-6.13
ESPOVanEck Vectors Video Gaming and eSports ETF20200414ETF38.8727.7324.8526.832.870.89
ESPREsperion Therapeutics, Inc.20200414A25.9824.6-1.245.1525.8419.45
ESQEsquire Financial Holdings, Inc. Common Stock20200414A484.82186.58110.96114.7675.6171.82
ESRTEMPIRE STATE REALTY TRUST, INC.20200414A12.079.042.012.627.036.42
ESSEssex Property Trust, Inc20200414A37.0314.848.128.86.726.04
ESSAESSA Bancorp, Inc.20200414A407.7798.5265.1465.4233.3833.1
ESSCEast Stone Acquisition Corporation Ordinary Shares20200414A400.97133.29133.29133.2900
ESTAEstablishment Labs Holdings Inc.20200414A151.9487.0241.4533.2445.5653.77
ESTCElastic N.V.20200414A34.0118.358.0510.4410.37.91
ESTEEarthstone Energy Inc. Class A Common Stock20200414A102.5498.731.9424.9566.7573.75
ESXBCommunity Bankers Trust Corporation20200414A121.1566.2828.8430.2837.4336
ETEnergy Transfer LP Common Units representing limited partner interests20200414A16.3616.517.248.919.277.61
ETFCE*Trade Financial Corporation20200414A4.24.62.862.441.742.16
ETHEthan Allen Interiors Inc20200414A49.3522.099.5911.1512.4910.94
ETHOETF Managers Trust New Issue20200414ETF102.346435.6757.9328.346.07
ETMEntercom Communications20200414A91.493.2835.91-4.157.3797.38
ETNEaton Corporation, plc Ordinary Shares20200414A9.228.142.663.335.484.81
ETNB89bio, Inc. Common Stock20200414A465.72193.25134.39139.0258.8654.22
ETONEton Pharmaceutcials, Inc. Common Stock20200414A247.7135.5969.1374.5666.4561.03
ETREntergy Corporation20200414A12.485.592.722.772.872.82
ETRNEquitrans Midstream Corporation Common Stock20200414A20.817.727.0210.1410.727.6
ETSYEtsy, Inc.20200414A13.379.411.424.167.995.25
ETTXEntasis Therapeutics Holdings Inc.20200414A178.9117.86109.3109.148.578.72
EUDGWisdomTree Europe Quality Dividend Growth Fund20200414ETF74.7559.456.9459.42.460
EUDVProShares MSCI Europe Dividend Growers ETF20200414ETF55.14115.06112.93115.062.130
EUFNiShares MSCI Europe Financials ETF20200414ETF9.256.084.515.081.570.99
EUMProShares Trust Short MSCI Emerging Markets20200414ETF5.134.94-0.110.045.054.9
EUMFWisdomTree Europe Multifactor Fund20200414ETF139.33147.66220.8147.66-73.140
EUMViShares Edge MSCI Min Vol Europe ETF20200414ETF45.3338.6740.8240.78-2.14-2.11
EURLDirexion Daily FTSE Europe Bull 3x Shares20200414ETF109.7848.1742.1737.886.0110.3
EURNEURONAV NV20200414A11.297.462.412.095.055.36
EURZXtrackers Eurozone Equity ETF20200414ETF109.0858.2858.2858.2800
EUSAiShares MSCI USA Equal Weighted ETF20200414ETF19.559.126.867.072.262.05
EUSCWisdomTree Europe Hedged SmallCap Equity Fund20200414ETF31.7416.3911.9516.384.450.01
EVEaton Vance Corp.20200414A20.929.584.745.194.844.39
EVAEnviva Partners, LP20200414A70.3849.312.8114.5736.4934.72
EVBGEverbridge, Inc. Common Stock20200414A26.9314.1-1.47.3615.56.74
EVBNEvans Bancorp Inc20200414A232.74106.391.9387.3814.3718.92
EVCEntravision Communication20200414A7178.9521.9736.0156.9842.94
EVEREverQuote, Inc. Class A Common Stock20200414A71.7345.2922.7627.8422.5317.45
EVFMEvofem Biosciences, Inc. Common Stock20200414A83.5759.5912.5512.8447.0446.74
EVGNEVOGENE LTD.20200414A2175.841941.741941.741941.7400
EVHEvolent Health, Inc Class A Common Stock20200414A36.1829.2516.2316.0513.0113.21
EVIEVI Industries, Inc.20200414A180.9289.376.3773.8412.9315.46
EVKEver-Glory International Group, Inc.20200414A1393.52467.18467.18467.1800
EVLOEvelo Biosciences, Inc. Common Stock20200414A283.42211.77180.75177.8731.0233.9
EVOKEvoke Pharma, Inc.20200414A151.59110.3164.3761.7945.9448.52
EVOLEvolving Systems, Inc.20200414A501.85416.54398.87401.9617.6714.58
EVOPEVO Payments, Inc. Class A Common Stock20200414A64.9573.7328.2921.2745.4352.46
EVREvercore Inc.20200414A27.1610.730.932.549.818.19
EVRGEvergy, Inc.20200414A18.7410.68.358.782.251.82
EVRIEveri Holdings Inc20200414A29.8129.5415.0115.0114.5414.54
EVSIEnvision Solar International, Inc. Common Stock20200414A220.98135.26126.43102.418.8332.84
EVTCEVERTEC, INC.20200414A36.0516.773.375.5613.4111.21
EVXVanEck Vectors Environmental Services ETF20200414ETF107.9197.18139.16101.41-41.98-4.23
EWEdwards Lifesciences Corp20200414A14.076.191.181.875.014.31
EWAiShares MSCI Australia ETF20200414ETF5.895.251.912.573.342.68
EWBCEast-West Bancorp Inc20200414A19.3818.6911.2711.327.427.38
EWCiShares MSCI Canada ETF20200414ETF4.653.881.131.212.752.67
EWCOInvesco Exchange-Traded Fund Trust Invesco S&P 500 Equal Weight Communication Services ETF20200414ETF64.2251.7950.7151.971.08-0.18
EWDiShares MSCI Sweden ETF20200414ETF22.1919.6717.1717.432.52.23
EWGiShares MSCI Germany ETF20200414ETF4.3352.332.762.682.25
EWGSiShares MSCI Germany Small-Cap ETF20200414ETF99.4821.9121.9121.9100
EWHiShares MSCI Hong Kong ETF20200414ETF4.673.761.021.062.732.68
EWIiShares MSCI Italy ETF20200414ETF7.784.532.072.022.462.52
EWJiShares MSCI Japan ETF20200414ETF2.038.957.368.231.670.82
EWJEiShares MSCI Japan Equal Weighted ETF20200414ETF26.5744.0344.0344.0300
EWJViShares MSCI Japan Value ETF20200414ETF22.916.316.316.300
EWKiShares MSCI Belgium ETF20200414ETF40.8723.415.515.867.97.54
EWLiShares MSCI Switzerland ETF20200414ETF4.842.641.61.61.041.05
EWMiShares MSCI Malaysia ETF20200414ETF23.1111.910.910.3311.57
EWMCInvesco S&P MidCap 400 Equal Weight ETF20200414ETF122.275.727171.54.834.33
EWNiShares MSCI Netherlands ETF20200414ETF1811.669.59.512.162.15
EWOiShares MSCI Austria ETF20200414ETF99.5781.8876.5677.045.324.84
EWPiShares MSCI Spain ETF20200414ETF5.674.051.251.792.82.26
EWQiShares MSCI France ETF20200414ETF4.838.865.876.3932.49
EWREInvesco S&P 500 Equal Weight Real Estate ETF20200414ETF18.6524.1622.7622.961.41.2
EWSiShares MSCI Singapore ETF20200414ETF5.426.343.135.213.211.12
EWSCInvesco S&P SmallCap 600 Equal Weight ETF20200414ETF131.9585.942.4742.3743.4443.53
EWTiShares MSCI Taiwan ETF20200414ETF2.834.212.212.921.32
EWUiShares MSCI United Kingdom ETF20200414ETF4.045.352.963.252.392.11
EWUSiShares MSCI United Kingdom Small-Cap ETF20200414ETF64.4562.862.8562.85-0.04-0.04
EWVProShares Trust UltraShort MSCI Japan20200414ETF23.1617.7114.2715.543.442.17
EWWiShares MSCI Mexico ETF20200414ETF3.7914.8312.7613.352.11.49
EWXSPDR S&P Emerging Markets Small Cap ETF20200414ETF19.1812.8111.4710.811.342
EWYiShares MSCI South Korea ETF20200414ETF2.043.331.341.262.012.1
EWZiShares MSCI Brazil ETF20200414ETF3.846.533.143.163.383.38
EWZSiShares MSCI Brazil Small-Cap ETF20200414ETF40.4820.0317.0916.862.933.16
EXASExact Sciences Corp20200414A20.2913.273.964.149.319.13
EXCExelon Corporation20200414A3.0710.113.554.176.585.99
EXELExelixis Inc20200414A9.859.582.492.897.16.69
EXFOEXFO INC.20200414A122.7980.7616.8823.9363.8856.82
EXIiShares Global Industrials ETF20200414ETF26.2418.4422.1722.71-3.73-4.27
EXKEndeavour Silver Corp.20200414A59.9663.0326.1527.4536.9935.84
EXLSExlService Holdings, Inc.20200414A80.1525.813.914.7211.911.08
EXPEagle Materials, Inc.20200414A30.9514.875.326.529.558.35
EXPCExperience Investment Corp. Class A Common Stock20200414A232.8630.46-91.67-91.67122.14122.14
EXPDExpeditors International of Washington Inc.20200414A6.588.41.026.557.371.84
EXPEExpedia Group, Inc. Common Stock20200414A9.696.124.412.351.713.78
EXPIeXp World Holdings, Inc. Common Stock20200414A55.0231.5317.7915.3413.7416.18
EXPOExponent Inc20200414A44.2916.995.247.8211.759.17
EXPRExpress, Inc.20200414A45.5147.7310.4416.137.2931.63
EXRExtra Space Storage, Inc.20200414A14.117.352.231.335.126.02
EXTNExterran Corporation20200414A75.0733.9717.2515.9516.7218.06
EXTRExtreme Networks20200414A34.7235.78-1.632.9437.4232.87
EYENational Vision Holdings, Inc. Common Stock20200414A37.2414.0711.6713.12.40.96
EYEGEyegate Pharmaceuticals, Inc. Common Stock20200414A183.41140.35101.74105.8738.6134.48
EYENEyenovia, Inc. Common Stock20200414A137.7697.8477.5483.4720.314.37
EYESSecond Sight Medical Products, Inc20200414A204.16170.9886.68121.5984.3149.39
EYLDCambria Emerging Shareholder Yield ETF20200414ETF134.0140.9440.4440.440.50.5
EYPTEyePoint Pharmaceuticals, Inc. Common Stock20200414A122.73146.82115.04120.1831.7826.64
EZAiShares MSCI South Africa ETF20200414ETF26.2714.458.6810.555.773.9
EZJProShares Ultra MSCI Japan20200414ETF56.6420.24-1.161.621.418.65
EZMWisdomTree U.S. MidCap Fund20200414ETF19.9310.149.2710.040.870.11
EZPWEzcorp Inc20200414A31.7125.55-3.1-4.3328.6529.88
EZUiShare MSCI Eurozone ETF of ISHARES INC.20200414ETF3.183.742.422.691.331.06
FFord Motor Company20200414A18.9618.735.416.6313.3212.1
FAARFirst Trust Alternative Absolute Return Strategy ETF20200414ETF135.26198.17198.01198.010.160.16
FABFirst Trust Multi Cap Value AlphaDEX Fund20200414ETF23.6930.6726.4826.84.193.86
FADFirst Trust Multi Cap Growth AlphaDEX Fund20200414ETF35.6623.1818.2319.654.963.54
FAFFirst American Financial Corporation20200414A25.713.235.456.337.786.91
FALNiShares Fallen Angels USD Bond ETF20200414ETF23.5622.8321.7621.861.070.97
FAMIFarmmi, Inc.20200414A389.31273.35292.01292.54-18.66-19.19
FANFirst Trust Global Wind Energy ETF20200414ETF24.8824.776.2516.0418.528.73
FANGDiamondback Energy, Inc.20200414A13.59.035.955.393.083.64
FARMFarmer Bros Co20200414A71.9263.4514.9910.8648.4652.6
FAROFaro Technologies Inc20200414A97.5432.2644.0442.44-11.77-10.18
FASDirexion Daily Financial Bull 3x Shares20200414ETF12.910.576.917.363.683.21
FASTFastenal Co20200414A10.267.36-0.551.237.96.12
FATFAT Brands Inc. Common Stock20200414A569.6420.6317.45320.64103.1599.96
FATEFate Therapeutics, Inc.20200414A30.4315.628.547.497.088.14
FAUGFT Cboe Vest U.S. Equity Buffer ETF - August20200414ETF56.541.4341.6540.6-0.220.82
FAUSFirst Trust Australia AlphaDEX Fund20200414ETF67.06219.04207.86222.4511.18-3.41
FAZDirexion Daily Financial Bear 3x Shares20200414ETF10.876.953.673.473.283.49
FBFacebook, Inc. Class A20200414A1.861.761.960.73-0.211.03
FBCFlagstar Bancorp, Inc. New20200414A43.3720.56.287.6814.2212.82
FBHSFORTUNE BRANDS HOME & SECURITY, INC.20200414A15.47.072.512.444.564.64
FBIOFortress Biotech, Inc.20200414A101.2779.148.1843.2730.9235.83
FBIZFirst Business Financial Services, Inc.20200414A393.83195.63142.07162.4753.5533.16
FBKFB Financial Corporation20200414A72.2535.8718.5521.3917.3214.48
FBMFoundation Building Materials, Inc. Common Stock20200414A71.6331.0914.2919.3916.811.7
FBMSFirst Bancshares, Inc.20200414A61.8227.693.285.6624.4122.03
FBNCFirst Bancorp/NC20200414A84.6752.8137.0735.4115.7417.39
FBNDFidelity Total Bond ETF20200414ETF12.7121.043.183.6817.8717.36
FBPFirst BanCorp.20200414A21.5717.36-0.85-0.9118.2418.27
FBSSFauquier Bankshares Inc20200414A954.940.0240.0240.0200
FBTFirst Trust NYSE Arca Biotechnology Index Fund20200414ETF12.887.045.895.451.141.59
FBZFirst Trust Brazil AlphaDEX Fund20200414ETF186.14158.25158.25158.2500
FCFranklin Covey Company20200414A100.5463.1235.1338.5227.9924.6
FCAFirst Trust China AlphaDEX Fund20200414ETF115.2145.8845.8845.8800
FCALFirst Trust California Municipal High income ETF20200414ETF81.2660.7160.7160.7100
FCANFirst Trust Canada AlphaDEX Fund20200414ETF30.374.5574.5574.5500
FCAPFirst Capital Inc20200414A390.86250.59210.7210.739.8939.89
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200414A12.079.593.724.125.825.42
FCBCFirst Community Bankshares, Inc. (VA)20200414A172.3761.6346.5646.6715.0714.96
FCBPFirst Choice Bancorp Common Stock20200414A412.98172.3132.07140.0540.2332.25
FCCOFirst Community Corp20200414A1442.07308.03201.93219.99106.188.04
FCCY1st Constitution Bancorp20200414A454.04356.95189190.33167.94166.61
FCEFFirst Trust CEF Income Opportunity ETF20200414ETF75.8862.3662.4562.45-0.09-0.09
FCELFuelCell Energy Inc NEW (DE)20200414A61.725938.3541.9520.6717.04
FCFFirst Commonwealth Financial Corporation20200414A24.2213.691.632.4812.0611.22
FCGFirst Trust Natural Gas ETF20200414ETF18.3216.150.252.4315.8813.69
FCNFTI Consulting, Inc.20200414A39.5411.913.535.28.386.72
FCOMFidelity MSCI Communication Services Index ETF20200414ETF9.456.255.915.950.340.31
FCORFidelity Corporate Bond ETF20200414ETF17.9829.8816.320.5813.589.3
FCPIFidelity Stocks for Inflation ETF20200414ETF83.4390.3790.3890.38-0.01-0.01
FCPTFour Corners Property Trust, Inc.20200414A46.5845.5-1.2113.1146.7532.45
FCTRFirst Trust Lunt U.S. Factor Rotation ETF20200414ETF34.6724.6522.7423.521.911.14
FCVTFirst Trust SSI Strategic Convertible Securities ETF20200414ETF41.0216.0811.0411.585.034.5
FCXFreeport-McMoran Inc.20200414A11.9914.926.087.348.867.62
FDBCFidelity D & D Bancorp, Inc. Common Stock20200414A1093.22413.01381.22398.5131.814.51
FDDFirst Trust STOXX European Select Dividend Income Fund20200414ETF27.8616.911.5211.885.395.03
FDEFFirst Defiance Financial Corp20200414A60.8238.6619.1921.3219.4717.34
FDEMFidelity Targeted Emerging Markets Factor ETF20200414ETF22.265.873.663.662.212.21
FDEVFidelity Targeted International Factor ETF20200414ETF33.0320.7220.2820.060.440.66
FDHYFidelity High Yield Factor ETF20200414ETF54.0484.4630.0731.3154.3953.15
FDISFidelity MSCI Consumer Discretionary Index ETF20200414ETF9.9411.9511.2111.390.730.56
FDIVFirst Trust Strategic Income ETF20200414ETF36.1741.74141.060.70.63
FDLFirst Trust Morningstar Dividend Leaders Index Fund20200414ETF5.486.377.287.05-0.91-0.66
FDLOFidelity Low Volatility Factor ETF20200414ETF18.099.346.348.72.990.64
FDMFirst Trust Dow Jones Select MicroCap Index Fund20200414ETF32.3920.2810.2211.4410.068.85
FDMOFidelity Momentum Factor ETF20200414ETF22.6221.2917.1718.664.122.64
FDNFirst Trust Dow Jones Internet Index Fund ETF20200414ETF4.278.278.197.80.080.47
FDNIFirst Trust Dow Jones International Internet ETF20200414ETF254.98170.77172170.77-1.230
FDPFresh Del Monte Produce Inc.20200414A52.1414.184.095.7810.098.4
FDRRFidelity Dividend ETF for Rising Rates20200414ETF51.3122.5121.3121.151.191.36
FDSFactset Research Systems20200414A44.3419.979.9210.0910.059.88
FDTFirst Trust Developed Markets ex-US AlphaDEX Fund20200414ETF24.0814.5512.2312.832.321.72
FDTSFirst Trust Developed Markets ex-US Small Cap AlphaDEX Fund20200414ETF106.4273.3773.3773.3700
FDUSFidus Investment Corp.20200414A70.964.4730.5538.6733.9125.8
FDVVFidelity High Dividend ETF20200414ETF40.2524.4821.6521.572.832.91
FDXFedEx Corporation20200414A9.516.372.374.153.992.22
FEFirstEnergy Corp.20200414A4.594.132.091.912.042.22
FEIMFrequency Electronics, Inc.20200414A1012.24433.27351.09354.9682.1878.32
FELEFranklin Electric Co Inc20200414A84.3149.6315.4619.8134.1729.82
FEMFirst Trust Emerging Markets AlphaDEX Fund20200414ETF20.347.736.666.751.070.99
FEMBFirst Trust Emerging Markets Local Currency Bond ETF20200414ETF53.7940.7336.8936.913.833.82
FEMSFirst Trust Emerging Markets Small Cap AlphaDEX Fund20200414ETF54.8439.9535.6528.74.311.25
FENCFennec Pharmaceuticals Inc. Common Stock20200414A134.09114.6360.8763.0953.7651.53
FENYFidelity MSCI Energy Index ETF20200414ETF11.818.4311.0713.97.354.53
FEPFirst Trust Europe AlphaDEX Fund20200414ETF55.4124.6223.4223.51.21.12
FETFORUM ENERGY TECHNOLOGIES, INC.20200414A47.43106.6880.1992.3626.5314.39
FEULCredit Suisse FI Enhanced Europe 50 Exchange Traded Notes due May 11, 2028 Linked to the STOXX Europ20200414ETN542.1695.1595.1595.1500
FEUZFirst Trust Eurozone AlphaDEX20200414ETF116.3851.6349.2950.452.341.17
FEXFirst Trust Large Cap Core AlphaDEX Fund20200414ETF10.169.7410.1310.06-0.39-0.32
FEYEFireEye, Inc.20200414A10.2811.965.697.396.274.59
FEZSPDR EURO STOXX 50 ETF20200414ETF3.273.190.741.112.452.08
FFFuture Fuel Corporation20200414A46.3526.9712.5414.0214.4412.96
FFBCFirst Financial Bancorp20200414A29.3431.034.975.9826.0625.05
FFBWFFBW, Inc. Common Stock20200414A143.8260.6967.467.4-6.7-6.7
FFEBFT Cboe Vest U.S. Equity Buffer ETF - February20200414ETF54.1855.2155.2538.16-0.0417.05
FFEUBarclays ETN+ FI Enhanced Europe 50 ETN Series C20200414ETN530.49117.4227.260
FFGFBL Financial Group20200414A245.09103.851.4289.1152.3814.69
FFHGFormula Folios Hedged Growth ETF20200414ETF83.441.2842.9241.25-1.640.03
FFHLFuwei Films (Holdings) Co., Ltd.20200414A876.41536.38536.38536.3800
FFICFlushing Financial Corp20200414A58.1140.9214.339.4526.5931.47
FFINFirst Financial Bankshares Inc20200414A22.4618.772.462.5716.3116.2
FFIUUVA Unconstrained Medium-Term Fixed Income ETF20200414ETF246.7372.2880.6781.45-8.39-9.17
FFIVF5 Networks Inc20200414A13.526.221.82.274.423.94
FFNWFirst Financial Northwest, Inc20200414A400.58150.62122.41125.3528.225.27
FFRFirst Trust FTSE EPRA/NAREIT Global Real Estate Index Fund20200414ETF118.65153.63153.63153.6300
FFSGFormulaFolios Smart Growth ETF20200414ETF71.327.0623.2725.273.791.79
FFTGFormulaFolios Tactical Growth ETF20200414ETF62.8919.3318.9618.850.370.48
FFTIFormulaFolios Tactical Income ETF20200414ETF44.7324.1921.9522.012.242.18
FFTYInnovator IBD 50 ETF20200414ETF23.6415.0913.4913.171.61.92
FFWMFirst Foundation Inc.20200414A65.1431.1315.3218.0315.8113.1
FGFGL Holdings Ordinary Shares20200414A10.2610.292.14.098.26.2
FGBIFIRST GUARANTY BANCSHARES INC20200414A787.9449.92418.41428.7231.5121.19
FGDFirst Trust Dow Jones Global Select Dividend Index Fund20200414ETF31.6120.6319.3219.531.311.11
FGENFibroGen, Inc20200414A30.4633.625.587.0728.0426.54
FGMFirst Trust Germany AlphaDEX Fund20200414ETF143.2791.4990.791.230.790.26
FHBFirst Hawaiian, Inc. Common Stock20200414A14.618.423.643.844.794.59
FHIFederated Hermes, Inc.20200414A25.2115.6210.059.475.576.15
FHKFirst Trust Hong Kong AlphaDEX Fund20200414ETF290.43299.78299.78299.7800
FHLCFidelity MSCI Health Care Index ETF20200414ETF10.4214.8613.3914.281.480.58
FHNFirst Horizon National Corporation20200414A12.612.655.135.877.526.78
FIFRANKS INTERNATIONAL N.V.20200414A55.2739.5410.6613.6128.8825.94
FIBKFirst Interstate BancSystem, Inc. - Class A20200414A35.0614.243.544.1910.710.05
FIBRiShares Edge U.S. Fixed Income Balanced Risk ETF20200414ETF53.87147.6146.81147.030.790.57
FICOFair Isaac Corporation20200414A45.6817.139.1410.557.886.5
FIDFirst Trust Exchange-Traded Fund VI First Trust S&P International Dividend Aristocrats ETF20200414ETF34.6122.0222.0220.401.62
FIDIFidelity International High Dividend ETF20200414ETF50.3939.5339.3839.380.150.15
FIDUFidelity MSCI Industrials Index ETF20200414ETF14.1710.157.27.112.943.04
FIEEFI Enhanced Europe 50 ETN20200414ETN198.57164.86163.58155.811.270
FIHDUBS AG FI Enhanced Global High Yield ETN20200414ETN145.4669.6169.4371.880.18-2.27
FILLiShares MSCI Global Energy Producers ETF20200414ETF117.3750.6246.2147.384.413.23
FINXGlobal X Funds Global X FinTech ETF20200414ETF42.4620.6818.6419.62.031.08
FISFidelity National Information Services, Inc.20200414A7.4116.8410.7511.866.094.98
FISIFinancial Institutions Inc20200414A89.463.7292.7654.7260.96
FISRSPDR SSGA Fixed Income Sector Rotation ETF20200414ETF28.218.0215.9915.992.032.03
FISVFiserv Inc20200414A5.753.730.451.013.272.72
FITFitbit, Inc. Class A common stock20200414A14.98.524.285.774.242.74
FITBFifth Third Bancorp20200414A6.147.98-2.85-0.4110.848.39
FITESPDR S&P Kensho Future Security ETF20200414ETF34.2623.3313.2718.310.065.02
FIVAFidelity International Value Factor ETF20200414ETF61.38105.5388.3494.817.1910.73
FIVEFive Below, Inc. Common Stock20200414A19.6211.725.155.326.576.4
FIVGDefiance Next Gen Connectivity ETF20200414ETF9.2112.176.7610.745.41.43
FIVNFIVE9, INC.20200414A24.9524.279.529.8714.7514.4
FIWFirst Trust Water ETF20200414ETF24.412.185.963.356.218.83
FIXComfort Systems USA, Inc.20200414A41.3113.996.426.717.577.28
FIXDFirst Trust TCW Opportunistic Fixed Income ETF20200414ETF10.958.297.337.480.970.81
FIXXHomology Medicines, Inc. Common Stock20200414A120.6554.327.3832.226.9222.1
FIZZNational Beverage Corp.20200414A61.9332.4521.1920.2311.2612.22
FJNKPacific Global Focused High Yield ETF20200414ETF21.25
FJPFirst Trust Japan AlphaDEX Fund20200414ETF91.586.1586.1986.15-0.040
FKOFirst Trust South Korea AlphaDEX Fund20200414ETF109.0864.0664.0664.0600
FKUFirst Trust United Kingdom AlphaDEX Fund20200414ETF37.3211.8330.7230.72-18.89-18.89
FLFoot Locker, Inc.20200414A14.8211.275.424.425.856.86
FLAUFranklin FTSE Australia ETF20200414ETF284.4139.85137.4141.442.46-1.58
FLAXFranklin FTSE Asia ex Japan ETF20200414ETF43.8838.0243.5438.02-5.510
FLBLFranklin Liberty Senior Loan ETF20200414ETF121.8236.2736.2736.2700
FLBRFranklin FTSE Brazil ETF20200414ETF67.1425.6120.7522.764.862.85
FLCAFranklin FTSE Canada ETF20200414ETF474.679.839.839.8300
FLCBFranklin Liberty U.S. Core Bond ETF20200414ETF58.4527.1127.0827.080.030.03
FLCHFranklin FTSE China ETF20200414ETF18.516.7112.2712.384.434.33
FLCOFranklin Liberty Investment Grade Corporate ETF20200414ETF48.3415.7815.7815.7800
FLDMFluidigm Corporation20200414A86.0250.4627.3431.6623.1218.8
FLDRFidelity Low Duration Bond Factor ETF20200414ETF11.3511.6411.9612.020.42-0.06
FLEEFranklin FTSE Europe ETF20200414ETF11.429.985.015.374.974.61
FLEHFranklin FTSE Europe Hedged ETF20200414ETF44.4945.2245.2245.2200
FLEUBarclays ETN+ FI Enhanced Europe 50 ETN Series B20200414ETN176.61107.4332.896.174.6311.33
FLEXFlex Ltd. Ordinary Shares20200414A12.4853.8351.1147.672.726.19
FLFRFranklin FTSE France ETF20200414ETF14.6613.8816.3814.16-2.5-0.28
FLGBFranklin FTSE United Kingdom ETF20200414ETF29.9817.7817.6817.320.110.47
FLGECredit Suisse FI Large Cap Growth Enhanced Exchange Traded Notes20200414ETN125.7870.8168.9668.911.851.9
FLGRFranklin FTSE Germany ETF20200414ETF16.46.934.667.172.28-0.23
FLGTFulgent Genetics, Inc. Common Stock20200414A91.5458.4739.0340.7819.4417.69
FLHKFranklin FTSE Hong Kong ETF20200414ETF32.826.160.096.976.06-0.81
FLHYFranklin Liberty High Yield Corporate ETF20200414ETF62.549.7849.450.120.37-0.34
FLIAFranklin Liberty International Aggregate Bond ETF20200414ETF102.6181.8681.8681.8600
FLICFirst of Long Island Corp/The20200414A83.848.7418.6421.9830.126.76
FLINFranklin FTSE India ETF20200414ETF38.5827.4122.1422.145.275.27
FLIRFlir Systems Inc20200414A15.7310.293.644.066.656.23
FLIYFranklin FTSE Italy ETF20200414ETF18.0314.04-8.45-8.4522.522.5
FLJHFranklin FTSE Japan Hedged ETF20200414ETF56.2652.4952.4952.4900
FLJPFranklin FTSE Japan ETF20200414ETF14.2631.2430.4330.580.80.66
FLKRFranklin FTSE South Korea ETF20200414ETF46.4838.434.7734.753.633.65
FLLFull House Resorts, Inc.20200414A196.5171.73145.95148.8325.7822.89
FLLAFranklin FTSE Latin America20200414ETF69.423.6-46.9423.670.540
FLLVFranklin Liberty U.S. Low Volatility ETF20200414ETF39.8948.523.99.6744.6238.85
FLMFirst Trust Global Engineering and Construction ETF20200414ETF142.4731.44-2-233.4433.44
FLMBFranklin Liberty Municipal Bond ETF20200414ETF88.1560.1160.1160.1100
FLMIFranklin Liberty Intermediate Municipal Opportunities ETF20200414ETF44.9628.128.128.100
FLMNFalcon Minerals Corporation Class A Common Stock20200414A198.3298.1153.7654.0444.3644.07
FLMXFranklin FTSE Mexico ETF20200414ETF43.4814.2514.2514.2500
FLNFirst Trust Latin America AlphaDEX Fund20200414ETF163.2684.5477.7484.466.80.08
FLNGFLEX LNG Ltd. Ordinary Shares20200414A211.19133.0383.8984.9649.1448.08
FLNTFluent, Inc. Common Stock20200414A116.6965.4128.6628.9136.7536.5
FLOFlowers Foods, Inc.20200414A8.36186.186.5411.8511.48
FLOTiShares Floating Rate Bond ETF20200414ETF2.921.851.291.490.570.37
FLOWSPX FLOW, Inc.20200414A33.7519.7475.5312.7414.21
FLQDFranklin LibertyQ Global Dividend ETF20200414ETF47.3932.5132.5132.5100
FLQEFranklin LibertyQ Emerging Markets ETF20200414ETF43.1546.7446.7546.7500
FLQGFranklin LibertyQ Global Equity ETF20200414ETF744.12202.56202.56202.5600
FLQHFranklin LibertyQ International Equity Hedged ETF20200414ETF80.8581.5481.5481.5400
FLQLFranklin LibertyQ U.S. Equity ETF20200414ETF19.788.835.976.282.862.54
FLQMFranklin LibertyQ U.S. Mid Cap Equity ETF20200414ETF25.2713.2314.1315.47-0.9-2.25
FLQSFranklin LibertyQ U.S. Small Cap Equity ETF20200414ETF33.26268.78364.99350-96.21-81.22
FLRFluor Corporation20200414A16.3212.113.162.988.959.13
FLRNSPDR Bloomberg Barclays Investment Grade Floating Rate ETF20200414ETF5.764.464.14.10.360.36
FLRTPacific Global Senior Loan ETF20200414ETF98.647.347.347.3400
FLRUFranklin FTSE Russia ETF20200414ETF58.134.186.7615.327.4218.88
FLSFlowserve Corporation20200414A13.478.82-0.69-0.39.529.12
FLSAFranklin FTSE Saudi Arabia ETF20200414ETF111.96208.96150.11208.9658.840
FLSPFranklin Liberty Systematic Style Premia ETF20200414ETF31.3229.9529.9529.9500
FLSWFranklin FTSE Switzerland ETF20200414ETF58.2635.6717.2317.2318.4418.44
FLTFleetCor Technologies, Inc.20200414A18.747.222.612.394.614.83
FLTBFidelity Limited Term Bond ETF20200414ETF40.9170.2127.2145.794324.42
FLTRVanEck Vectors Investment Grade Floating Rate ETF20200414ETF17.318.1214.115.74.022.42
FLTWFranklin FTSE Taiwan ETF20200414ETF61.7547.550.8652.76-3.36-5.26
FLWS1-800-FLOWERS.COM Inc20200414A31.9622.188.458.8913.7213.29
FLXNFlexion Therapeutics, Inc.20200414A32.6922.4514.0215.278.437.18
FLXSFlexsteel Industries20200414A171.7494.7960.7363.2234.0631.57
FLYTDirexion Flight to Safety Strategy ETF20200414ETF10.167.446.397.121.050.32
FLZAFranklin FTSE South Africa20200414ETF39.1321.921.7321.670.170.23
FMiShares MSCI Frontier 100 Fund20200414ETF53.1630.9322.826.918.134.02
FMAOFarmers & Merchants Bancorp, Inc.20200414A385.07208.9175.2179.5233.6929.38
FMATFidelity MSCI Materials Index ETF20200414ETF13.058.9410.248.81-1.30.13
FMBFirst Trust Managed Municipal ETF20200414ETF17.467.767.237.410.530.35
FMBHFirst Mid Bancshares, Inc. Common Stock20200414A134.186.0840.2343.9545.8542.13
FMBIFirst Midwest Bancorp Inc/IL20200414A16.7519.29-12.730.5132.0218.79
FMCFMC Corporation20200414A20.748.383.724.394.663.99
FMCIForum Merger II Corporation Class A Common Stock20200414A21.469.049.039.0300
FMFFirst Trust Managed Futures Strategy Fund20200414ETF78.1941.3442.4439.61-1.11.74
FMHIFirst Trust Municipal High Income ETF20200414ETF104.8771.371.371.300
FMKFirst Trust Mega Cap AlphaDEX Fund20200414ETF60.648.637.527.521.11.1
FMNBFarmers National Banc Corp20200414A73.944.2219.9917.624.2326.62
FNFabrinet20200414A35.8316.487.768.988.727.5
FNBF.N.B. Corp20200414A13.5410.953.842.647.18.26
FNCBFNCB Bancorp Inc. Common Stock20200414A581.08320.87115.38117.44205.49203.42
FNCLFidelity MSCI Financials Index ETF20200414ETF12.39.647.118.352.521.29
FNDFloor & Decor Holdings, Inc.20200414A19.369.973.844.326.135.65
FNDASchwab Fundamental U.S. Small Company Index ETF20200414ETF23.436.745.737.411.01-0.67
FNDBSchwab Fundamental U.S. Broad Market Index ETF20200414ETF23.310.259.7512.130.5-1.88
FNDCSchwab Fundamental International Small Company Index ETF20200414ETF19.447.936.267.151.670.78
FNDESchwab Fundamental Emerging Markets Large Company Index ETF20200414ETF8.425.64.33.971.31.63
FNDFSchwab Fundamental International Large Company Index ETF20200414ETF21.9316.6915.9815.610.711.08
FNDXSchwab Fundamental U.S. Large Company Index ETF20200414ETF7.334.133.23.760.920.36
FNFFidelity National Financial, Inc.20200414A10.4671.43.045.63.96
FNGDMicroSectors FANG+ Index -3X Inverse Leveraged ETNs due January 8, 203820200414ETN20.5217.7812.5210.065.247.69
FNGOMicroSectors FANG+ Index 2X Leveraged ETNs due January 8, 203820200414ETN17.7427.427.9126.7-0.510.7
FNGSMicroSectors FANG+ ETNs due January 8, 203820200414ETN13.8639.9838.8439.531.140.45
FNGUMicroSectors FANG+ Index 3X Leveraged ETNs due January 8, 203820200414ETN13.8510.478.128.942.351.53
FNGZMicroSectors FANG+ Index -2X Inverse Leveraged ETNs due January 8, 203820200414ETN23.6110.499.119.791.390.7
FNHCFedNat Holding Company Common Stock20200414A47.7841.1310.667.2930.4733.84
FNIFirst Trust Chindia ETF20200414ETF31.5615.2615.3615.59-0.1-0.33
FNJNFinjan Holdings, Inc.20200414A245.08166.29147.48134.7518.8131.54
FNKFirst Trust Mid Cap Value AlphaDEX Fund20200414ETF27.319.5717.9119.321.660.24
FNKOFunko, Inc. Class A Common Stock20200414A44.1431.3412.2315.8619.1115.48
FNLCFirst Bancorp, Inc. (ME)20200414A257.17126.51124.3122.612.213.9
FNOVFT Cboe Vest U.S. Equity Buffer ETF - November20200414ETF74.5245.1444.9744.840.170.3
FNVFranco-Nevada Corporation20200414A9.665.762.362.753.43.01
FNWBFirst Northwest Bancorp Common Stock20200414A763.56135.49125.3390.2510.1545.24
FNXFirst Trust Mid Cap Core AlphaDEX Fund20200414ETF25.2514.8312.3515.142.48-0.31
FNYFirst Trust Mid Cap Growth AlphaDEX Fund20200414ETF2213.2112.912.960.310.25
FOCSFocus Financial Partners Inc. Class A20200414A61.9936.518.6620.8217.8315.67
FOEFerro Corporation20200414A25.8512.876.567.466.315.41
FOLDAmicus Therapeutics, Inc20200414A11.3112.969.769.373.213.59
FONRFonar Corporation20200414A202.8498.9792.3993.26.585.77
FORForestar Group Inc.20200414A64.0126.79.676.5617.0320.14
FORDForward Industries Inc-N Y20200414A270.93197.5191.26196.626.230.88
FORKFuling Global Inc20200414A307.73111.66185.05185.05-73.39-73.39
FORMFormFactor Inc.20200414A27.0630.6514.3218.316.3312.35
FOSLFossil Group, Inc.20200414A32.825.986.947.7819.0418.2
FOVLiShares Focused Value Factor ETF20200414ETF27.8442.96.458.6836.4534.22
FOXFox Corporation Class B Common Stock20200414A5.087.622.642.54.995.12
FOXAFox Corporation Class A Common Stock20200414A5.636.071.370.574.715.5
FOXFFox Factory Holding Corp. Common Stock20200414A50.622.9717.7219.825.253.15
FPAFirst Trust Asia Pacific ex-Japan AlphaDEX Fund20200414ETF253.13238.48238.43238.480.060
FPACFar Point Acquisition Corporation Class A Common Stock20200414A28.9226.9518.7720.258.186.7
FPAYFlexShopper, Inc. Common Stock20200414A150.65108.0285.9485.4422.0822.58
FPEFirst Trust Preferred Securities and Income ETF20200414ETF16.6722.122.2921.39-0.170.71
FPEIFirst Trust Institutional Preferred Securities and Income ETF20200414ETF44.4727.2-0.348.2727.5418.93
FPHFive Point Holdings, LLC Class A Common Shares20200414A70.8725.02-4.674.4229.6920.6
FPIFarmland Partners Inc.20200414A65.0731.858.9911.2222.8720.63
FPRXFive Prime Therapeutics, Inc.20200414A77.4651.492424.8427.4926.65
FPXFirst Trust US Equity Opportunities ETF20200414ETF9.846.647.017.62-0.36-0.98
FPXEFirst Trust IPOX Europe Equity Opportunities ETF20200414ETF24.7120.5220.5220.5200
FPXIFirst Trust Exchange-Traded Fund II First Trust International Equity Opportunities ETF20200414ETF136.5642.0141.4941.490.510.51
FQALFidelity Quality Factor ETF20200414ETF20.6812.421.371.6611.0410.75
FRFirst Industrial Realty Trust, Inc.20200414A19.239.335.134.924.24.4
FRAFFranklin Financial Services Corporation Common Stock20200414A426.01285.95226.67252.3359.2933.62
FRAKVanEck Vectors Unconventional Oil & Gas ETF20200414ETF231.77111.82111.3107.980.523.84
FRANFrancesca''s Holdings Corporation20200414A115.1585.0749.7552.3935.3232.68
FRBAFirst Bank20200414A289.1552.4750.950.851.571.62
FRBKRepublic First Bancorp Inc20200414A50.5281.8595.316.87-13.4564.98
FRCFirst Republic Bank20200414A21.19.632.954.516.685.1
FRDFriedman Industries, Inc20200414A471.45275.27233.49233.6841.7741.59
FRDMFreedom 100 Emerging Markets ETF20200414ETF134.6859.961.5459.9-1.650
FRELFidelity MSCI Real Estate Index ETF20200414ETF9.718.526.955.261.573.25
FREQFrequency Therapeutics, Inc. Common Stock20200414A171.872.2244.8646.2527.3625.97
FRGFranchise Group, Inc.20200414A307.2787.0426.6241.6360.4145.41
FRGIFiesta Restaurant Group, Inc.20200414A80.5951.5-0.73.3652.248.14
FRHCFreedom Holding Corp.20200414A48.4644.6838.638.636.086.05
FRIFirst Trust S&P REIT Index Fund20200414ETF40.0331.3325.425.675.935.66
FRMEFirst Merchants Corp20200414A40.7134.6923.2217.8111.4716.88
FROFrontline Ltd.20200414A12.3210.434.985.265.455.17
FRPHFRP Holdings, Inc.20200414A354.78114.2869.7991.6344.4922.65
FRPTFreshpet, Inc.20200414A51.9629.6113.3315.0516.2814.57
FRTFederal Realty Investment Trust20200414A25.8212.764.665.398.117.37
FRTAForterra, Inc20200414A48.94108504.42349.03-396.42-241.03
FSBFranklin Financial Network, Inc.20200414A95.6661.6439.2937.8922.3423.74
FSBCFSB Bancorp, Inc. Common Stock20200414A467.32433.1-260.78-262.82693.88695.92
FSBWFS Bancorp, Inc. Common Stock20200414A358.22186.04164.29174.6421.7511.4
FSCTForeScout Technologies, Inc. Common Stock20200414A6.75.692.222.583.473.11
FSEAFirst Seacoast Bancorp Common Stock20200414A406.5866.15-612.56-612.56678.7678.7
FSFGFirst Savings Financial Group, Inc20200414A849.44496.59391.42438.34105.1758.25
FSIFlexible Solutions International, Inc.20200414A560.95273.54212.98258.5560.5614.99
FSKFS KKR Capital Corp. Common Stock20200414A26.1723.6415.0813.368.5610.28
FSLRFirst Solar, Inc.20200414A14.7212.355.995.686.366.67
FSLYFastly, Inc.20200414A16.2211.147.078.974.072.17
FSMFORTUNA Silver Mines Inc.20200414A36.3564.4245.4843.9918.9420.44
FSMBFirst Trust Short Duration Managed Municipal ETF20200414ETF98.2571.170.1870.180.920.92
FSMDFidelity Small-Mid Factor ETF20200414ETF50.99159.0584.680.6474.4578.41
FSPFranklin Street Properties Corp20200414A54.1239.3519.4525.1719.9114.18
FSRVFinServ Acquisition Corp. Class A Common Stock20200414A90.9597.3296.4596.450.870.87
FSSFederal Signal Corp.20200414A28.9926.5917.4417.869.158.72
FSTAFidelity MSCI Consumer Staples Index ETF20200414ETF5.727.083.563.723.513.35
FSTRFoster (Lb) Co20200414A137.11106.6834.8932.471.7974.28
FSVFirstService Corporation Common Shares20200414A38.2718.99.912.3696.54
FSZFirst Trust Switzerland AlphaDEX Fund20200414ETF61.8326.9323.6924.993.241.94
FTAFirst Trust Large Cap Value AlphaDEX Fund (based on the Defined Large Cap Value Index--symbol DEFILV20200414ETF9.727.236.445.370.791.86
FTACFinTech Acquisition Corp. III Class A Common Stock20200414A19.820.160.160.1600
FTAGFirst Trust Exchange-Traded Fund II First Trust Indxx Global Agriculture ETF20200414ETF117.4355.0855.0855.0800
FTAIFortress Transportation and Infrastructure Investors LLC20200414A40.926.015.283.6820.7322.33
FTCFirst Trust Large Cap Growth AlphaDEX Fund (based on the Defined Large Cap Growth Index--symbol DEFI20200414ETF12.2511.1811.4711.46-0.29-0.28
FTCHFarfetch Limited Class A Ordinary Shares20200414A14.699.190.761.848.447.35
FTCSFirst Trust Capital Strength ETF20200414ETF5.64.864.474.470.40.4
FTDRfrontdoor, inc. Common Stock20200414A42.8414.174.017.8110.156.36
FTECFidelity MSCI Information Technology Index ETF20200414ETF4.56.64.785.741.820.86
FTEKFuel Tech, Inc.20200414A350.12367.09180.15214.19186.95152.91
FTFTFuture FinTech Group Inc.20200414A200.12127.03110.26108.2516.7718.78
FTGCFirst Trust Global Tactical Commodity Strategy Fund20200414ETF77.7452.5351.851.550.730.98
FTHIFirst Trust Exchange-Traded Fund VI First Trust BuyWrite Income ETF20200414ETF8678.1877.7479.640.43-1.46
FTITechnipFMC plc Ordinary Share20200414A12.4611.153.634.897.526.26
FTKFlotek Industries, Inc.20200414A190.17141.6572.5291.7369.1349.92
FTLBFirst Trust Exchange-Traded Fund VI First Trust Hedged BuyWrite Income ETF20200414ETF24.8354.8428.366.6726.4848.17
FTLSFirst Trust Long/Short Equity ETF20200414ETF23.9820.2814.6514.915.635.37
FTNTFortinet, Inc.20200414A9.147.111.693.455.423.66
FTRFrontier Communications Corp.20200414A114.75111.6845.881.7365.8830
FTRIFirst Trust Exchange-Traded Fund II First Trust Indxx Global Natural Resources Income ETF20200414ETF80.2562.8156.556.56.316.31
FTSFortis Inc. Common Shares20200414A5.293.18-2.172.935.350.25
FTSDFranklin Liberty Short Duration U.S. Government ETF20200414ETF9.8834.0630.3330.463.743.61
FTSIFTS International, Inc. Common Stock20200414A50.96108.4766.5378.4141.9430.06
FTSLFirst Trust Senior Loan Fund ETF20200414ETF28.9930.7828.3429.042.441.73
FTSMFirst Trust Enhanced Short Maturity ETF20200414ETF2.153.132.993.060.130.07
FTVFortive Corporation20200414A13.685.9501.795.964.17
FTXDFirst Trust Nasdaq Retail ETF20200414ETF71.5525.1927.1627.16-1.97-1.97
FTXGFirst Trust Nasdaq Food & Beverage ETF20200414ETF123.96129.39103.07112.7626.3216.63
FTXHFirst Trust Nasdaq Pharmaceuticals ETF20200414ETF83.6185.7954.475.731.3910.09
FTXLFirst Trust Nasdaq Semiconductor ETF20200414ETF54.2840.5140.7740.7-0.26-0.19
FTXNFirst Trust Nasdaq Oil & Gas ETF20200414ETF66.0852.7543.343.369.459.39
FTXOFirst Trust Nasdaq Bank ETF20200414ETF11.778.263.995.624.272.64
FTXRFirst Trust Nasdaq Transportation ETF20200414ETF24.7229.4215.934.1713.4925.24
FUDE-TRACS UBS Bloomberg CMCI Food ETN20200414ETN380.33305.51327.96273.14-22.4532.37
FULH.B. Fuller Company20200414A30.5212.233.925.898.36.34
FULCFulcrum Therapeutics, Inc. Common Stock20200414A350.08159.23105.38105.0653.8554.18
FULTFulton Financial Corp20200414A10.299.243.886.175.363.07
FUMBFirst Trust Ultra Short Duration Municipal ETF20200414ETF69.0242.8523.8125.8519.0417
FUNCedar Fair, L.P.20200414A30.722.978.3812.4614.5910.52
FUNCFirst United Corp20200414A582.09239.89177.51179.4762.3860.42
FUNDSprott Focus Trust, Inc.20200414A120.22114.5265.567.7449.0146.77
FUSBFirst US Bancshares, Inc. Common Stock20200414A711.62343.87156.26156.26187.62187.62
FUTProShares Managed Futures Strategy ETF20200414ETF111.6753.5147.1447.536.375.98
FUTYFidelity MSCI Utilities Index ETF20200414ETF8.77.497.646.83-0.140.66
FUVArcimoto, Inc. Common Stock20200414A180.86151.456.9573.4994.4577.91
FVFirst Trust Dorsey Wright Focus 5 ETF20200414ETF13.699.385.756.283.633.1
FVALFidelity Value Factor ETF20200414ETF39.5223.7520.9121.182.842.57
FVCFirst Trust Dorsey Wright Dynamic Focus 5 ETF20200414ETF39.6324.8931.9231.92-7.03-7.03
FVCBFVCBankcorp, Inc. Common Stock20200414A266.77181.09161.2159.6319.8921.45
FVDFirst Trust Value Line Dividend Fund20200414ETF3.914.734.74.440.040.29
FVEFive Star Senior Living Inc. Common Stock20200414A109.0458.1338.9337.7619.1920.36
FVLFirst TrustValue Line 100 Exchange-Traded20200414ETF31.5312.810.9811.341.831.47
FVRRFiverr International Ltd.20200414A68.5832.8715.0715.7217.817.15
FWDBAdvisorShares FolioBeyond Smart Core Bond ETF20200414ETF160.3183.3683.3683.3600
FWONALiberty Media Corporation Series A Liberty Formula One Common Stock20200414A39.2918.574.335.7714.2412.8
FWONKLiberty Media Corporation Series C Liberty Formula One Common Stock20200414A25.3911.843.4158.436.83
FWRDForward Air Corp20200414A40.2737.56-4.6516.9142.1920.64
FXDFirst Trust Consumer Discretionary AlphaDEX Fund20200414ETF17.5711.487.949.13.532.37
FXGFirst Trust Consumer Staples AlphaDEX Fund20200414ETF7.946.353.830.492.525.86
FXHFirst Trust Health Care AlphaDEX Fund20200414ETF8.176.433.122.423.314.01
FXIiShares China Large-Cap ETF20200414ETF2.613.8512.9613.060.890.79
FXLFirst Trust Technology AlphaDEX Fund20200414ETF7.966.074.935.121.140.96
FXNFirst Trust Energy AlphaDEX Fund20200414ETF25.0815.151.16-2.2813.9817.43
FXNCFIRST NATL CORP STRASBURG VA20200414A987.94804.04832.53832.53-28.49-28.49
FXOFirst Trust Financials AlphaDEX Fund20200414ETF10.786.190.521.975.674.22
FXPProShares UltraShort FTSE China 50 of ProShares Trust20200414ETF6.16.790.080.576.76.22
FXRFirst Trust Industrials/Producer Durables AlphaDEX Fund20200414ETF1611.375.785.695.595.68
FXUFirst Trust Utilities AlphaDEX Fund20200414ETF6.734.321.761.572.562.74
FXZFirst Trust Materials AlphaDEX Fund20200414ETF14.5712.728.0310.64.692.12
FYCFirst Trust Small Cap Growth AlphaDEX Fund20200414ETF34.4718.7118.0417.770.670.94
FYLDCambria Foreign Shareholder Yield ETF20200414ETF154.181.1579.8879.881.271.27
FYTFirst Trust Small Cap Value AlphaDEX Fund20200414ETF35.8525.4124.0124.661.410.75
FYXFirst Trust Small Cap Core AlphaDEX Fund20200414ETF26.7318.3517.6917.560.660.79
GGENPACT LIMITED20200414A11.6714.788.748.926.045.85
GAACambria Global Asset Allocation ETF20200414ETF83.0237.3611.475.8825.8931.48
GABCGerman American Bancorp, Inc.20200414A64.9964.1119.6125.6244.538.49
GAIAGaia, Inc. Class A Common Stock20200414A88.0566.4416.8821.6649.5744.78
GAINGladstone Investment Corporation20200414A41.2233.616.3918.1427.2115.47
GALSPDR SSgA Global Allocation ETF of SSgA Active Trust20200414ETF46.7917.9317.7217.720.210.21
GALTGalectin Therapeutics Inc.20200414A6754.4111.356.8243.0547.59
GAMRETFMG Video Game Tech ETF20200414ETF47.2323.0122.8122.520.20.49
GARSGarrison Capital Inc.20200414A243.91290.05139.21181.43150.84108.62
GASSStealthGas, Inc.20200414A103.7676.1470.6371.155.514.99
GATXGATX Corporation20200414A31.8812.815.735.987.076.83
GAZiPath Series B Bloomberg Natural Gas Total Return Sub-Index ETN20200414ETN82.4664.151.355.7412.88.36
GBCIGlacier Bancorp Inc20200414A28.0327.0110.6811.1916.3315.82
GBDCGolub Capital BDC, Inc.20200414A20.4220.3715.91-10.474.4730.84
GBDVGlobal Beta Smart Income ETF20200414ETF50.5717.5717.5717.5700
GBFiShares Government/Credit Bond ETF20200414ETF106.0943.9242.9342.9111.01
GBILGoldman Sachs Access Treasury 0-1 Year ETF20200414ETF1.121.561.51.50.060.06
GBLGAMCO Investors, Inc.20200414A397.6797.7175.3871.6822.3326.03
GBLIGlobal Indemnity Limited Ordinary Shares (Cayman Islands20200414A290.89155.47106.01106.8349.4648.64
GBRNew Concept Energy Inc20200414A285.19293.56253.39263.7640.1729.79
GBTGlobal Blood Therapeutics, Inc.20200414A23.5313.44.085.899.337.51
GBUGiPath Gold ETN20200414ETN313.23124.34124.34124.3400
GBUYGoldman Sachs Motif New Age Consumer ETF20200414ETF15.3910.9214.1914.1-3.27-3.18
GBXThe Greenbrier Companies, Inc.20200414A32.0827.914.415.6113.512.29
GCAPGain Capital Holdings, Inc.20200414A16.8612.988.9610.194.032.78
GCBCGreene County Bancorp Inc20200414A645.22380.01262.84332.25117.1747.77
GCEClaymore/Robb CEF GS Connect ETN20200414ETN923.971447.761447.761447.7600
GCIGannett Co., Inc.20200414A25.9434.5916.7822.9817.8111.61
GCOGenesco Inc.20200414A52.5222.8213.3915.269.437.56
GCOWPacer Global Cash Cows Dividend ETF20200414ETF57.5632.0428.8628.83.183.24
GCPGCP Applied Technologies Inc.20200414A45.7418.35-5.25-3.8123.622.16
GDGeneral Dynamics Corporation20200414A9.8884.394.493.613.51
GDATGoldman Sachs Motif Data-Driven World ETF20200414ETF20.2615.610.5310.035.075.57
GDDYGoDaddy Inc20200414A17.189.464.463.8255.63
GDENGolden Entertainment, Inc. Common Stock20200414A81.7662.0535.740.9326.3521.12
GDMAGadsden Dynamic Multi-Asset ETF20200414ETF96.82108.8999.54108.959.35-0.06
GDNAGoldman Sachs Motif Human Evolution ETF20200414ETF21.5924.58-4.24-1.3228.8325.91
GDOTGreen Dot Corporation20200414A44.7223.897.7911.4216.1112.47
GDPGoodrich Petroleum Corporation Common Stock20200414A323.38185.67148.96162.3836.7223.3
GDVDPrincipal Active Global Dividend Income ETF20200414ETF166.3260.3260.3260.3200
GDXJVanEck Vectors Junior Gold Miners ETF20200414ETF3.63.22-0.69-0.023.913.24
GDYNGrid Dynamics Holdings, Inc. Class A Common Stock20200414A494.32128.8490.1497.0338.731.81
GEGeneral Electric Company20200414A14.3411.013.193.887.827.12
GECGreat Elm Capital Group, Inc.20200414A592.6273.61195.26202.4378.3571.18
GECCGreat Elm Capital. Corp. Common Stock20200414A128.03132.16101.5103.0730.6629.09
GEFGreif, Inc.20200414A39.7622.4613.1511.429.3111.04
GEFBGreif, Inc. Class B20200414A221.0987.5271.4966.0116.0321.51
GELGenesis Energy, L.P.20200414A26.6821.231.164.8920.0816.35
GEMGoldman Sachs ActiveBeta Emerging Markets Equity ETF20200414ETF24.4715.7114.1914.311.511.4
GENGenesis Healthcare, Inc.20200414A139.45118.0537.6940.2880.3577.76
GENCGencor Industries, Inc.20200414A54.0350.0350.2250.05-0.19-0.03
GENYPrincipal Millennials Index ETF20200414ETF113.344.0631.0541.713.012.37
GEOThe GEO Group, Inc.20200414A20.5619.92.532.9517.3816.97
GEOSGeospace Technologies Corporation Common Stock20200414A117.89101.9328.827.1773.1374.75
GERNGeron Corp20200414A84.9673.9836.0240.437.9633.57
GESGuess?, Inc.20200414A28.6836.1523.223.4212.9512.74
GEVOGevo, Inc.20200414A175.94212.54168.62175.5843.9236.96
GFEDGuaranty Federal Bancshares In20200414A192.492.022.022.0200
GFFGriffon Corp20200414A32.1314.922.594.7312.3310.19
GFINGoldman Sachs Motif Finance Reimagined ETF20200414ETF20.0218.8614.8815.123.993.75
GFLGFL Environmental Inc. Subordinate Voting Shares20200414A40.0322.913.5718.539.334.37
GFNGeneral Finance Corporation20200414A368.22140.4776.6883.2863.7957.19
GGGGraco Inc20200414A13.487.273.554.883.722.39
GHGuardant Health, Inc. Common Stock20200414A35.2917.226.717.6410.529.59
GHIVGores Holdings IV, Inc. Class A Common Stock20200414A359.100000
GHLGreenhill & Co., Inc.20200414A77.9338.326.2127.5812.0910.72
GHMGraham Corporation20200414A129.3755.1741.5341.4813.6413.69
GHSIGuardion Health Sciences, Inc. Common Stock20200414A61.7675.736.0355.6839.6720.09
GHYBGoldman Sachs Access High Yield Corporate Bond ETF20200414ETF19.947.614.637.532.990.08
GHYGiShares US & Intl High Yield Corp Bond ETF20200414ETF21.8716.910.199.746.717.16
GIBCGI Inc.20200414A5.433.620.520.73.092.92
GIFIGulf Island Fabrication Inc20200414A181.13105.3851.5656.253.8349.18
GIGBGoldman Sachs Access Investment Grade Corporate Bond ETF20200414ETF39.727.9322.9422.944.994.99
GIGESoFi Gig Economy ETF20200414ETF101.8945.6938.5838.97.16.78
GIGMGigaMedia Ltd20200414A135.43117.1965.9865.9951.2251.21
GIISPDR S&P Global Infrastructure ETF20200414ETF18.749.637.518.452.121.18
GIIIG-Iii Apparel Group Ltd20200414A24.7617.16.6710.5910.426.51
GILGildan Activewear Inc.20200414A9.159.223.945.415.283.81
GILDGilead Sciences Inc20200414A2.181.552.35-0.02-0.791.57
GILTGilat Satellite Networks Ltd20200414A34.7526.4916.616.639.899.86
GISGeneral Mills, Inc.20200414A3.948.142.043.056.15.09
GIXGigCapital2, Inc. Common Stock20200414A40.3440.1140.1140.1100
GKOSGlaukos Corporation20200414A43.1218.393.336.4815.0511.91
GLGlobe Life Inc.20200414A15.616.982.963.334.013.65
GLADGladstone Capital Corp20200414A58.7244.2517.8215.126.4329.15
GLBSGlobus Maritime Limited20200414A146.32133.58124.36123.459.2210.14
GLBYWisdomTree Yield Enhanced Global Aggregate Bond Fund20200414ETF105.93113.37113.37113.3700
GLBZGlen Burnie Bancorp20200414A1227.86730.9730.9730.900
GLDDGreat Lakes Dredge & Dock Corporation20200414A24.5524.088.212.6415.8811.45
GLDICredit Suisse X-Links Gold Shares Covered Call ETNs due February 2, 203320200414ETF168.32106.8637.9337.9368.9368.93
GLEOGalileo Acquisition Corp.20200414A48.76153.7686.386.367.4567.45
GLGTD Holdings, Inc. Common Stock20200414A217.09217.51186.94187.1530.5730.36
GLIFAGFiQ Global Infrastructure ETF20200414ETF104.4987.9687.9687.9600
GLMDGalmed Pharmaceuticals Ltd.20200414A188.57137.8620.124.01117.76113.86
GLNGGolar LNG Ltd20200414A23.8218.847.087.6211.7611.22
GLOBGLOBANT S.A.20200414A43.8117.453.13.8914.3513.56
GLOGGASLOG LTD20200414A38.3634.88-2.41-1.1637.2936.04
GLOPGASLOG PARTNERS LP20200414A78.5560.4730.1431.830.3428.68
GLPGlobal Partners LP20200414A126.2655.3421.7326.1633.6129.18
GLPIGaming and Leisure Properties, Inc.20200414A21.0116.547.038.299.518.26
GLREGreenlight Captial RE, LTD. Class A20200414A41.4137.187.3412.1429.8425.05
GLTGlatfelter20200414A33.6219.951.562.5518.417.4
GLUUGlu Mobile Inc.20200414A15.0214.252.864.6311.399.62
GLWCorning Incorporated20200414A5.566.913.184.943.741.98
GLYCGlycoMimetics, Inc.20200414A62.9734.8118.5220.2416.2914.57
GMGeneral Motors Company20200414A4.546.223.823.492.42.73
GMANGoldman Sachs Motif Manufacturing Revolution ETF20200414ETF16.9111.5913.9714.37-2.38-2.78
GMBLEsports Entertainment Group Inc. Common Stock20200414A213.03308.77253.28253.2255.4955.56
GMDAGamida Cell Ltd. Ordinary Shares20200414A180.52117.6498.1998.1919.4519.45
GMEGameStop Corp. Class A20200414A22.7625.999.869.8416.1416.15
GMEDGLOBUS MEDICAL INC20200414A21.889.291.752.237.547.05
GMFSPDR S&P Emerging Asia Pacific ETF20200414ETF29.1720.2719.619.520.670.75
GMHIGores Metropoulos, Inc. Class A Common Stock20200414A152.2583.66118.31118.31-34.65-34.65
GMLPGolar LNG Partners LP20200414A72.4266.4152.9149.4313.516.98
GMOGeneral Moly, Inc.20200414A282.04507.09353.1358.72153.99148.37
GMOMCambria Global Momentum ETF20200414ETF41.4361.0712.9927.348.0833.77
GMREGlobal Medical REIT Inc.20200414A48.0327.9111.6213.7916.2914.12
GMSGMS Inc.20200414A42.1114.116.428.037.696.08
GNAFMicroSectors FANG+ Index Inverse ETNs due January 8, 203820200414ETN12.5737.2551.7136.74-14.460.52
GNCGNC Holdings, Inc.20200414A58.6762.6432.8235.4929.8227.15
GNCAGenocea Biosciences, Inc.20200414A171.35132.1970.6777.1561.5355.05
GNEGENIE ENERGY LTD20200414A63.6429.4516.5216.8312.9312.62
GNKGENCO SHIPPING & TRADING LTD20200414A42.8432.4710.3218.7322.1613.75
GNLGlobal Net Lease, Inc.20200414A19.5818.663.726.1714.9412.51
GNLNGreenlane Holdings, Inc. Class A Common Stock20200414A185.73245.55111.42125.07134.13120.48
GNMAiShares GNMA Bond ETF20200414ETF40.7536.7523.7626.7412.9910.01
GNMKGenMark Diagnostics, Inc20200414A35.1924.028.0410.415.9813.62
GNOMGlobal X Genomics & Biotechnology ETF20200414ETF32.823.1812.616.2810.586.9
GNPXGenprex, Inc. Common Stock20200414A87.6759.8943.1945.0116.714.89
GNRSPDR S&P Global Natural Resources ETF20200414ETF32.0714.878.149.096.745.78
GNRCGENERAC HOLDINGS INC20200414A23.2112.856.45.486.457.37
GNSSGenasys Inc. Common Stock20200414A68.9230.465.817.2924.6623.17
GNTXGentex Corp20200414A4.6615.555.936.699.638.94
GNTYGuaranty Bancshares, Inc. Common Stock20200414A194.3565.4933.9333.5431.5731.96
GNUSGenius Brands International, Inc. Common Stock20200414A261.01251.16149.35156.53101.8294.63
GNWGenworth Financial, Inc.20200414A28.0831.4918.5919.8212.911.68
GOGrocery Outlet Holding Corp. Common Stock20200414A29.6513.825.267.288.566.54
GOATVanEck Vectors Morningstar Global Wide Moat ETF20200414ETF58.11160.96160.96160.9600
GOAUUS Global GO Gold and Precious Metal Miners ETF20200414ETF90.09115.380.1684.7735.1330.53
GOEXGlobal X Gold Explorers ETF (NEW)20200414ETF155.67143.82110133.3133.8210.51
GOGLGolden Ocean Group Limited Common Stock20200414A30.932.414.914.717.517.69
GOGOGogo Inc.20200414A53.1559.55146.8360.89-87.21-1.28
GOLDBarrick Gold Corp.20200414A4.136.077.723.96-1.642.12
GOLFAcushnet Holdings Corp.20200414A20.4318.44-0.724.0819.1614.36
GOODGladstone Commercial Corporation - REIT20200414A47.6825.0511.4910.913.5614.15
GOOGAlphabet Inc. Class C Capital Stock20200414A9.424.612.122.812.511.81
GOOGLAlphabet Inc. Class A Common Stock20200414A9.955.262.743.582.521.67
GOOSCanada Goose Holdings Inc.20200414A14.267.842.893.674.944.16
GOROGold Resource Corporation20200414A26.7657.63-53.8862.6553.87
GOSSGossamer Bio, Inc. Common Stock20200414A76.4640.7212.5917.2428.1323.48
GOVTiShares U.S. Treasury Bond ETF20200414ETF3.583.883.593.60.290.28
GPAQGordon Pointe Acquisition Corp. Class A Common Stock20200414A218.13157.23157.23157.2300
GPCGenuine Parts Company20200414A1810.542.692.677.857.87
GPIGroup 1 Automotive, Inc.20200414A58.3428.278.969.7719.3118.49
GPKGraphic Packaging Holding Company20200414A8.66.160.811.485.364.68
GPLGreat Panther Mining Limited20200414A76.47128.2792.1394.6936.1433.59
GPMTGranite Point Mortgage Trust Inc. Common Stock20200414A27.6530.3314.315.7516.0314.59
GPNGlobal Payments, Inc.20200414A9.715.431.72.133.733.3
GPORGulfport Energy Corp.20200414A29.1829.995.251324.7417.14
GPREGreen Plains, Inc.20200414A60.3237.8512.5718.2925.2719.55
GPRKGEOPARK LIMITED20200414A67.2449.7724.8823.6824.9226.24
GPROGoPro, Inc.20200414A33.5929.9617.7319.0212.2310.93
GPSThe Gap, Inc.20200414A12.159.882.762.657.127.23
GPXGP Strategies Corp.20200414A126.3375.1729.4234.4245.7640.76
GQREFlexShares Global Quality Real Estate Index Fund20200414ETF20.2216.3114.6813.691.632.62
GRAW.R. Grace & Co.20200414A31.0513.052.353.4410.79.61
GRAFGraf Industrial Corp. Common Stock20200414A84.9161.5439.2239.2222.3222.32
GRBKGreen Brick Partners, Inc20200414A68.6541.3415.1415.4326.225.92
GRCThe Gorman-Rupp Company Common Shares20200414A92.6347.0829.8732.5417.214.54
GREKGlobal X MSCI Greece ETF20200414ETF60.6258.0954.8556.593.241.49
GRESIQ ARB Global Resources20200414ETF56.4429.0435.1832.76-6.14-3.73
GRIDFirst Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund20200414ETF22.6319.6415.2113.394.436.25
GRIFGriffin Industrial Realty, Inc.20200414A101.8547.1643.2643.263.93.9
GRILMuscle Maker, Inc Common Stock20200414A315.71374.71315.76315.7658.9558.95
GRINGrindrod Shipping Holdings Ltd. Ordinary Shares20200414A324.51240.85202.421238.4528.86
GRMNGarmin Ltd20200414A8.524.930.632.594.292.34
GRNiPath Series B Carbon Exchange-Traded Notes20200414ETN170.6919.4919.4919.4900
GRNBVanEck Vectors Green Bond ETF20200414ETF44.019.068.979.060.090
GRNQGreenpro Capital Corp. Common Stock20200414A1014.29813.18778.8821.5834.38-8.39
GRNVGreenVision Acquisition Corp Common stock20200414A253.1710.1310.1310.1300
GROWUS Global Investors Inc20200414A239.6209.8993.81102.64116.07107.25
GRPNGroupon, Inc.Common Stock20200414A19.7430.0119.4323.0310.596.97
GRTSGritstone Oncology, Inc.20200414A221.61134.2988.1775.9446.1258.35
GRTXGalera Therapeutics, Inc. Common Stock20200414A416.24204.25195.53194.778.739.48
GRUAB Svensk Ekportkredit (Swedish Export Credit Corporation Linked to the MLCX Grains Index - Total Re20200414ETN376.06336.2200.77200.77135.43135.43
GRUBGRUBHUB INC.20200414A9.716.891.463.375.443.53
GRWGGROW GENERATION CORP20200414A51.248.7532.8834.4115.8714.35
GSGoldman Sachs Group Inc.20200414A6.524.510.821.53.73.01
GSATGlobalstar, Inc.20200414A125.07164.18103.66105.8360.5258.35
GSBGlobalSCAPE, Inc.20200414A107.4768.89.468.859.3460
GSBCGreat Southern Bancorp Inc20200414A116.7267.8646.0948.04