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'20200420A11.478.893.564.235.334.65
ETF_AvgVW Average Across Security Type 'ETF'20200420ETF3.526.885.565.661.321.22
ETN_AvgVW Average Across Security Type 'ETN'20200420ETN30.7124.817.6418.0217.646.81
AAgilent Technologies Inc.20200420A7.159.687.3810.642.3-0.96
AAAlcoa Corporation20200420A13.4522.048.485.7113.5616.33
AAAUPerth Mint Physical Gold ETF (Trust)20200420ETF12.816.3712.9612.093.414.29
AADRAdvisorShares Dorsey Wright ADR ETF20200420ETF130.3341.4731.0230.5710.4510.91
AALAmerican Airlines Group Inc.20200420A9.019.052.372.66.696.45
AAMCAltisource Asset Mgmt Corp20200420A629.54288.81226.77228.9762.0459.84
AAMEAtlantic American Corp20200420A506.68204.28-47.24-47.24251.52251.52
AANAaron's, Inc.20200420A27.512.99.969.382.943.53
AAOIApplied Optoelectronics, Inc.20200420A28.7918.051.641.4216.4116.65
AAONAaon Inc20200420A47.3138.4311.9612.2526.4726.19
AAPADVANCE AUTO PARTS INC20200420A17.8411.472.392.69.088.87
AAPLApple Inc.20200420A1.081.221.740.55-0.520.67
AATAMERICAN ASSETS TRUST, INC.20200420A34.9521.055.626.2615.4214.79
AAUAlmaden Minerals Ltd.20200420A63.274.3344.5445.2529.7929.08
AAWWAtlas Air Worldwide Holdings, Inc.20200420A34.1417.96.78.5611.29.34
AAXJiShares MSCI All Country Asia ex Japan ETF20200420ETF1.712.231.370.970.861.26
AAXNAxon Enterprise, Inc. Common Stock20200420A35.2320.147.812.0112.348.14
ABAllianceBernstein Holding, L.P.20200420A31.324.737.3710.0917.3614.64
ABBVABBVIE INC.20200420A3.486.782.892.023.884.76
ABCAmerisourceBergen Corp.20200420A13.0510.074.517.855.562.22
ABCBAmeris Bancorp20200420A33.9618.2679.8511.258.41
ABEOAbeona Therapeutics Inc. Common Stock20200420A46.5939.313.8616.8625.522.43
ABEQAbsolute Core Strategy ETF20200420ETF36.4426.3815.0320.8311.355.55
ABGAsbury Automotive Group, Inc.20200420A53.7328.7912.7713.3416.0215.45
ABIOARCA biopharma, Inc.20200420A167.27284.5114.71144.16169.79140.34
ABMABM Industries, Inc.20200420A31.8111.225.034.386.196.84
ABMDAbiomed Inc20200420A20.6610.24.24.6265.59
ABRArbor Realty Trust, Inc.20200420A24.7938.324.049.234.2829.16
ABTAbbott Laboratories20200420A2.836.762.883.433.883.33
ABTXAllegiance Bancshares, Inc.20200420A85.0445.3717.8922.6727.517.62
ABUSArbutus Biopharma Corporation Common Stock20200420A107.93109.572.9378.6236.5730.88
ACAssociated Capital Group, Inc.20200420A241.37163.5576.54113.6587.0149.9
ACAArcosa, Inc. Common Stock20200420A54.3453.0947.2350.15.862.99
ACADAcadia Pharmaceuticals Inc.20200420A21.1619.429.538.429.8911
ACAMAcamar Partners Acquisition Corp. Class A Common Stock20200420A50.13
ACBAurora Cannabis Inc. Common Shares20200420A15.7926.9612.3216.2814.6510.7
ACBIAtlantic Capital Bancshares, Inc. Common Stock20200420A95.35149.4128.51114.52120.934.89
ACCAmerican Campus Communities, Inc.20200420A17.369.932.612.37.327.63
ACCOAcco Brands Corporation20200420A26.2718.017.6210.410.397.61
ACELAccel Entertainment, Inc.20200420A135.1749.8633.9348.3215.931.55
ACERAcer Therapeutics Inc. Common Stock (DE)20200420A166.48230.226.27115.14203.93115.06
ACESALPS Clean Energy ETF20200420ETF25.68104.18106.55113.15-2.37-8.98
ACGLArch Capital Group Ltd20200420A14.2122.082.894.319.1917.78
ACHCAcadia Healthcare Company, Inc.20200420A34.2916.55.475.5911.0310.91
ACHVAchieve Life Sciences, Inc.20200420A174.26227.77200.38205.4127.422.36
ACIAAcacia Communications, Inc. Common Stock20200420A3.483.41.751.761.651.65
ACIOAptus Collared Income Opportunity ETF20200420ETF71.58105.96107.36108.28-1.39-2.31
ACIUAC Immune SA20200420A90.06102.37103.5695.12-1.27.25
ACIWACI Worldwide, Inc.20200420A18.7827.7429.2629.54-1.52-1.8
ACLSAxcelis Technologies Inc20200420A44.1750.194.556.9245.6543.27
ACMAecom20200420A11.799.32.052.247.267.06
ACMRACM Research, Inc. Class A Common Stock20200420A61.6628.7311.7412.216.9916.53
ACNAccenture PLC20200420A6.599.311.591.817.717.49
ACORAcorda Therapeutics, Inc.20200420A91.8279.833.7533.2946.0646.51
ACREAres Commercial Real Estate Corporation20200420A41.3323.5510.739.0812.8214.47
ACRSAclaris Therapeutics, Inc.20200420A148.3689.3865.9872.0723.417.31
ACRXAcelRx Pharmaceuticals, Inc20200420A76.2380.620.2625.760.3454.89
ACSGXtrackers MSCI ACWI ex USA ESG Leaders Equity ETF20200420ETF88.15
ACSIAmerican Customer Satisfaction ETF20200420ETF26.72140.44153.21-14.79-12.77155.23
ACSTAcasti Pharma, Inc.20200420A71.66130.9734.4679.9796.550.99
ACTAdvisorShares Vice ETF20200420ETF94.66187.68178.65180.39.047.38
ACTGAcacia Research Corporation20200420A50.2141.273.542.2937.7338.98
ACTTAct II Global Acquisition Corp. Class A Ordinary Shares20200420A20.5720.7816.8718.823.911.95
ACUAcme United Corporation20200420A175.77171.3153.89155.3517.4115.95
ACWFiShares Edge MSCI Multifactor Global ETF20200420ETF66.7852.6149.352.573.310.04
ACWIiShares MSCI ACWI ETF20200420ETF1.531.530.210.311.321.22
ACWViShares Edge MSCI Min Vol Global ETF20200420ETF7.443.583.062.980.520.6
ACWXiShares MSCI ACWI ex US ETF20200420ETF2.632.271.041.491.230.79
ACYAeroCentury Corporation20200420A475.44480.73178.1244.44302.62236.29
ADBEAdobe Inc.20200420A6.225.053.414.11.640.94
ADCAgree Realty Corporation20200420A49.517.519.7611.687.755.84
ADESAdvanced Emissions Solutions, Inc20200420A61.7739.858.4425.5831.4114.27
ADIAnalog Devices, Inc.20200420A9.729.046.126.832.922.21
ADILAdial Pharmaceuticals, Inc20200420A372.38270.33145.39165.78124.93104.55
ADMArcher Daniels Midland Company20200420A4.763.55-0.44-1.1544.71
ADMAADMA Biologics, Inc.20200420A36.134.8713.0714.9921.8119.92
ADMEAptus Behavioral Momentum ETF20200420ETF27.6513.3312.9213.790.41-0.46
ADMPAdamis Pharmaceuticals Corporation20200420A113.13131.98109.74111.7722.2320.21
ADMSAdamas Pharmaceuticals, Inc.20200420A72.3351.816.2515.1335.5536.67
ADNTAdient plc Ordinary Shares20200420A24.4327.2319.7319.397.527.9
ADPAutomatic Data Processing20200420A8.815.410.230.525.194.89
ADPTAdaptive Biotechnologies Corporation Common Stock20200420A55.2626.5518.8216.837.739.72
ADREInvesco BLDRS Emerging Markets 50 ADR Index Fund20200420ETF41.3813.0612.5212.850.540.21
ADROAduro Biotech, Inc.20200420A41.5138.9415.518.9423.4420
ADSAlliance Data Systems Corporation20200420A25.1718.266.987.8311.2810.44
ADSKAutodesk Inc20200420A13.29.822.893.626.936.2
ADSWAdvanced Disposal Services, Inc.20200420A3.253.891.511.672.392.24
ADTADT Inc.20200420A20.3324.057.0311.2917.0212.77
ADTNAdtran Inc20200420A30.0222.991.953.5321.0419.46
ADUSAddus HomeCare Corp.20200420A87.4834.7214.3112.8820.4121.84
ADVMAdverum Biotechnologies, Inc. Common Stock20200420A40.8819.645.837.3713.8112.28
ADXSAdvaxis, Inc.20200420A80.3785.7457.9267.3227.8218.42
AEAdams Resources & Energy Inc.20200420A750.8508.99392.22434.69116.7774.3
AEEAmeren Corporation20200420A10.212.928.3384.594.93
AEGNAegion Corp20200420A62.844.2313.0613.9831.1830.26
AEHRAehr Test Systems20200420A288.69263.0143.2944.14219.72218.87
AEISAdvanced Energy Industries Inc20200420A50.7535.4917.717.0417.7918.45
AELAmerican Equity Investment Life Holding Company20200420A28.5118.4810.2111.038.277.45
AEMAgnico Eagle Mines Ltd.20200420A6.335.651.861.923.83.74
AEMDAETHLON MEDICAL INC20200420A168.72137.14106.2102.1730.9434.97
AEOAmerican Eagle Outfitters20200420A11.9717.665.476.8412.2110.86
AEPAmerican Electric Power Company, Inc.20200420A5.3919.544.924.9914.6114.55
AERAercap Holdings N.V.20200420A22.6116.6610.8210.185.856.49
AERIAerie Pharmaceuticals, Inc.20200420A23.5913.013.544.949.478.07
AESAES Corporation20200420A8.0914.30.310.7114.0113.64
AESEAllied Esports Entertainment, Inc. Common Stock20200420A284.68166.31134.29134.2232.0232.09
AESRAnfield U.S. Equity Sector Rotation ETF20200420ETF46.7233.8233.8233.8200
AEYADDvantage Technologies Group, Inc.20200420A190.02131.81101.4101.3230.4130.49
AEYEAudioEye, Inc. Common Stock20200420A272.23145.7577.496.7368.3549.02
AEZSAeterna Zentaris, Inc.20200420A87.65172.96145.7144.3927.2628.56
AFCAllied Capital Corporation20200420A111.6950.958.868.8642.142.1
AFGAmerican Financial Group, Inc.20200420A29.4222.379.3510.1513.0212.22
AFHAtlas Financial Holdings, Inc. Ordinary Shares20200420A251.9315.2160.51215.49154.799.71
AFIArmstrong Flooring, Inc.20200420A148.2895.3941.8942.9253.552.48
AFIFAnfield Universal Fixed Income ETF20200420ETF66.3763.0375.4875.48-12.45-12.45
AFINAmerican Finance Trust, Inc. Class A20200420A97.6236.4420.9814.7815.4621.66
AFKVanEck Vectors Africa Index ETF20200420ETF106.0378.9643.5817.8535.3761.11
AFLAflac Inc.20200420A5.649.753.24.66.555.15
AFLGFirst Trust Active Factor Large Cap ETF20200420ETF15.64.124.124.1200
AFMCFirst Trust Active Factor Mid Cap ETF20200420ETF55.21
AFMDAffimed N.V.20200420A44.0940.54.644.4435.8436.04
AFSMFirst Trust Active Factor Small Cap ETF20200420ETF101.95
AFTYPacer CSOP FTSE China A50 ETF20200420ETF51.7937.2237.1337.190.090.03
AFYAAfya Limited Class A Common Shares20200420A107.4144.6937.8840.196.814.5
AGFIRST MAJESTIC SILVER CORP20200420A13.912.696.97.135.795.56
AGBAAGBA Acquisition Limited Ordinary Share20200420A175.44132.1973.3573.3558.8458.84
AGCOAGCO Corporation20200420A14.7811.061.982.499.088.57
AGEAgeX Therapeutics, Inc.20200420A306.85193.13186.07187.377.065.77
AGENAgenus Inc.20200420A36.2629.375.2710.6224.0918.73
AGFSAgroFresh Solutions, Inc. Common Stock20200420A186.53180.64135.4137.7545.2442.89
AGGiShares Core U.S. Aggregate Bond ETF20200420ETF0.91.110.320.120.790.99
AGGPIQ Enhanced Core Plus Bond U.S. ETF20200420ETF15.348.515.7314.732.7633.8
AGGYWisdomTree Yield Enhanced U.S. Aggregate Bond Fund20200420ETF8.125.553.463.892.091.66
AGIAlamos Gold Inc. Class A Common Shares20200420A15.4119.354.537.2814.8212.07
AGIOAgios Pharmaceuticals, Inc.20200420A2917.216.57.8610.729.35
AGLEAeglea BioTherapeutics, Inc.20200420A130.01125.8171.6472.9254.1752.89
AGMFederal Agricultural Mortgage Corporation20200420A77.5159.3431.2731.7628.0727.57
AGMAFederal Agricultural Mortgage Corporation Class A Voting20200420A657.64
AGMHAGM Group Holdings Inc. Class A Ordinary Shares20200420A167.43112.0866.5670.3645.5241.73
AGNAllergan plc20200420A3.422.221.391.350.830.87
AGNCAGNC Investment Corp. Common Stock20200420A8.727.282.441.154.846.12
AGNDWisdomTree Trust WisdomTree Negative Duration U.S. Aggregate Bond Fund20200420ETF91.5721.9821.9821.9800
AGOAssured Guaranty, LTD20200420A16.23122.045.519.966.48
AGRAvangrid, Inc.20200420A20.219.922.793.617.136.31
AGROADECOAGRO S.A.20200420A45.8628.0913.2715.0914.8113
AGRXAgile Therapeutics, Inc20200420A50.0147.1320.3820.5826.7726.6
AGSPlayAGS, Inc.20200420A56.1644.8821.1722.2423.7222.64
AGTiShares MSCI Argentina and Global Exposure ETF20200420ETF64.8962.7362.9162.91-0.18-0.18
AGTCApplied Genetic Technologies Corporation20200420A78.1952.334.828.2947.5144.04
AGXArgan, Inc20200420A98.6730.5614.2214.3116.3416.25
AGYSAgilysys, Inc.20200420A62.4874.4611.1812.2363.2862.23
AGZiShares Agency Bond ETF20200420ETF10.615.584.545.441.040.14
AGZDWisdomTree Trust WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund20200420ETF82.5436.9840.2437.34-3.27-0.36
AHCA.H. Belo Corporation20200420A131.6777.9664.0664.9413.913.02
AHCOAdaptHealth Corp. Class A Common Stock20200420A104.82184.2633.735.25150.56149.01
AHHArmada Hoffler Properties, Inc.20200420A44.7131.9216.416.9815.5214.94
AHPIAllied Healthcare Products20200420A97.7162.8331.7930.9431.0431.89
AHTAshford Hospitality Trust, Inc.20200420A107.83137.4994.09121.8543.415.64
AIArlington Asset Investment Corp.20200420A41.850.6620.9619.9829.730.68
AIAiShares Asia 50 ETF20200420ETF20.5514.8412.2312.422.612.42
AIEQAI Powered Equity ETF20200420ETF58.2342.7741.2641.591.521.19
AIGAmerican International Group, Inc.20200420A6.3621.72-5.646.2827.415.47
AIHSSenmiao Technology Limited Common Stock20200420A455.32295.19265.36273.8329.8321.36
AIIQAI Powered International Equity ETF20200420ETF58.3927.1733.8234.38-6.65-7.21
AIKIAIkido Pharma Inc. Common Stock20200420A68.7375.932.6452.4443.2623.45
AIMAIM ImmunoTech Inc.20200420A54.639.4925.3225.0314.1814.47
AIMCAltra Industrial Motion Corp.20200420A32.5517.266.87.8110.479.45
AIMTAimmune Therapeutics, Inc.20200420A26.8515.2410.310.564.934.68
AINAlbany International Corp Class A20200420A50.8621.218.769.1212.4512.09
AINCAshford Inc.20200420A409.61327.01141.81174.75185.2152.26
AINVApollo Investment Corporation20200420A25.5421.46.198.3415.2113.07
AIQGlobal X Future Analytics Tech ETF20200420ETF40.5229.2327.1729.282.06-0.05
AIRAAR Corp.20200420A41.1435.5731.5732.173.993.4
AIRGAirgain, Inc. Common Stock20200420A122.196.0917.1318.578.9677.6
AIRIAir Industries Group20200420A142.48319.28235.76236.0983.5283.18
AIRRFirst Trust RBA American Industrial Renaissance ETF20200420ETF32.7529.8926.729.143.190.75
AIRTAir T Inc20200420A373.28342.07300.01301.6442.0740.43
AITApplied Industrial Technologies, Inc.20200420A45.5518.548.258.7610.299.78
AIVApartment Investment and Management Company20200420A15.965.091.962.73.142.39
AIZAssurant, Inc.20200420A21.269.055.053.5945.46
AJGArthur J. Gallagher & Co.20200420A12.7113.729.9711.953.761.78
AJRDAerojet Rocketdyne Holdings, Inc.20200420A40.6619.3613.0612.956.36.41
AJXGreat Ajax Corp.20200420A66.6473.7820.4331.7253.3542.06
AKAMAkamai Technologies Inc20200420A9.739.966.435.283.534.69
AKBAAkebia Therapeutics, Inc.20200420A28.3219.266.919.0712.3410.18
AKCAAkcea Therapeutics, Inc. Common Stock20200420A55.9427.7313.910.5813.8317.15
AKERAkers Biosciences Inc20200420A121.8193.5561.6772.9231.8820.63
AKGAsanko Gold Inc.20200420A101.2476.36-1.56.4877.8669.88
AKRAcadia Realty Trust20200420A24.5415.796.097.089.78.71
AKROAkero Therapeutics, Inc. Common Stock20200420A134.3673.7941.4245.3132.3728.47
AKRXAkorn, Inc.20200420A52.5176.9729.0556.1847.9620.86
AKTSAKOUSTIS TECHNOLOGIES, INC.20200420A36.3821.12.92.8218.2118.28
ALAir Lease Corporation20200420A30.3422.4616.6317.495.824.97
ALACAlberton Acquisition Corporation Ordinary Shares20200420A70.871.771.771.700
ALBAlbemarle Corporation20200420A16.1512.010.140.5711.8711.44
ALBOAlbireo Pharma, Inc. Common Stock20200420A152.9294.7960.3957.9734.436.82
ALCAlcon Inc. Ordinary Shares20200420A12.466.623.193.263.423.35
ALCOAlico Inc20200420A294.63137.4497.4190.1440.0347.3
ALDXAldeyra Therapeutics, Inc.20200420A53.3242.2412.1916.630.0525.64
ALEALLETE, Inc.20200420A15.888.063.092.734.975.33
ALECAlector, Inc. Common Stock20200420A93.9146.724.5613.6342.1633.09
ALEXAlexander & Baldwin, Inc.20200420A53.2923.5618.2517.965.315.6
ALFAAlphaClone Alternative Alpha ETF20200420ETF39.4528.8123.7921.555.027.26
ALGAlamo Group, Inc.20200420A134.4573.8932.9344.6841.2229.47
ALGNAlign Technology Inc20200420A19.8714.554.234.7210.329.83
ALGRAllegro Merger Corp. Common Stock20200420A345.58136.31136.31136.3100
ALGTAllegiant Travel Company20200420A50.5932.9614.0312.2618.9220.7
ALIMAlimera Sciences, Inc.20200420A201.48179.3743.1642.15136.22137.22
ALJJALJ Regional Holdings, Inc. Common Stock20200420A1159.67773.74489.16544.32284.58229.42
ALKAlaska Air Group, Inc.20200420A17.1719.8-17.371.3737.1618.42
ALKSAlkermes Inc. plc20200420A22.9619.786.967.4712.8212.32
ALLThe Allstate Corporation20200420A10.817.27-0.132.157.45.12
ALLEAllegion Public Limited Company20200420A26.1212.234.95.587.346.65
ALLKAllakos Inc.20200420A138.6443.7637.0733.586.6810.18
ALLOAllogene Therapeutics, Inc. Common Stock20200420A52.0424.388.468.6215.9215.76
ALLTAllot Ltd. Ordinary Shares20200420A45.1731.19-2.956.8434.1424.35
ALLYAlly Financial Inc.20200420A8.2118.283.817.9514.4910.34
ALNAAllena Pharmaceuticals, Inc. Common Stock20200420A237.96199.73160.22156.5439.5143.19
ALNYAlnylam Pharmaceuticals, Inc.20200420A23.0611.641.264.2810.387.36
ALOAlio Gold Inc. Common Shares20200420A217.87238.25209.54209.0128.7129.23
ALOTAstroNova, Inc. Common Stock20200420A319.49162.48129.48134.643327.84
ALPNAlpine Immune Sciences, Inc. Common Stock20200420A793.31459.83378.66378.6681.1781.17
ALRMAlarm.com Holdings, Inc.20200420A41.0426.0217.6220.468.45.57
ALRNAileron Therapeutics, Inc. Common Stock20200420A134.86157.03109.34112.2447.6944.79
ALRSAlerus Financial Corporation Common Stock20200420A266.55145.4140.272.98105.2272.43
ALSKAlaska Communications Systems20200420A64.6749.2526.3426.222.9123.05
ALSNALLISON TRANSMISSION HOLDINGS, INC.20200420A24.19.928.148.481.781.43
ALTAltimmune, Inc. Common Stock20200420A49.6539.926.6317.6633.2922.26
ALTGAlta Equipment Group Inc.20200420A152.7376.3863.8368.3412.558.04
ALTMAltus Midstream Company Class A Common Stock20200420A224.741703.031.56166.97168.44
ALTRAltair Engineering Inc. Class A Common Stock20200420A31.718.8-5.4-0.2324.219.03
ALTSProShares Morningstar Alternatives Solution ETF20200420ETF7162.6839.4362.8423.25-0.16
ALTYGlobal X SuperDividend Alternatives ETF20200420ETF75.9756.4152.2951.154.115.26
ALUSAlussa Energy Acquisition Corp.20200420A155.73169.92102.85.9467.12163.98
ALVAutoliv, Inc.20200420A13.988.092.12.455.995.64
ALXNAlexion Pharmaceuticals Inc20200420A7.485.883.993.281.892.6
ALYAAlithya Group inc. Class A Subordinate Voting Shares20200420A248.11438.74-665.54-665.231104.291103.97
AMAntero Midstream Corporation Common Stock20200420A25.5925.575.858.3819.7217.2
AMAGAMAG Pharmaceuticals, Inc.20200420A42.0922.15.226.7916.8815.31
AMALAmalgamated Bank Class A Common Stock20200420A261.79104.3767.4776.2636.8928.11
AMATApplied Materials Inc20200420A3.473.314.011.75-0.691.56
AMBAAmbarella, Inc. Ordinary Shares20200420A25.1613.076.037.467.045.61
AMBCAmbac Financial Group, Inc.20200420A42.3618.451010.228.458.25
AMCAMC ENTERTAINMENT HOLDINGS, INC.20200420A30.6344.2816.3220.7927.9823.5
AMCAiShares Russell 1000 Pure U.S. Revenue ETF20200420ETF33.2422.881.081.0521.821.83
AMCIAMCI Acquisition Corp. Class A Common Stock20200420A48.2134.6234.5834.620.040
AMCRAmcor plc Ordinary Shares20200420A12.1410.041.43-2.798.6212.84
AMCXAMC Networks Inc. Class A20200420A39.8462.72-0.221.162.9461.62
AMDAdvanced Micro Devices20200420A1.831.790.940.970.860.82
AMEAmetek, Inc.20200420A12.155.45.134.310.271.09
AMEHApollo Medical Holdings, Inc. Common Stock20200420A121.83149.967.9226.93142.05123.03
AMGAffiliated Managers Group20200420A45.4819.239.89.369.449.87
AMGNAmgen Inc20200420A5.558.473.43.695.074.78
AMHAMERICAN HOMES 4 RENT20200420A8.66.061.872.514.193.55
AMHCAmplitude Healthcare Acquisition Corporation Class A Common Stock20200420A416.67295.48295.48295.4800
AMJJP Morgan Alerian MLP Index ETN 5/24/2420200420ETN11.19.24-0.151.459.397.79
AMKAssetMark Financial Holdings, Inc.20200420A236.13103.8256.6462.9647.1940.86
AMKRAmkor Technology Inc20200420A14.9423.4313.1616.2410.287.2
AMLPAlerian MLP ETF20200420ETF23.7221.1713.3214.467.846.7
AMNAMN Healthcare Services20200420A36.6137.4925.8126.6311.6810.86
AMNBAmerican National Bankshares Inc20200420A706.62318.78293.51292.825.2725.97
AMOMQraft AI-Enhanced US Large Cap Momentum ETF20200420ETF63.9939.3943.643-4.21-3.61
AMOTAllied Motion Technologies Inc20200420A107.6370.846.246.5224.624.27
AMPAmeriprise Financial, Inc.20200420A31.8510.317.127.393.192.92
AMPEAmpio Pharmaceuticals, Inc20200420A56.2694.9686.0284.058.9410.91
AMPHAmphastar Pharmaceuticals, Inc.20200420A26.1933.735.387.2628.3526.49
AMPYAmplify Energy Corp.20200420A104.0598.1560.4877.9237.6720.3
AMRBAmerican River Bankshares20200420A1070.52569.41493.06557.5876.3511.83
AMRCAmeresco, Inc.20200420A73.828.738.249.7120.4919.02
AMRHAmeri Holdings, Inc. Common Stock20200420A315.4248.95149.39166.7599.5682.21
AMRKA-Mark Precious Metals, Inc.20200420A196.73186.85203.96203.97-17.1-17.11
AMRSAmyris Inc.20200420A44.0137.485.6811.5831.8225.9
AMRXAmneal Pharmaceuticals, Inc. Class A Common Stock20200420A32.5128.6913.4414.4215.2514.26
AMSAmerican Shared Hospital Services20200420A687.86200.04291.35291.35-91.31-91.31
AMSCAmerican Superconductor Corp20200420A60.2539.9313.6610.5426.2629.38
AMSFAMERISAFE, Inc.20200420A74.4831.4814.4614.9717.0316.51
AMSWAAmerican Software, Inc.20200420A52.6546.8417.0317.9829.8128.85
AMTAmerican Tower Corporation20200420A10.788.464.24.14.264.36
AMTBAmerant Bancorp Inc. Class A Common Stock20200420A374.19129.8499.44100.7330.429.11
AMTBBAmerant Bancorp Inc. Class B Common Stock20200420A1286.04414.62244.33358.09170.2956.54
AMTDTD Ameritrade Holding Corp20200420A3.553.280.891.062.392.23
AMTXAemetis, Inc.20200420A340.11268.2149.3239.16118.8929.04
AMUETRACS Alerian MLP Index ETN20200420ETN100.2763.6748.2448.5615.4315.11
AMUBETRACS Alerian MLP Index ETN Series B due July 18, 204220200420ETN121.3154.66260.1154.66-205.460
AMWDAmerican Woodmark Corp20200420A82.6643.2818.4429.424.8513.88
AMZAInfraCap MLP ETF20200420ETF86.652.3262.9558.3-10.63-5.98
AMZNAmazon.Com Inc20200420A7.034.111.32.22.781.88
ANAutoNation, Inc.20200420A21.5910.61-2.254.9712.865.63
ANABAnaptysBio, Inc. Common Stock20200420A32.5425.769.249.0116.5216.76
ANATAmerican National Insurance20200420A133.0158.7445.2446.2813.512.46
ANDAAndina Acquisition Corp. III Ordinary Shares20200420A29.49
ANDEAndersons Inc/The20200420A55.6641.6215.4411.6926.1829.93
ANETArista Networks20200420A19.4614.937.067.017.877.92
ANFAbercrombie & Fitch Co.20200420A13.4515.979.0210.326.955.67
ANGIANGI Homeservices Inc. Class A Common Stock20200420A18.0516.75.125.3411.5811.36
ANGLVanEck Vectors Fallen Angel High Yield Bond ETF20200420ETF22.3323.1719.1516.954.016.22
ANGOAngioDynamics, Inc.20200420A36.0828.229.999.9918.2318.23
ANHAnworth Mortgage Asset Corporation20200420A81.7563.6428.0334.7635.628.87
ANIKAnika Therapeutics Inc20200420A60.2653.3814.4615.8238.9137.56
ANIPANI Pharmaceuticals, Inc.20200420A227.5980.3669.0878.4111.281.95
ANIXAnixa Biosciences, Inc.20200420A100.53134.45151.42110.25-16.9724.2
ANSSAnsys Inc20200420A25.0511.644.945.586.76.06
ANTMANTHEM, INC.20200420A14.467.572.83.664.773.91
ANVSAnnovis Bio, Inc.20200420A343.86260.95289.31286.35-28.37-25.4
ANYSphere 3D Corp. Common Shares20200420A562.55419.5305.96365.03113.5454.46
AOAiShares Core Aggressive Allocation ETF20200420ETF23.4817.3113.7713.813.553.51
AOBCAmerican Outdoor Brands Corporation Common Stock20200420A21.0217.91-2.273.3920.1814.54
AOKiShares Core Moderate Allocation ETF20200420ETF19.4912.7914.6814.78-1.89-1.99
AOMiShares Core Moderate Allocation ETF20200420ETF18.8113.2912.6712.610.630.69
AONAon plc Class A20200420A14.649.675.645.884.033.79
AORiShares Core Growth Allocation ETF20200420ETF11.676.444.745.231.71.21
AOSA.O. Smith Corporation20200420A10.134.541.411.373.133.17
AOSLAlpha and Omega Semiconductor Limited20200420A67.5951.436.897.2344.5544.2
APAmpco-Pittsburgh Corp.20200420A101.8454.4224.7326.529.6927.92
APAApache Corporation20200420A12.1712.5512.2111.690.350.87
APAMARTISAN PARTNERS ASSET MANAGEMENT INC.20200420A26.4113.536.6113.276.920.25
APDNApplied DNA Sciences, Inc.20200420A71.6663.5423.8326.2839.7137.26
APEIAmerican Public Education, Inc.20200420A121.2955.2839.0142.1616.2713.12
APENApollo Endosurgery, Inc.20200420A913.39553.94567.89567.89-13.95-13.95
APEXApex Global Brands Inc. Common Stock20200420A346.45289.73155.26157.89134.48131.85
APHAmphenol Corporation20200420A9.1411.8113.9610.58-2.151.24
APHAAphria Inc. Common Shares20200420A28.8525.993.146.9622.8218.98
APLEApple Hospitality REIT, Inc.20200420A14.325.610.374.1425.2521.53
APLSApellis Pharmaceuticals, Inc. Common Stock20200420A29.2116.46.246.9810.169.42
APLTApplied Therapeutics, Inc. Common Stock20200420A180.3394.5763.9569.2330.6325.34
APMAptorum Group Limited Class A Ordinary Shares20200420A430.33291.89205.31205.3186.5886.58
APOApollo Global Management, Inc.20200420A17.47.623.143.464.484.16
APOGApogee Enterprises Inc20200420A37.0818.67-2.42-1.7621.0920.43
APPFAppFolio, Inc. Class A20200420A98.3333.762219.3111.7714.45
APPNAppian Corporation Class A Common Stock20200420A41.4627.6616.211.2211.4716.44
APPSDigital Turbine, Inc.20200420A21.8118.338.416.099.9312.25
APREAprea Therapeutics, Inc. Common stock20200420A272.13127.42119.49121.697.935.73
APRNBlue Apron Holdings, Inc. Class A Common Stock20200420A30.2821.768.858.3212.9413.47
APTAlpha Pro Tech, Ltd.20200420A32.1428.1217.4219.7310.78.39
APTOAptose Biosciences, Inc.20200420A25.7616.8511.538.655.328.23
APTSPreferred Apartment Communities, Inc.20200420A41.425.965.25.9620.7620.01
APTVAptiv PLC20200420A18.5317.077.419.699.657.37
APTXAptinyx Inc. Common Stock20200420A149.972.522.4135.2850.0837.22
APVOAptevo Therapeutics Inc20200420A190.78126.5263.7798.6262.7527.91
APWCAsia Pacific Wire & Cable Corp20200420A1524.61433.7433.7433.700
APXTApex Technology Acquisition Corporation Class A Common Stock20200420A227.7186.8284.4584.452.362.36
APYApergy Corporation Common Stock20200420A37.7929.0112.3515.2416.6613.78
APYXApyx Medical Corporation Common Stock20200420A152.14127.2190.8386.8836.3840.32
AQBAquaBounty Technologies, Inc.20200420A70.05148.98107.17125.4541.8123.53
AQMSAqua Metals, Inc. Common Stock20200420A172.02207.03118.57119.5788.4687.46
AQNAlgonquin Power & Utilities Corp20200420A7.6210.466.446.954.033.52
AQSTAquestive Therapeutics, Inc. Common Stock20200420A90.468.5657.3955.7811.1612.77
AQUAEvoqua Water Technologies Corp. Common Stock20200420A19.3222.649.9811.2712.6611.37
ARANTERO RESOURCES CORPORATION20200420A60.4457.1918.9525.3238.2531.88
ARAAmerican Renal Associates Holdings, Inc20200420A100.290.238.9939.8451.2150.36
ARAVAravive, Inc. Common Stock20200420A74.4745.3126.7927.8118.5117.5
ARAYAccuray Incorporated20200420A60.9685.2949.6853.1935.6232.11
ARCARC Document Solutions, Inc.20200420A290.06216.43168.24194.4748.1921.96
ARCBArcBest Corporation20200420A67.9226.7317.6818.199.058.54
ARCCAres Capital Corporation20200420A11.2311.3412.375.62-0.985.76
ARCEArco Platform Limited Class A Common Shares20200420A135.8562.2545.9348.8116.3213.44
ARCHArch Coal, Inc.20200420A72.6838.5318.1419.6920.3918.84
ARCMArrow Reserve Capital Management ETF20200420ETF33.914.2114.2114.2100
ARCOARCOS DORADOS HOLDINGS INC.20200420A32.2618.49.848.688.569.73
ARCTArcturus Therapeutics Holdings Inc. Common Stock20200420A72.1438.0119.4218.8618.5919.15
ARDArdagh Group S.A. Class A Common Shares20200420A44.0953.5419.4335.934.1117.64
ARDSAridis Pharmaceuticals Inc. Common Stock20200420A645.13440.61186.76186.76253.85253.85
ARDXArdelyx, Inc.20200420A30.4716.9-3.23-3.6520.1320.55
AREAlexandria Real Estate Equities, Inc.20200420A25.210.891.540.969.359.93
ARECAMERICAN RESOURCES CORP20200420A247.89681.32585.14564.7396.17116.59
ARESAres Management Corporation Class A Common Stock20200420A30.814.669.3710.45.294.26
ARGOArgo Group International Holdings, Ltd.20200420A48.9813.534.186.019.357.52
ARGTGlobal X MSCI Argentina ETF20200420ETF139.9488.4656.5557.6531.9130.81
ARIAPOLLO COMMERCIAL REAL ESTATE FINANCE, INC.20200420A29.2939.6917.5823.0922.1116.6
ARKFARK Fintech Innovation ETF20200420ETF15.5322.6520.4119.542.253.12
ARKGARK Genomic Revolution ETF20200420ETF21.5215.0512.5713.762.481.3
ARKKARK Innovation ETF20200420ETF15.5610.9516.1514.6-5.21-3.65
ARKQARK Autonomous Technology & Robotics ETF20200420ETF22.1416.1815.7615.850.420.33
ARKRArk Restaurants Corp20200420A712.81492.65370.83392.14121.82100.5
ARKWARK Next Generation Internet ETF20200420ETF13.6312.4712.8411.31-0.371.16
ARLAmerican Realty Investors, Inc.20200420A501.47327.83342.41324.12-14.583.71
ARLOArlo Technologies, Inc.20200420A57.9458.4431.4134.5627.0323.89
ARLPAlliance Resource Partners LP20200420A60.238.667.767.430.9631.3
ARMKARAMARK20200420A15.7710.456.26.574.253.88
ARMPArmata Pharmaceuticals, Inc. Common Stock20200420A324.11214.16205.97207.858.196.31
ARMRArmor US Equity Index ETF20200420ETF27.7946.447.4647.46-1.06-1.06
ARNAArena Pharmaceuticals Inc20200420A36.7717.648.489.799.157.85
ARNCArconic Corporation20200420A32.2434.9211.7914.3923.1320.57
AROCArchrock Inc20200420A25.9731.58-5.064.4236.6627.21
AROWArrow Financial Corp20200420A116.5890.9260.3967.330.5223.61
ARPOAerpio Pharmaceuticals, Inc. Common Stock20200420A111.65215.46133.24135.0582.2280.41
ARQTArcutis Biotherapeutics, Inc. Common Stock20200420A321.01146.64120.64119.862626.79
ARRARMOUR Residential REIT, Inc.20200420A14.9124.76-6.35-1.4531.1926.27
ARTLArtelo Biosciences, Inc. Common Stock20200420A428.42429.42522.93528.1-93.51-98.68
ARTNAArtesian Resources Corp20200420A83.4153.234.0940.0219.1113.18
ARTWArts-Way Manufacturing Co Inc20200420A398.74460.5563.7683.98396.79376.57
ARVNArvinas, Inc20200420A70.8278.5264.3266.9714.1911.55
ARWArrow Electronics, Inc.20200420A17.486.53.143.353.363.15
ARWRArrowhead Research Corporation20200420A23.316.587.086.269.510.33
ARYAARYA Sciences Acquisiton Corp. Class A Ordinary Shares20200420A332.81114.27113.35113.380.920.89
ASBAssociated Banc-Corp20200420A9.447.332.162.795.184.55
ASCARDMORE SHIPPING CORPORATION20200420A52.5518.6410.418.118.240.53
ASEAGlobal X FTSE Southeast Asia ETF20200420ETF186.88169.59140.6140.628.9928.99
ASETFlexShares Real Assets Allocation Index Fund20200420ETF20.52
ASFIAsta Funding Inc20200420A34.0224.424.4224.43-0.02-0.03
ASGNASGN Incorporated20200420A36.5929.4324.1524.955.284.48
ASHAshland Global Holdings Inc.20200420A22.498.383.492.664.895.73
ASHRXtrackers Harvest CSI 300 China A-Shares ETF20200420ETF3.72.521.641.730.880.8
ASHSXtrackers Harvest CSI 500 China A-Shares Small Cap ETF20200420ETF27.0919.117.3417.291.761.82
ASHXXtrackers MSCI China A Inclusion Equity ETF20200420ETF181.55149.4149.4149.400
ASIXAdvanSix Inc.20200420A55.3929.3614.0514.2115.3115.14
ASMAvino Silver & Gold Mines Ltd. (Canada)20200420A168.29186.8692.2787.9694.5998.9
ASMBAssembly Biosciences, Inc20200420A97.745.3827.125.9718.2819.41
ASNAAscena Retail Group, Inc.20200420A96.1475.1326.0922.8949.0452.24
ASPNAspen Aerogels, Inc.20200420A88.947.9933.1236.3214.8711.67
ASPSAltisource Portfolio Solutions S.A.20200420A126.1983.1518.3236.2764.8346.88
ASPUASPEN GROUP, INC.20200420A61.3351.810.8412.6840.9639.12
ASRTAssertio Therapeutics, Inc. Common Stock (DE)20200420A143.08120.8479.8893.0240.9627.82
ASRVAmeriServ Financial Inc20200420A286.13389.68355.27364.4734.4225.21
ASTCAstrotech Corporation (DE) Common Stock20200420A126.9377.3950.9254.5426.4622.84
ASTEAstec Industries Inc20200420A186.163.7228.8737.8934.8625.84
ASURAsure Software, Inc20200420A80.5166.2710.7211.0355.5555.25
ASYSAmtech Systems Inc20200420A109.8351.6738.3335.3913.3416.28
ATAtlantic Power Corporation20200420A54.241.434.23.1237.2238.3
ATCOAtlas Corp.20200420A39.9938.9517.5120.8821.4418.07
ATCXAtlas Technical Consultants, Inc. Class A Common Stock20200420A776.27365.18361.87362.823.312.36
ATECAlphatec Holdings, Inc.20200420A53.2330.7115.1216.4915.5814.21
ATENA10 NETWORKS INC20200420A24.4571.0146.0464.4124.976.6
ATESTCTest Symbol Class C20200420A27.2414.314.2514.250.050.05
ATESTGTEST SYMBOL20200420A29.8315.3915.1615.260.220.12
ATEXAnterix Inc. Common Stock20200420A100.6951.3718.0416.2433.3335.13
ATGEAdtalem Global Education Inc. Common Shares20200420A26.5112.676.156.076.526.6
ATHAthene Holding Ltd. Class A Common Shares20200420A17.6713.581.763.111.8110.48
ATHXAthersys, Inc. Common Stock20200420A46.6738.9827.1928.0911.7910.89
ATIAllegheny Technologies20200420A16.6119.132.745.3716.4113.73
ATIFATIF Holdings Limited Ordinary Shares20200420A289.18264.76202.89233.7361.8731.03
ATKRAtkore International Group Inc.20200420A42.3722.6326.0510.69-3.4211.94
ATLCAtlanticus Holdings Corporation20200420A164.14113.396.677.416.735.9
ATLOAMES National Corp20200420A338.39123.192.4996.9830.6126.12
ATMPiPath Select MLP ETN20200420ETF109.8465.545.7246.9919.7818.51
ATNIATN International, Inc20200420A188.8258.5638.2341.9520.3616.64
ATNMActinium Pharmaceuticals, Inc20200420A97.8395.5777.7882.717.7912.86
ATNXAthenex, Inc. Common Stock20200420A39.2821.774.815.6116.9716.16
ATOAtmos Energy Corporation20200420A15.448.753.934.14.814.65
ATOMAtomera Incorporated Common Stock20200420A178.47157.4840.9350.51116.55106.98
ATOSAtossa Therapeutics, Inc. Common Stock20200420A98.6173.6617.6341.1156.0332.55
ATRAptarGroup, Inc.20200420A26.79103.8756.125
ATRAAtara Biotherapeutics, Inc20200420A34.1818.96-1.846.1520.812.81
ATRCAtriCure, Inc.20200420A54.846.1814.8415.9831.3430.2
ATRIAtrion Corp20200420A0.05
ATROAstronics Corp20200420A60.3636.1114.3915.8921.7120.22
ATRSAntares Pharma, Inc.20200420A37.543.2922.875.8320.4237.46
ATSGAir Transport Services Group, Inc.20200420A36.4325.855.6912.2720.1613.58
ATTOAtento S.A.20200420A134.52199.19102.3370.8996.86128.29
ATUSAltice USA, Inc. Class A Common Stock20200420A5.423.47-1.010.84.482.66
ATVIActivision Blizzard Inc.20200420A3.578.483.934.914.543.57
ATXIAvenue Therapeutics, Inc. Common Stock20200420A81.3176.6979.3235.07-2.6441.62
AUBAtlantic Union Bankshares Corporation Common Stock20200420A36.928.2114.1217.1614.0811.04
AUBNAuburn National Bancorporation20200420A423.92526.43464.79425.3461.63101.09
AUDCAudioCodes Ltd20200420A24.6916.854.2610.2612.586.59
AUGAuryn Resources Inc. Common Shares20200420A142.61117.2543.9145.973.3471.36
AUMNGolden Minerals Company20200420A175.08162.6970.4670.692.2392.09
AUPHAurinia Pharmaceuticals Inc20200420A17.925.287.997.217.2818.08
AUSFGlobal X Adaptive U.S. Factor ETF20200420ETF49.5745.3849.7649.76-4.38-4.38
AUTOAutoWeb, Inc. Common Stock20200420A280.96288.5217.48241.7771.0246.73
AUYYamana Gold, Inc.20200420A22.5820.015.056.8914.9613.12
AVAAvista Corporation20200420A22.59.936.337.143.62.79
AVAVAeroVironment, Inc.20200420A42.4233.6813.0513.4920.6420.2
AVBAvalonBay Communities, Inc.20200420A21.37.653.043.44.614.25
AVCOAvalon GloboCare Corp. Common Stock20200420A139.69134.2989.6379.9744.6654.32
AVCTAmerican Virtual Cloud Technologies, Inc. Common Stock20200420A105.1896.0131.9854.1364.0341.89
AVDAmerican Vanguard Corporation20200420A59.7566.241.532.3764.7163.87
AVDEAvantis International Equity ETF20200420ETF27.822.4823.6123.12-1.13-0.64
AVDVAvantis International Small Cap Value ETF20200420ETF41.7522.8620.0620.062.82.8
AVEMAvantis Emerging Markets Equity ETF20200420ETF38.7216.7813.1813.293.63.49
AVEOAVEO Pharmaceuticals, Inc.20200420A118.6468.094.1813.5263.9154.57
AVGOBroadcom Inc. Common Stock20200420A9.997.196.736.110.451.08
AVGRAvinger, Inc. Common Stock20200420A227.72165.92117.01116.8348.9249.18
AVIDAvid Technology Inc20200420A29.51205.918.2414.0911.76
AVLRAvalara, Inc.20200420A43.7819.8112.5313.67.296.22
AVNSAvanos Medical, Inc.20200420A35.0116.394.717.5811.688.82
AVNWAviat Networks, Inc.20200420A1123.56205.87203.19204.322.681.55
AVROAVROBIO, Inc. Common Stock20200420A105.0350.928.527.6822.423.22
AVTAvnet, Inc.20200420A24.1739.1217.7517.6821.3721.44
AVTRAvantor, Inc.20200420A16.9810.30.811.099.499.21
AVUSAvantis U.S. Equity ETF20200420ETF19.6326.3522.1221.814.224.54
AVUVAvantis U.S. Small Cap Value ETF20200420ETF38.4765.8563.2664.642.591.2
AVXLAnavex Life Sciences20200420A51.7233.8615.616.9518.2516.91
AVYAvery Dennison Corp.20200420A27.1916.079.9610.486.115.59
AVYAAvaya Holdings Corp. Common Stock20200420A23.5114.911.443.3613.4711.61
AWAYETFMG Travel Tech ETF20200420ETF92.8474.7671.5671.843.22.92
AWIArmstrong World Industries, Inc.20200420A31.4410.144.024.76.125.44
AWKAmerican Water Works Company, Inc20200420A16.0122.783.328.7919.4613.99
AWRAmerican States Water Company20200420A37.0221.379.329.8312.0611.54
AWREAware Inc20200420A626.01351.51326.68326.6824.8224.82
AWTMAware Ultra-Short Duration Enhanced Income ETF20200420ETF28.820.2920.2820.2800
AWXAvalon Holdings Corp.20200420A458.72201.45215.77215.77-14.31-14.31
AXAxos Financial, Inc. Common Stock20200420A37.6845.9225.125.6420.8220.28
AXASAbraxas Petroleum Corporation20200420A67.68104.5580.0592.9224.511.64
AXDXAccelerate Diagnostics, Inc.20200420A52.7537.670.482.0537.1935.62
AXEAnixter International Inc20200420A13.037.435.755.961.671.47
AXGNAxogen, Inc. Common Stock20200420A47.9641.7335.2833.046.468.71
AXGTAxovant Gene Therapies Ltd. Common Shares20200420A155.6886.0561.4564.5524.621.5
AXJLWisdomTree Asia-Pacific ex-Japan Fund20200420ETF56.3161.2764.5761.27-3.30
AXLAmerican Axle & Manufacturing Holdings, Inc.20200420A27.7829.625.897.1523.7322.47
AXLAAxcella Health Inc. Common Stock20200420A217.61114.54107.92109.126.635.42
AXNXAxonics Modulation Technologies, Inc. Common Stock20200420A62.3133.4818.0421.4415.4412.03
AXPAmerican Express Company20200420A5.94.731.412.223.312.51
AXRAMREP Corporation20200420A171.8940.59-6.66-6.6647.2547.25
AXSAxis Capital Holders Limited20200420A14.517.727.127.750.6-0.03
AXSMAxsome Therapeutics, Inc20200420A30.6317.146.027.9311.129.21
AXTAAxalta Coating Systems Ltd.20200420A11.127.783.423.084.364.7
AXTIAXT Inc20200420A59.4637.2317.6722.2819.414.8
AXUAlexco Resource Corp.20200420A76.4763.3132.2133.4831.129.83
AYAtlantica Yield plc20200420A20.4211.314.286.927.024.39
AYIAcuity Brands, Inc.20200420A28.6913.255.417.587.845.68
AYTUAytu BioScience, Inc. Common Stock20200420A70.3168.3647.8649.2820.519.08
AYXAlteryx, Inc.20200420A17.0712.695.347.347.355.35
AZOAutoZone, Inc.20200420A27.4417.758.079.579.126.96
AZPNAspen Technology Inc20200420A22.7381.672.726.335.28
AZREAzure Power Global Limited20200420A627.29401.43395.04394.766.46.67
AZRXAzurRx BioPharma, Inc. Common Stock20200420A271.37256.13146.4146.42109.73109.71
AZZAZZ Inc.20200420A55.8131.5619.2720.4612.311.11
BBarnes Group Inc.20200420A45.5629.198.0413.3221.1515.87
BABoeing Company20200420A5.175.380.62.794.782.58
BABInvesco Taxable Municipal Bond ETF20200420ETF19.7114.9512.813.072.141.88
BACBank of America Corporation20200420A4.423.610.720.832.892.78
BAHBooz Allen Hamilton Holding Corporation20200420A13.1312.688.358.614.334.07
BALiPath Series B Bloomberg Cotton Subindex Total ReturnSM ETN20200420ETN124.0770.7104.3250.54-33.6220.16
BAMBrookfield Asset Management Inc20200420A6.736.231.31.644.934.59
BANCBanc of California, Inc.20200420A49.1119.315.447.0713.8812.24
BANDBandwidth Inc. Class A Common Stock20200420A44.5421.536.467.7915.0713.74
BANFBancfirst Corp20200420A65.8842.3423.1124.4519.2417.9
BANRBanner Corp.20200420A66.0538.2216.9230.3321.37.89
BANXStoneCastle Financial Corporation20200420A334.42145.23105.73117.2839.5127.95
BAPCredicorp LTD20200420A30.397.91.522.936.374.96
BAPRInnovator S&P 500 Buffer ETF - April20200420ETF53.1232.9131.2829.611.633.3
BASIBioanalytical Systems Inc20200420A207.92144.0183.93125.1260.0818.89
BATLBattalion Oil Corporation20200420A511.4539.33460.78469.9578.5569.38
BATRALiberty Media Corporation Series A Liberty Braves Common Stock20200420A45.8927.815.625.0722.1922.74
BATRKLiberty Media Corporation Series C Liberty Braves Common Stock20200420A48.0951.1616.3121.434.8529.75
BATTAmplify Advanced Battery Metals and Materials ETF20200420ETF51.54128.41125.85121.012.557.4
BAUGInnovator S&P 500 Buffer ETF - August20200420ETF95.7856.8474.2738.94-17.4217.91
BAXBaxter International Inc.20200420A4.517.131.861.745.275.39
BBBlackBerry Limited20200420A23.9823.439.276.8514.1616.58
BBAXJPMorgan BetaBuilders Developed Asia-ex Japan ETF20200420ETF15.978.595.376.383.212.21
BBBYBed Bath & Beyond Inc20200420A21.718.098.7111.539.356.56
BBCVirtus LifeSci Biotech Clinical Trials ETF20200420ETF92.3664.2542.1843.2922.0820.96
BBCAJPMorgan BetaBuilders Canada ETF20200420ETF17.79.48.968.470.430.93
BBCPConcrete Pumping Holdings, Inc. Common Stock20200420A136.96124.29106.06107.0118.2317.28
BBDCBarings BDC, Inc.20200420A69.8424.688.9116.0915.778.59
BBEUJPMorgan BetaBuilders Europe ETF20200420ETF8.283.142.42.380.750.76
BBGIBeasley Broadcasting Group Inc20200420A135.2596.7130.3731.0366.3465.68
BBHVanEck Vectors Biotech ETF20200420ETF12.3514.176.468.617.715.56
BBIBrickell Biotech, Inc. Common Stock20200420A157.97114.96105.06105.069.919.91
BBINJPMorgan BetaBuilders International Equity ETF20200420ETF23.7854.7854.7854.7800
BBIOBridgeBio Pharma, Inc. Common Stock20200420A77.2632.3617.0419.215.3213.16
BBJPJPMorgan BetaBuilders Japan ETF20200420ETF10.443.811.692.462.121.35
BBPVirtus LifeSci Biotech Products ETF20200420ETF34.3322.6311.9321.9410.70.68
BBQBBQ Holdings, Inc. Common Stock20200420A359.44287.35261.97262.1825.3825.17
BBREJPMorgan BetaBuilders MSCI U.S. REIT ETF20200420ETF8.964.260.291.563.962.71
BBSAJPMorgan BetaBuilders 1-5 Year U.S. Aggregate Bond ETF20200420ETF38.69122.29-93.09-93.09215.38215.38
BBUBrookfield Business Partners L.P.Limited Partnership Units20200420A42.1226.8412.9213.3113.9213.53
BBUSJPMorgan BetaBuilders U.S. Equity ETF20200420ETF4.4455.895656-0.1-0.1
BBWBuild-A-Bear Workshop, Inc.20200420A89.0765.6129.6926.8336.0338.89
BBXBBX Capital Corporation Class A Common Stock20200420A93.6383.8646.0952.3537.7731.52
BBYBest Buy Company, Inc.20200420A10.146.5-1.45-0.527.957.02
BCBrunswick Corporation20200420A27.8814.396.77.687.696.72
BCBPBCB Bancorp Inc (NJ)20200420A70.8762.7326.7131.2936.0231.44
BCCBoise Cascade Company20200420A34.219.478.169.3311.3210.15
BCDAberdeen Standard Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF20200420ETF159.1547.97102.5816.31-54.6131.66
BCDABioCardia, Inc. Common Stock20200420A1326.21032.9834.3874.67198.6158.23
BCEBCE, Inc.20200420A3.133.611.191.132.422.48
BCEIBONANZA CREEK ENERGY, INC.20200420A62.354.2824.7533.9329.5420.37
BCELAtreca, Inc. Class A Common Stock20200420A133.0280.9246.7149.3334.2131.59
BCIAberdeen Standard Bloomberg All Commodity Strategy K-1 Free ETF20200420ETF40.0926.7920.7421.076.055.72
BCLIBrainstorm Cell Therapeutics Inc.20200420A50.3131.3415.6418.4115.7412.93
BCMiPath Pure Beta Broad Commodity ETN20200420ETN75.358.97-2.38-2.3811.3511.35
BCMLBayCom Corp Common Stock20200420A684.83239.13232.29238.56.840.63
BCOThe Brink's Company20200420A29.7317.2210.8213.416.43.81
BCOMB Communications Ltd20200420A370.27196.59201.17201.14-4.58-4.55
BCORBlucora, Inc.20200420A53.1234.9837.632.02-2.62.96
BCOVBrightcove, Inc.20200420A58.254.896.416.148.4848.79
BCOW1895 Bancorp of Wisconsin, Inc. Common Stock20200420A920.84867.79855.48867.7912.310
BCPCBalchem Corporation20200420A79.9528.7812.8814.8515.8913.93
BCRXBioCryst Pharmaceuticals Inc20200420A28.3826.659.7213.1416.9313.51
BCSFBain Capital Specialty Finance, Inc.20200420A79.4335.356.87.6628.5527.69
BCTFBancorp 34, Inc. Common Stock20200420A1148.31863.55851.9851.911.6511.65
BDCBelden Inc.20200420A27.6717.5510.5711.056.986.51
BDCSUBS AG Exchange Traded Access Securities (E-TRACS)Linked to the Wells Fargo Business Development Com20200420ETN134.796.7991.5888.75.218.09
BDCYETRACS 2xMonthly Leveraged Wells Fargo Diversified Business Development Company Index ETN Series B d20200420ETN269.49183.15262.17270.2-79.02-87.05
BDCZETRACS Wells Fargo Business Development Company Index ETN Series B due April 26, 204120200420ETN76.0255.4741.9642.1313.5113.34
BDECInnovator S&P 500 Buffer ETF - December20200420ETF61.45
BDGEBridge Bancorp Inc20200420A76.2231.712.9313.118.7718.59
BDLFlanigan's Enterprises Inc20200420A578.87403.2433233271.2471.24
BDNBrandywine Realty Trust20200420A14.359.892.393.547.56.34
BDRBlonder Tongue Laboratories Inc20200420A276.22297.65317.5317.5-19.85-19.85
BDSIBioDelivery Sciences International, Inc.20200420A24.6530.319.1816.7521.1313.59
BDTXBlack Diamond Therapeutics, Inc. Common Stock20200420A204.1296.9669.5473.7627.4223.19
BDXBecton, Dickinson and Co.20200420A9.328.730.10.28.648.53
BEBloom Energy Corporation20200420A29.592610.5511.2615.4514.74
BEAMBeam Therapeutics Inc. Common Stock20200420A137.4756.3332.2836.4324.0619.9
BEATBioTelemetry, Inc.20200420A39.8525.9411.4912.2914.4413.64
BECNBeacon Roofing Supply, Inc.20200420A30.8432.1222.6823.659.438.46
BELFABel Fuse Inc20200420A975.88254.52195.74195.7458.7858.78
BELFBBel Fuse Inc20200420A333.0682.9461.5960.9521.3521.99
BENFranklin Resources, Inc.20200420A7.027.92.513.075.424.83
BEPBrookfield Renewable Partners L.P.20200420A15.0111.164.855.776.315.39
BERYBerry Global Group, Inc.20200420A15.155.032.422.752.612.28
BFABrown-Forman Corporation Class A20200420A69.7337.2225.1827.8612.049.36
BFBBrown-Forman Corporation Class B20200420A14.359.843.313.576.536.27
BFAMBRIGHT HORIZONS FAMILY SOLUTIONS INC.20200420A29.1316.998.919.588.077.41
BFCBank First Corporation Common Stock20200420A601.48262.43233.27258.3429.164.09
BFEBInnovator S&P 500 Buffer ETF - February20200420ETF79.7350.4447.9747.342.473.09
BFINBankFinancial Corporation20200420A363.03210.65162.85158.3647.852.3
BFITGlobal X Health & Wellness Thematic ETF20200420ETF19.457.02118.41120.03-61.38-63
BFORBarron's 400 ETF20200420ETF33.4465.7133.2933.1332.4232.58
BFSSaul Centers, Inc.20200420A252.1382.7567.7767.9114.9914.85
BFSTBusiness First Bancshares, Inc. Common Stock20200420A204.46187.4787.1992.63100.2894.84
BFYTBenefytt Technologies, Inc. Class A Common Stock20200420A61.0133.818.261815.5415.8
BGBunge Limited20200420A12.035.771.212.094.553.68
BGCPBGC Partners, Inc.20200420A38.2134.8212.6316.0322.1918.8
BGFVBig 5 Sporting Goods Corp20200420A126.09167.8565.4165.44102.44102.41
BGGBriggs & Stratton Corp.20200420A56.0566.9526.9531.6740.0535.32
BGIBirks Group Inc20200420A838.15398.74362.98362.9835.7635.76
BGRNiShares Global Green Bond ETF20200420ETF45.5942.5137.1338.555.383.96
BGSB&G Foods, Inc.20200420A15.2211.756.016.225.745.53
BGSFBG Staffing Inc.20200420A132.4182.5836.8436.8745.7345.71
BHBiglari Holdings Inc. Class B Common Stock20200420A303.67176.1978.97103.8697.8272.05
BHABiglari Holdings Inc. Class A Common Stock20200420A
BHATBlue Hat Interactive Entertainment Technology Ordinary Shares20200420A240.86237.4674.97126.02162.49111.44
BHBBar Harbor Bankshares20200420A242.81116.6987.391.7829.3924.9
BHCBauschåÊHealthåÊCompaniesåÊInc.20200420A7.446.623.622.4634.16
BHEBenchmark Electronics20200420A37.2613.236.16.687.136.58
BHFBrighthouse Financial, Inc.20200420A19.9915.787.599.398.26.39
BHLBBerkshire Hills Bancorp, Inc.20200420A40.0815.076.098.418.986.66
BHRBraemar Hotels & Resorts Inc. Common Stock20200420A95.6995.2227.1354.4768.0840.75
BHTGBioHiTech Global, Inc. Common Stock20200420A329.53567.02529.58424.3237.44142.7
BHVNBiohaven Pharmaceutical Holding Company Ltd.20200420A35.3618.698.1610.2110.538.47
BIBProShares Ultra NASDAQ Biotechnology20200420ETF8.1311.486.476.445.015.04
BIBLInspire 100 ETF20200420ETF45.9336.9434.6835.212.261.73
BICKFirst Trust BICK Index Fund20200420ETF163.2752.352.4952.3-0.190
BIGBig Lots, Inc.20200420A21.5610.33.883.776.426.54
BIIBBiogen Inc. Common Stock20200420A10.516.062.612.573.453.49
BILSPDR Bloomberg Barclays 1-3 Month T-Bill ETF20200420ETF1.090.860.860.8600
BILLBill.com Holdings, Inc.20200420A72.1741.3433.1234.438.226.9
BIMIBOQI International Medical Inc. Common Stock20200420A87.4464.3945.4345.5818.9618.81
BIOBio-Rad Laboratories, Inc.Class A20200420A46.5420.312.3512.937.787.25
BIOCBiocept, Inc.20200420A31.5768.6949.3655.6519.3313.04
BIOLBiolase, Inc.20200420A113.01141.1109.55114.6831.5526.42
BIOXBioceres Crop Solutions Corp. Ordinary Shares20200420A349.11227.56162.64231.9964.92-4.43
BIPBrookfield Infrastructure Partners L.P. Limited Partnership Units20200420A10.1612.296.865.25.447.09
BIPCBrookfield Infrastructure Corporation Class A Subordinate Voting Shares20200420A32.2818.0813.0215.565.072.53
BISProShares UltraShort NASDAQ Biotechnology20200420ETF13.0412.415.637.396.85.05
BIVVanguard Intermediate-Term Bond ETF20200420ETF34.863.093.411.781.46
BIZDVanEck Vectors BDC Income ETF20200420ETF51.5431.9528.9728.52.983.45
BJBJs Wholesale Club Holdings, Inc. Common Stock20200420A15.4114.53.463.9311.0510.58
BJANInnovator S&P 500 Buffer ETF - January20200420ETF58.4857.2953.7754.23.523.09
BJKVanEck Vectors Gaming ETF20200420ETF70.9245.2730.2740.83154.44
BJRIBJ's Restaurants, Inc.20200420A44.227.769.919.0217.8518.74
BJULInnovator S&P 500 Buffer ETF - July20200420ETF55.3427.922628.161.92-0.24
BJUNInnovator S&P 500 Buffer ETF - June20200420ETF69.8867.0759.3357.657.749.42
BKBank of New York Mellon Corporation20200420A3.713.193.37-0.749.8313.95
BKCCBlackRock Capital Investment Corporation20200420A54.6677.235.1233.6342.0843.56
BKDBrookdale Senior Living, Inc.20200420A30.8939.4714.8315.0624.6524.41
BKEThe Buckle, Inc.20200420A30.1913.323.994.039.349.3
BKEPBlueknight Energy Partners L.P.20200420A146.52153.959.3578.79144.675.16
BKFiShares MSCI BRIC Index Fund20200420ETF19.0716.9216.316.370.620.56
BKHBlack Hills Corporation20200420A29.8818.8412.314.76.544.14
BKIBlack Knight, Inc. Common Stock20200420A15.157.452.813.14.644.35
BKLCBNY Mellon US Large Cap Core Equity ETF20200420ETF254.252.4452.4452.4400
BKLNInvesco Senior Loan ETF20200420ETF4.763.421.21.442.221.98
BKMCBNY Mellon US Mid Cap Core Equity ETF20200420ETF19.5633.4733.4733.4700
BKRBaker Hughes Company20200420A1026.416.3312.3810.114.08
BKSCBank of South Carolina20200420A678.08265.67111.44109.61154.23156.06
BKSEBNY Mellon US Small Cap Core Equity ETF20200420ETF6.212.22-1.11-1.113.333.33
BKTIBK Technologies Corporation20200420A337.27293.26255.12266.2838.1326.98
BKUBankunited, Inc.20200420A19.8812.454.515.77.956.75
BKYIBIO-key International, Inc. Common Stock20200420A105.5185.0568.4767.2616.5817.8
BLBlackLine, Inc. Common Stock20200420A36.4624.0512.1412.1811.911.86
BLBDBlue Bird Corporation Common Stock20200420A82.3443.3411.24.7232.1438.62
BLCMBellicum Pharmaceuticals, Inc.20200420A151.7190.0353.0253.4837.0136.54
BLCNReality Shares Nasdaq NextGen Economy ETF20200420ETF110.837.3623.5923.613.7713.75
BLDTopBuild Corp. Common Stock20200420A37.7319.148.9510.5910.198.55
BLDPBallard Power Systems Inc.20200420A10.2418.9817.677.861.3311.16
BLDRBuilders FirstSource, Inc.20200420A19.9928.13.6511.9924.4516.12
BLESInspire Global Hope ETF20200420ETF23.610.8811.6310.95-0.75-0.07
BLFSBioLife Solutions Inc.20200420A84.6939.0319.7224.319.314.73
BLHYVirtus Newfleet Dynamic Credit ETF20200420ETF81.1235.3926.5526.558.848.84
BLINBridgeline Digital Inc.20200420A220.35213.83124.08152.2989.7561.54
BLKBlackrock, Inc.20200420A21.499.885.465.784.424.09
BLKBBlackbaud, Inc.20200420A38.6213.776.277.017.56.76
BLLBall Corporation20200420A11.4612.114.042.958.079.16
BLMNBloomin' Brands, Inc. Common Stock20200420A15.6115.811.984.3313.8311.48
BLNKBlink Charging Co. Common Stock20200420A90.6475.7127.1828.0348.5347.68
BLOKAmplify Transformational Data Sharing ETF20200420ETF22.7123.6312.8412.8110.7910.82
BLPHBellerophon Therapeutics, Inc.20200420A97.36532.7634.5632.2530.44
BLUBELLUS Health Inc.20200420A47.9428.839.7712.4619.0616.37
BLUEbluebird bio, Inc. Common Stock20200420A22.0216.544.152.3412.3914.2
BLVVanguard Long-Term Bond ETF20200420ETF14.1210.427.176.763.253.66
BLXBanco Latinoamericano de Comercio Exterior, S.A20200420A55.7130.1124.1425.076.035.15
BMARInnovator S&P 500 Buffer ETF - March20200420ETF46.3632.7826.5725.576.217.21
BMCHBMC Stock Holdings, Inc20200420A36.8525.447.1111.4918.3313.95
BMIBadger Meter, Inc.20200420A72.2629.1916.7412.9312.4516.26
BMLPDorsey Wright MLP Index ETNs due December 10, 203620200420ETF110.88141.64141.51141.680.14-0.03
BMOBank of Montreal20200420A5.266.334.634.191.72.14
BMRABIOMERICA INC20200420A49.1743.65-26.6313.4270.2730.22
BMRCBank of Marin Bancorp20200420A183.2190.6559.7166.4930.9424.16
BMRNBioMarin Pharmaceuticals Inc20200420A14.057.61.722.465.885.14
BMTCBryn Mawr Bank Corp20200420A100.9744-9.81-8.1153.8252.11
BMYBristol-Myers Squibb Co.20200420A1.842.270.60.641.671.63
BNDVanguard Total Bond Market20200420ETF1.152.171.31.340.870.84
BNDCFlexShares Core Select Bond Fund20200420ETF18.1538.5738.8239.31-0.25-0.74
BNDWVanguard Total World Bond ETF20200420ETF9.36.864.884.881.981.97
BNDXVanguard Total International Bond ETF20200420ETF1.81.651.641.5500.09
BNEDBarnes & Noble Education, Inc20200420A74.6755.888.6211.4547.2644.43
BNFTBenefitfocus, Inc.20200420A45.1949.347.3510.3541.9939
BNGOBionano Genomics, Inc. Common Stock20200420A45.2776.5261.3363.6215.1912.91
BNKDMicroSectorsTM U.S. Big Banks Index -3X Inverse Leveraged ETNs20200420ETN67.9155.02121.35122.433.6732.62
BNKOMicroSectorsTM U.S. Big Banks Index 2X Leveraged ETNs20200420ETN47.4196.4796.4796.4700
BNKUMicroSectorsTM U.S. Big Banks Index 3X Leveraged ETNs20200420ETN49.1855.4843.8344.5411.6510.95
BNKZMicroSectorsTM U.S. Big Banks Index -2X Inverse Leveraged ETNs20200420ETN75.8765.03-13.93-15.0678.9680.1
BNOVInnovator S&P 500 Buffer ETF - November20200420ETF3727.4725.925.871.561.6
BNSBank of Nova Scotia20200420A3.424.262.131.012.143.25
BNSOBonso Electronic International20200420A217.64127.49129.25129.25-1.77-1.77
BOCHBank of Commerce Holdings (CA)20200420A186.62114.4777.4776.593737.88
BOCTInnovator S&P 500 Buffer ETF - October20200420ETF78.5864.264.264.200
BOKFBOK Financial Corp20200420A31.8917.088.7610.278.326.82
BOMNBoston Omaha Corporation Class A Common Stock20200420A80.8894.7712.3819.7282.3975.04
BONDPIMCO Active Bond Exchange-Traded Fund20200420ETF11.9310.054.635.355.424.7
BOOMDMC Global Inc. Common Stock20200420A119.13106.9916.4837.5990.5169.4
BOOTBoot Barn Holdings, Inc.20200420A27.2417.496.037.6511.469.84
BORRBorr Drilling Limited Common shares of par value $0.05 per share20200420A90.97103.9984.9190.1219.0813.87
BOSCB.O.S. Better On-Line Solutions Ltd.20200420A534.23325.79296.15301.1229.6424.68
BOTJBank of the James Financial Group, Inc20200420A403.53233.7114.81114.85118.89118.85
BOTZGlobal X Funds Global X Robotics & Artificial Intelligence ETF20200420ETF6.45.352.152.633.22.72
BOUTInnovator IBD Breakout Opportunities ETF20200420ETF115.396.5297.198.03-0.58-1.5
BOXBOX, INC.20200420A11.157.10.730.386.376.72
BOXLBoxlight Corporation Class A Common Stock20200420A198.56135.344.0364.4291.2870.88
BPFHBoston Private Financial Holdings, Inc.20200420A28.1476.5813.1119.563.4757.08
BPMCBlueprint Medicines Corporation20200420A26.1212.794.786.468.016.33
BPMPBP Midstream Partners LP Common Units representing Limited Partner Interests20200420A40.4653.2535.2835.9617.9817.3
BPMXBioPharmX Corporation20200420A97.17132.61121.36120.5711.2612.04
BPOPPopular Inc20200420A30.063013.2815.6116.7314.4
BPRNThe Bank of Princeton20200420A415.37214.46174.55175.4439.9139.01
BPTBP Prudhoe Bay Royalty Trust20200420A74.3852.7417.5225.4335.2227.32
BPTHBio-Path Holdings Inc20200420A114.7696.2857.5968.4338.6927.85
BPYBrookfield Property Partners L.P. Limited Partnership Units20200420A12.2910.92.941.017.979.9
BPYUBrookfield Property REIT Inc. Class A Common Stock20200420A35.6426.1713.3414.612.8311.57
BRBroadridge Financial Solutions Inc20200420A13.346.475.135.351.341.12
BRBRBellRing Brands, Inc.20200420A56.0428.7818.6820.510.18.29
BRBSBlue Ridge Bankshares, Inc.20200420A128.08190.67188.92188.921.741.74
BRCBrady Corporation20200420A54.7520.769.1110.5711.6410.19
BREWCraft Brew Alliance, Inc.20200420A20.7522.378.1710.2914.212.09
BRFVanEck Vectors Brazil Small-Cap ETF20200420ETF79.3927.6821.5224.086.163.6
BRGBluerock Residential Growth REIT, Inc.20200420A66.4139.2431.0429.238.2110.01
BRIDBridgford Foods Corp20200420A958.13285.9173.41235.39112.4950.51
BRKABerkshire Hathaway Inc.20200420A000000
BRKBBERKSHIRE HATHAWAY Class B20200420A3.283.190.232.162.951.02
BRKLBrookline Bancorp Inc20200420A30.2421.182.943.7218.2417.46
BRKRBruker Corporation20200420A18.956.753.684.043.072.72
BRKSBrooks Automation Inc20200420A25.8547.188.38-3.9638.851.14
BRMKBroadmark Realty Capital Inc. Common Stock20200420A37.3150.9833.5138.2217.4712.76
BRNBarnwell Industries, Inc.20200420A646.8441.4430.44432.3410.969.06
BROBrown & Brown, Inc.20200420A7.714.931.291.573.643.37
BROGBrooge Energy Limited Ordinary Shares20200420A798.42361.64359.7358.371.943.27
BRPBRP Group, Inc. Class A Common Stock20200420A210.9594.849.1574.945.6419.9
BRQSBorqs Technologies, Inc. Ordinary Shares20200420A251.02193.699.41134.6894.1958.92
BRTBRT Apartments Corp20200420A136.9473.4954.3159.0219.1814.46
BRXBRIXMOR PROPERTY GROUP INC.20200420A13.2614.98.519.246.45.7
BRYBerry Corporation (bry) Common Stock20200420A93.9677.4846.5750.1830.9427.3
BRZUDirexion Daily MSCI Brazil Bull 2X Shares20200420ETF60.2850.5931.5733.2219.0217.37
BSAEInvesco BulletShares 2021 USD Emerging Markets Debt ETF20200420ETF58.9939.9739.9739.9700
BSBEInvesco BulletShares 2022 USD Emerging Markets Debt ETF20200420ETF64.4649.7449.7449.7400
BSBKBogota Financial Corp. Common Stock20200420A313.25135.6281.7581.7553.8753.87
BSCEInvesco BulletShares 2023 USD Emerging Markets Debt ETF20200420ETF62.6750.2346.4146.413.823.82
BSCKInvesco BulletShares 2020 Corporate Bond ETF20200420ETF9.169.768.89.150.960.61
BSCLInvesco BulletShares 2021 Corporate Bond ETF20200420ETF20.4211.639.69.342.032.29
BSCMInvesco BulletShares 2022 Corporate Bond ETF20200420ETF16.5616.6310.2210.896.415.74
BSCNInvesco BulletShares 2023 Corporate Bond ETF20200420ETF28.0919.8717.2417.572.632.3
BSCOInvesco BulletShares 2024 Corporate Bond ETF20200420ETF38.325.8224.2724.611.561.22
BSCPInvesco BulletShares 2025 Corporate Bond ETF20200420ETF27.8115.3310.8313.144.52.2
BSCQInvesco BulletShares 2026 Corporate Bond ETF20200420ETF54.5239.5231.7131.557.817.96
BSCRInvesco BulletShares 2027 Corporate Bond ETF20200420ETF37.8232.129.6726.782.435.33
BSCSInvesco BulletShares 2028 Corporate Bond ETF20200420ETF47.3236.0233.733.72.312.32
BSCTInvesco BulletShares 2029 Corporate Bond ETF20200420ETF51.8363.5323.5617.1739.9746.36
BSDEInvesco BulletShares 2024 USD Emerging Markets Debt ETF20200420ETF172.72169.2167.76167.761.431.43
BSEPInnovator S&P 500 Buffer ETF - September20200420ETF56.28112.73-83.81112.73196.540
BSETBassett Furniture Industries I20200420A93.236514.0616.4750.9548.53
BSGMBioSig Technologies, Inc. Common Stock20200420A97.9551.735.4635.0416.2316.66
BSIGBrightSphere Investment Group Inc. Common Stock20200420A37.7318.445.749.7912.78.65
BSJKInvesco BulletShares 2020 High Yield Corporate Bond ETF20200420ETF9.597.773.925.393.852.38
BSJLInvesco BulletShares 2021 High Yield Corporate Bond ETF20200420ETF13.6117.7610.0210.457.747.31
BSJMInvesco BulletShares 2022 High Yield Corporate Bond ETF20200420ETF12.1312.048.439.593.612.45
BSJNInvesco BulletShares 2023 High Yield Corporate Bond ETF20200420ETF14.567.285.547.051.740.23
BSJOInvesco BulletShares 2024 High Yield Corporate Bond ETF20200420ETF29.4619.1718.9317.610.241.56
BSJPInvesco BulletShares 2025 High Yield Corporate Bond ETF20200420ETF26.419.711.3714.18.345.61
BSJQInvesco BulletShares 2026 High Yield Corporate Bond ETF20200420ETF46.7631.8931.9731.43-0.080.46
BSJRInvesco BulletShares 2027 High Yield Corporate Bond ETF20200420ETF128.04122.5122.5122.500
BSMBlack Stone Minerals, L.P.20200420A44.2255.5217.3122.8438.2132.68
BSMLInvesco BulletShares 2021 Municipal Bond ETF20200420ETF80.0354.3954.3954.3900
BSMMInvesco BulletShares 2022 Municipal Bond ETF20200420ETF94.8340.9622.0838.8218.892.14
BSMNInvesco BulletShares 2023 Municipal Bond ETF20200420ETF17.8612.8710.9410.941.931.93
BSMOInvesco BulletShares 2024 Municipal Bond ETF20200420ETF98.7653.4853.4253.420.060.06
BSMPInvesco BulletShares 2025 Municipal Bond ETF20200420ETF97.9371.0371.0371.0300
BSMQInvesco BulletShares 2026 Municipal Bond ETF20200420ETF99.06
BSMRInvesco BulletShares 2027 Municipal Bond ETF20200420ETF100.05
BSMSInvesco BulletShares 2028 Municipal Bond ETF20200420ETF95.33107.42-12.8689.95120.2817.47
BSMTInvesco BulletShares 2029 Municipal Bond ETF20200420ETF96.31120.28119.65120.280.620
BSQRBSQUARE Corporation20200420A686.49532.15526.49526.495.655.65
BSRRSierra Bancorp20200420A295.4955.4329.0728.2526.3627.18
BSTCBioSpecifics Technologies Corp.20200420A192.1987.8960.4953.2327.3934.66
BSVVanguard Short-Term Bond ETF20200420ETF2.585.416.026-0.6-0.59
BSVNBank7 Corp. Common stock20200420A936.97187.69133.75169.3753.9418.32
BSXBoston Scientific Corp.20200420A2.914.060.31-0.393.754.46
BTAIBioXcel Therapeutics, Inc. Common Stock20200420A118.460.4137.7636.122.6524.31
BTALAGFiQ U.S. Market Neutral Anti-Beta Fund20200420ETF25.5529.75-5.3917.4735.1412.28
BTEBaytex Energy Corporation20200420A41.99122.248.3751.8573.8270.43
BTECPrincipal Healthcare Innovators Index ETF20200420ETF34.819.416.87.092.612.32
BTGB2Gold Corp.20200420A22.1119.033.446.2315.5912.79
BTNBallantyne Strong, Inc20200420A230.09311.48-6.92-0.07318.4311.55
BTUPeabody Energy Corporation20200420A33.4435.2328.8529.56.415.78
BTYSiPath Series B US Treasury 10-year Bear ETN20200420ETF35.9673.7673.7673.7600
BUGGlobal X Cybersecurity ETF20200420ETF86.7324.7-60.98-60.7185.6885.41
BULPacer US Cash Cows Growth ETF20200420ETF38.4718.9427.0427.98-8.1-9.04
BURLBURLINGTON STORES, INC.20200420A30.2210.776.066.424.714.35
BUSEFirst Busey Corporation Class A Common Stock20200420A84.3478.1228.5929.7349.5348.39
BUYUSCF SummerHaven SHPEI Index Fund20200420ETF233.26113.15-102.97-102.97216.12216.12
BUYNUSCF SummerHaven SHPEN Index Fund20200420ETF265.4797.4795.4697.472.010
BUYZFranklin Disruptive Commerce ETF20200420ETF695.24381.78381.78381.7800
BVBrightView Holdings, Inc. Common Stock20200420A99.9734.2611.4718.5822.7915.69
BVALBrand Value ETF20200420ETF20.0810.688.169.192.531.51
BVSNBroadvision Inc Com20200420A182.5845.1863.0363.03-17.86-17.86
BWBabcock & Wilcox Enterprises, Inc.20200420A129.4550.8743.3344.547.546.33
BWABorgWarner Inc.20200420A7.519.7910.8811.47-1.08-1.67
BWBBridgewater Bancshares, Inc. Common Stock20200420A129.5131.81-33.27-35.64165.08167.45
BWENBroadwind Energy Inc20200420A408.86171.51120.68123.7550.8347.76
BWFGBankwell Financial Group Inc20200420A361.84397.62382.45385.3115.1712.31
BWLABowl America Incorporated20200420A892.762642.152642.152642.1500
BWMXBetterware de Mexico, S.A. de C.V. Ordinary Shares20200420A78.9277.2477.2477.2400
BWXSPDR Bloomberg Barclays International Treasury Bond ETF20200420ETF11.6618.358.2915.0210.053.32
BWXTBWX Technologies, Inc.20200420A23.517.725.866.271.851.45
BWZSPDR Bloomberg Barclays Short Term International Treasury Bond ETF20200420ETF37.3835.734.2234.221.491.49
BXThe Blackstone Group Inc. Class A Common Stock20200420A8.435.47-0.532.6562.82
BXCBlueLinx Holdings Inc.20200420A125.9957.0325.2931.1231.7525.91
BXGBluegreen Vacations Corporation Common Stock20200420A100.5568.4948.0850.520.417.98
BXMTBlackstone Mortgage Trust, Inc. (NEW)20200420A1815.617.677.667.947.95
BXPBoston Properties, Inc.20200420A23.9713.072.048.5511.024.52
BXRXBaudax Bio, Inc. Common Stock20200420A58.9952.3815.5823.6236.828.76
BXSBancorpSouth, Inc.20200420A27.0811.988.058.353.933.64
BYByline Bancorp, Inc. Common Stock20200420A70.5627.758.4216.1719.3411.59
BYDBoyd Gaming Corporation20200420A15.715.889.2911.316.594.57
BYFCBroadway Financial Corp/Del20200420A592.14394.57126.87193.06267.7201.51
BYLDiShares Yield Optimized Bond ETF20200420ETF54.9551.1141.7641.859.359.25
BYNDBeyond Meat, Inc. Common Stock20200420A16.9610.253.175.477.084.78
BYSIBeyondSpring Inc. Ordinary Shares20200420A470.99217.22144.56144.3972.6672.83
BZHBeazer Homes USA, Inc. New20200420A53.4740.1810.0915.7130.0924.49
BZQProShares UltraShort MSCI Brazil Capped20200420ETF116.391.493.214.93.19
CCitigroup Inc.20200420A2.482.772.643.420.14-0.64
CAAPCorporacion America Airports S.A.20200420A97.9160.418.8118.9441.5941.46
CAASChina Automotive Systems, Inc.20200420A339.07308.5217.0618.58291.47289.94
CABACabaletta Bio, Inc. Common Stock20200420A232.48112.5495.3999.4317.1513.11
CABOCable One, Inc.20200420A1.793.94.11.6400.13
CACCamden National Corporation20200420A79.4154.3232.3737.8721.9416.45
CACCCredit Acceptance Corp20200420A55.725.737.38.6318.2417.04
CACGClearBridge All Cap Growth ETF20200420ETF65.8450.1750.0150.010.160.16
CACICACI INTERNATIONAL CLA20200420A46.4119.528.148.8611.3810.66
CADECadence Bancorporation20200420A22.9141.7928.4430.0813.3911.9
CAECAE INC20200420A11.818.361.592.346.776.03
CAGConagra Brands, Inc.20200420A5.56.584.294.522.292.07
CAHCardinal Health, Inc.20200420A8.185.464.765.060.70.4
CAICAI International, Inc.20200420A70.9236.7111.9615.1724.7421.54
CAKECheesecake Factory (The)20200420A13.514.122.167.4111.966.71
CALCaleres Inc20200420A46.7629.0810.9112.7518.1716.33
CALACalithera Biosciences, Inc20200420A37.7627.248.349.7118.9117.54
CALBCalifornia BanCorp Common Stock20200420A786.27510.17509.05509.051.121.12
CALFPacer US Small Cap Cash Cows 100 ETF20200420ETF28.8728.9832.931.64-3.91-2.65
CALMCal-Maine Foods Inc20200420A24.9618.497.349.4211.159.07
CALXCALIX, INC.20200420A39.5924.958.238.9616.7215.99
CAMPCalAmp Corp.20200420A37.2224.6711.2312.4513.4412.22
CAMTCamtek Ltd20200420A55.8725.7412.6113.4513.1312.29
CAPEiPath Shiller CAPE ETN20200420ETN48.36104.03100.81101.543.222.49
CAPLCrossAmerica Partners LP Common units representing limited partner interests20200420A325.48158.4252.7742.47105.65115.95
CAPRCapricor Therapeutics Inc20200420A117.9691.8353.2658.0638.5733.77
CARAvis Budget Group, Inc.20200420A18.8713.58.67.624.915.88
CARACara Therapeutics, Inc.20200420A26.7315.84-1.87-1.1517.7116.99
CARECARTER BANK & TRUST MARTINSVILLE VA20200420A362.2120.5446.1849.5474.3671
CARGCarGurus, Inc. Class A Common Stock20200420A17.2812.222.564.839.667.39
CAROCarolina Financial Corp.20200420A18.7910.723.686.27.044.51
CARRCarrier Global Corporation20200420A8.3212.812.086.3410.756.48
CARSCars.com Inc. Common Stock20200420A32.0323.485.158.5518.3214.93
CARVCarver Bancorp, Inc.20200420A1555.341137.381125.261125.2612.1212.12
CARZFirst Trust NASDAQ Global Auto Index Fund20200420ETF102.9673.2775.7174.9-2.44-1.63
CASACasa Systems, Inc. Common Stock20200420A47.5636.211.2512.6424.9523.56
CASHMeta Financial Group, Inc.20200420A46.3629.42-23.15-22.6352.5952.12
CASICASI Pharmaceuticals, Inc.20200420A166.06135.54123.373.6912.2461.86
CASSCass Information Systems Inc20200420A92.6227.9416.5315.211.4112.74
CASYCasey's General Stores Inc20200420A46.9822.6311.6513.711.389.34
CATCaterpillar Inc.20200420A6.988.714.872.23.846.52
CATBCatabasis Pharmaceuticals, Inc20200420A64.0149.9317.5823.1132.3526.82
CATCCAMBRIDGE BANCORP20200420A204.7393.7881.2370.6212.5523.16
CATHGlobal X S&P 500 Catholic Values ETF20200420ETF22.2846.5940.6342.085.954.51
CATMCardtronics plc Class A Ordinary Shares (UK)20200420A40.1819.811.54.3518.3115.45
CATOCATO CORP20200420A54.3128.847.398.9621.4519.88
CATSCatasys Inc. Common Stock20200420A53.4432.069.9710.2122.0921.85
CATYCathay General Bancorp20200420A34.5927.1921.6722.365.524.83
CBChubb Limited20200420A8.253.390.661.712.731.69
CBANColony Bankcorp Inc20200420A587.33260.17104.74173.62155.4286.55
CBATCBAK Energy Technology, Inc. Common Stock20200420A223.08195.76195.76195.7600
CBAYCymabay Therapeutics20200420A59.3954.0124.9326.7529.0727.26
CBBCincinnati Bell Inc.20200420A7.657.891.231.456.666.43
CBFVCB Financial Services, Inc. (PA)20200420A473.12140.88120.77128.3520.1112.53
CBIOCatalyst Biosciences, Inc.20200420A131.4496.7446.9953.2349.7443.5
CBLCBL& Associates Properties, Inc.20200420A73.9975.9449.8254.6826.1221.26
CBLICleveland Biolabs, Inc20200420A173.25106.764.4165.5342.2941.17
CBMBCBM Bancorp, Inc.20200420A1054.511035.31032.821032.822.482.48
CBMGCellular Biomedicine Group, Inc.20200420A55.535.857.19.1428.7426.71
CBNKCapital Bancorp, Inc.20200420A450.66149.7995.01108.2754.7841.53
CBOECboe Global Markets, Inc.20200420A20.89.522.13.437.416.08
CBONVanEck Vectors ChinaAMC China Bond ETF20200420ETF64.2150.7546.0346.034.724.72
CBPOChina Biologic Products Holdings, Inc.20200420A35.83157.1716.177.84-1.17
CBRECBRE GROUP, INC.20200420A13.9111.86.418.455.393.36
CBRLCracker Barrel Old Country Store, Inc,.20200420A38.4629.7413.0313.8516.7115.9
CBSHCommerce Bancshares Inc20200420A28.2612.545.344.717.197.83
CBTCabot Corporation20200420A33.3619.5312.4313.747.15.79
CBTXCBTX, Inc. Common Stock20200420A114.0378.0849.5370.7328.557.35
CBUCommunity Bank System20200420A95.5825.714.2415.4611.4610.24
CBZCBIZ, Inc.20200420A39.8815.654.764.8410.910.81
CCThe Chemours Company20200420A13.1813.32-0.365.0613.698.28
CCACCITIC Capital Acquisition Corp. Class A Ordinary Shares20200420A700.15
CCAPCrescent Capital BDC, Inc. Common stock20200420A570.52292.78262.87276.0929.9116.69
CCBCoastal Financial Corporation20200420A753.25308.73231.85231.9576.8876.78
CCBGCapital City Bank Group Inc20200420A186.655.0335.3535.5419.6819.49
CCCClarivate Analytics Plc Ordinary Shares20200420A22.518.481.232.527.255.96
CCCLChina Ceramics Co. Ltd.20200420A310.64218.55145.6180.472.9638.15
CCDCalamos Dynamic Convertible & Income Fund20200420A49.92204.136.4743.16167.63160.94
CCEPCoca-Cola European Partners plc Ordinary Shares20200420A9.354.262.213.142.051.14
CCFChase Corporation20200420A230.2695.278.1482.2517.0612.95
CCHCollier Creek Holdings Class A Ordinary Shares20200420A79.3348.4848.2448.240.240.24
CCICrown Castle Intl. Corp.20200420A9.347.862.452.595.415.27
CCJCameco Corporation20200420A10.5416.7410.3811.346.365.43
CCKCrown Holdings Inc.20200420A15.038.392.394.4863.92
CCLCarnival Corporation20200420A8.2210.55-7.930.9718.489.57
CCLPCSI Compressco LP20200420A167.21226.37101.39129.35124.9797.02
CCMPCabot Microelectronics Corp20200420A53.4722.461.782.520.6819.96
CCNECNB Financial Corp/PA20200420A99.2467.6735.7132.5731.9635.11
CCOClear Channel Outdoor Holdings, Inc. Common Stock20200420A36.2640.2112.5919.7527.6220.5
CCOICogent Communications Holdings, Inc.20200420A41.5619.069.0311.0410.038.02
CCORCore Alternative Capital20200420ETF52.0331.6717.0717.0714.614.6
CCRCONSOL Coal Resources LP20200420A245.92137.1887.7788.1149.4249.08
CCRCChina Customer Relations Centers, Inc20200420A735.19196.3176.2717920.0317.3
CCRNCross Country Healthcare Inc20200420A49.3428.675.046.4523.6222.22
CCSCENTURY COMMUNITIES, INC.20200420A44.3731.1916.6118.6114.5812.57
CCXChurchill Capital Corp II Class A Common Stock20200420A145.3386.3768.7576.7117.619.66
CCXIChemoCentryx, Inc.20200420A49.8223.448.5310.9414.9112.49
CCXXChurchill Capital Corp III Class A Common Stock20200420A78.1867.9967.9967.9900
CDAYCeridian HCM Holding20200420A30.313.78.18.675.65.03
CDCVictoryShares US EQ Income Enhanced Volatility Wtd ETF20200420ETF9.937.025.295.641.731.39
CDECoeur Mining, Inc.20200420A23.2129.6616.4610.513.2119.21
CDEVCentennial Resource Development, Inc. Class A Common Stock Business Combination20200420A28.8439.9423.429.3916.5410.55
CDKCDK Global, Inc.20200420A29.7117.98.949.488.968.42
CDLVictoryShares US Large Cap High Div Volatility Wtd ETF20200420ETF26.744.714.184.330.540.38
CDLXCardlytics, Inc. Common Stock20200420A50.1727.5412.3416.2215.211.32
CDMOAvid Bioservices, Inc. Common Stock20200420A61.8134.157.657.1626.526.99
CDNACareDx, Inc.20200420A58.5526.0112.6816.4713.349.54
CDNSCadence Design Systems20200420A6.13.481.61.441.892.05
CDORCondor Hospitality Trust, Inc. Common Stock20200420A237.34124.19109.75107.3414.4416.85
CDRCedar Realty Trust, Inc20200420A39.0172.7441.4250.431.3222.35
CDTXCidara Therapeutics, Inc.20200420A66.0940.6117.1913.5123.4227.14
CDWCDW Corporation20200420A12.6110.975.825.825.165.15
CDXCChromaDex Corporation20200420A55.4561.3-7.5-16.468.877.7
CDXSCodexis, Inc.20200420A39.6819.717.525.7812.1913.93
CDZICADIZ, Inc.20200420A44.6134.365.0618.4929.315.87
CECelanese Corporation Common Stock20200420A18.4111.075.484.295.596.77
CECECeco Environmental Corp20200420A73.8776.2463.3360.2512.9115.99
CEFSSaba Closed-End Funds ETF20200420ETF50.9332.0625.5425.636.516.43
CEICamber Energy, Inc20200420A138.09132.79107.79110.212522.58
CEIXCONSOL Energy Inc.20200420A59.1455.2825.7418.5229.5436.77
CELCellcom Israel, Ltd.20200420A109.2832.446.877.6225.5824.82
CELCCelcuity Inc. Common Stock20200420A870.46523.7574.7499.94449423.8
CELHCelsius Holdings, Inc. Common Stock20200420A65.6239.0718.1225.3320.9613.75
CELPCypress Environmental Partners, L.P.20200420A549.04203.29123.11133.8980.1869.4
CEMBiShares J.P. Morgan EM Corporate Bond ETF20200420ETF25.7216.9615.8315.841.141.12
CEMIChembio diagnostics, Inc.20200420A38.6559.4949.5650.419.929.07
CENTCentral Garden and Pet Co20200420A47.9123.549.999.5713.5513.97
CENTACentral Garden & Pet Company20200420A39.0415.153.866.5811.298.57
CENXCentury Aluminum Co20200420A30.7526.87-76.4233.8720.45
CEPUCentral Puerto S.A. American Depositary Shares (each represents ten Common Shares)20200420A119.9192.3151.8557.140.4635.21
CEQPCrestwood Equity Partners LP20200420A35.6431.189.117.1722.0724.01
CERCCerecor Inc.20200420A135.4397.1534.7843.862.3753.64
CERNCerner Corp20200420A6.087.350.991.576.355.78
CERSCerus Corp20200420A20.9117.777.267.1110.5310.66
CETVCentral European Media Enterprises Ltd20200420A33.9637.7312.7215.225.0122.52
CETXCEMTREX INC.20200420A130.5595.7172.7376.2422.9819.48
CEVACEVA Inc.20200420A46.3825.385.1346.220.24-20.82
CEWWisdomTree Emerging Currency Strategy Fund20200420ETF25.4249.6836.6549.6813.030
CEYVictoryShares Emerging Market High Div Volatility Wtd ETF20200420ETF21.517.058.410.488.656.57
CEZVictoryShares Emerging Market Volatility Wtd ETF20200420ETF27.2814.2814.7514.75-0.47-0.47
CFCF Industries Holding, Inc.20200420A9.5113.636.33.677.389.99
CFAVictoryShares US 500 Volatility Wtd ETF20200420ETF13.569.17.567.471.541.63
CFBCrossFirst Bankshares, Inc. Common Stock20200420A122.03125.0815.4924.02109.59101.06
CFBICommunity First Bancshares, Inc.20200420A386.6845.4545.4545.4500
CFBKCentral Federal Corporation20200420A320.131306.421284.041284.0222.3722.4
CFFACF Finance Acquisition Corp. Class A Common Stock20200420A22.0219.1319.4119.41-0.27-0.27
CFFIC&F Financial Corp20200420A411.65238.71205.67195.6233.0443.09
CFFNCapitol Federal Financial, Inc.20200420A14.9525.760.713.3325.0522.43
CFGCitizens Financial Group, Inc.20200420A6.0911.282.155.649.145.68
CFMSConformis, Inc. Common Stock20200420A174.52335.6137.61148.63197.98186.97
CFOVictoryShares US 500 Enhanced Volatility Wtd ETF20200420ETF7.255.62.492.173.113.43
CFRCullen/Frost Bankers Inc.20200420A19.9610.76.732.873.967.82
CFRXContraFect Corporation20200420A128.0786.334.8340.7451.4745.57
CFXColfax Corporation20200420A20.1610.815.565.395.255.41
CGThe Carlyle Group Inc. Common Stock20200420A13.537.292.783.194.514.1
CGACHINA GREEN AGRICULTURE INC20200420A200.9144.87106.43106.4338.4438.44
CGBDTCG BDC, Inc. Common Stock20200420A69.3241.4329.0727.3312.3814.11
CGCCanopy Growth Corporation Common Shares20200420A11.947.981.273.16.714.88
CGENCompugen Ltd20200420A21.8211.92.184.619.727.3
CGIXCancer Genetics, Inc. Common Stock20200420A241.14250.82155.94156.0594.8894.76
CGNXCognex Corp20200420A13.1314.793.255.4811.549.31
CGOCalamos Global Total Return Fund20200420A67.4774.8461.0558.4313.816.42
CGWInvesco S&P Global Water Index ETF20200420ETF15.1910.787.697.893.092.89
CHADDirexion Daily CSI 300 China A Share Bear 1X Shares20200420ETF9.419.595.765.823.843.77
CHAPChaparral Energy, Inc.20200420A65.67106.6580.9467.7625.7138.9
CHAUDirexion Daily CSI 300 China A Share Bull 2X Shares20200420ETF10.156.19-1.6207.826.19
CHCIComstock Holding Companies, Inc. Class A20200420A225.38177.46156.8151.220.6726.26
CHCOCity Holding Co20200420A61.6945.7834.435.5511.3810.24
CHCTCommunity Healthcare Trust Incorporated Common Stock, $0.01 par value per share20200420A85.5333.977.536.9926.4326.98
CHDChurch & Dwight Co., Inc.20200420A9.0112.012.884.759.137.26
CHDNChurchill Downs Inc20200420A49.6929.2916.3813.9512.9115.33
CHEChemed Corporation20200420A59.5726.8914.0118.2412.28.13
CHEFThe Chef's Warehouse Inc20200420A38.4232.211.363.0920.8329.11
CHEKCheck-Cap Ltd.20200420A66.7897.3675.6553.0321.6644.32
CHEPAGFiQ U.S. Market Neutral Value Fund20200420ETF148.7
CHFSCHF Solutions, Inc. Common Stock20200420A86.0190.9559.8160.3431.1430.61
CHGGCHEGG, INC.20200420A17.1517.7413.214.084.543.67
CHGXChange Finance U.S. Large Cap Fossil Fuel Free ETF20200420ETF78.5229.5929.5229.520.070.07
CHHChoice Hotels Intnl.20200420A31.5616.4513.8814.032.572.42
CHICalamos Convertible Opportunities and Income Fund20200420A21.551.3517.320.7434.1830.6
CHICGlobal X MSCI China Communication Services ETF20200420ETF97.2279.1159.63122.219.47-43.09
CHIEGlobal X MSCI China Energy ETF20200420ETF585.79540.22493.42493.4246.8146.81
CHIHGlobal X MSCI China Health Care ETF20200420ETF307.04181.1181.44182.34-0.34-1.24
CHIIGlobal X MSCI China Industrials ETF20200420ETF278.63184.96187.91187.91-2.95-2.95
CHIKGlobal X MSCI China Information Technology ETF20200420ETF170.46104.2566.5766.5737.6737.67
CHILGlobal X MSCI China Large-Cap 50 ETF20200420ETF6233.0937.4837.48-4.39-4.39
CHIMGlobal X MSCI China Materials ETF20200420ETF233.2383.55383.55383.5500
CHIQGlobal X MSCI China Consumer Discretionary ETF20200420ETF57.416.048.938.937.117.11
CHIRGlobal X MSCI China Real Estate ETF20200420ETF333.61103.084.686.4198.496.68
CHISGlobal X MSCI China Consumer Staples ETF20200420ETF667.75403.89403.09403.090.80.8
CHIUGlobal X MSCI China Utilities ETF20200420ETF112.34
CHIXGlobal X MSCI China Financials ETF20200420ETF62.8625.8921.7521.784.154.11
CHKChesapeake Energy Corp.20200420A54.3967.4521.4625.8346.0141.68
CHKPCheck Point Software Technologies Ltd20200420A10.3313.270.953.3512.329.92
CHMAChiasma, Inc. Common Stock20200420A46.64102.7450.8748.5151.8854.23
CHMGChemung Financial Corp20200420A954.19167.6972.1796.6795.5271.02
CHMICHERRY HILL MORTGAGE INVESTMENT CORPORATION20200420A6438.9116.7919.6722.1319.25
CHNALoncar China BioPharma ETF20200420ETF98.3637.2134.4137.342.8-0.13
CHNGChange Healthcare Inc. Common Stock20200420A20.0313.245.365.177.888.07
CHNRChina Natural Resources, Inc.20200420A438.92246.04246.21246.04-0.180
CHPMCHP Merger Corp. Class A Common Stock20200420A132.3588.5588.0188.010.540.54
CHRACharah Solutions, Inc Common Stock20200420A333.79291.8189.33116.45202.48175.37
CHRSCoherus BioSciences, Inc.20200420A25.7314.230.620.8913.6113.34
CHRWC.H. Robinson Worldwide, Inc.20200420A9.966.862.963.473.93.39
CHSChicos FAS, Inc.20200420A85.2580.0949.6552.6130.4527.46
CHTRCharter Comm Inc Del CL A New20200420A16.547.522.42.885.054.63
CHUYChuy's Holdings, Inc. Common Stock20200420A57.637.28-13.672.2350.9435.05
CHWCalamos Global Dynamic Income Fund20200420A30.8263.5217.115.4646.4158.06
CHWYChewy, Inc.20200420A22.7612.577.748.284.834.29
CHYCalamos Convertible and High Income Fund20200420A23.5333.813.783.5330.0330.28
CICIGNA Corporation20200420A12.497.562.132.385.435.18
CIACitizens, Inc.20200420A67.8264.3245.5746.0418.7518.28
CIBRFirst Trust Exchange-Traded Fund II First Trust NASDAQ Cybersecurity ETF20200420ETF20.4810.786.977.483.813.3
CIDVictoryShares International High Div Volatility Wtd ETF20200420ETF50.7515.4816.6515.43-1.180.05
CIDMCinedigm Corp.20200420A733.3593.76496.62455.8397.14137.93
CIENCiena Corporation20200420A10.535.184.573.280.611.89
CIFSChina Internet Nationwide Financial Services Inc. Ordinary Shares20200420A323.39237.28169.93212.3567.3624.93
CIGIColliers International Group Inc. Subordinate Voting Shares20200420A47.2427.94-3.871.9531.8125.99
CIICCrescent Capital BDC, Inc. Common stock20200420A51.8775.7765.9465.949.839.83
CILVictoryShares International Volatility Wtd ETF20200420ETF52.2721.528.5121.5-7.010
CIMChimera Investment Corp.20200420A14.3121.193.910.4217.2910.79
CINFCincinnati Financial Corp20200420A19.431.488.6819.2122.812.27
CINRCINER RESOURCES LP20200420A347.97151.5232.133.27119.42118.25
CIOCITY OFFICE REIT, INC.20200420A23.6114.656.246.688.417.97
CIRCIRCOR International, Inc20200420A70.3742.7610.5413.132.2229.66
CITCIT Group Inc.20200420A25.3716.583.785.4112.811.17
CIVBCivista Bancshares, Inc.20200420A153.81125.7576.9881.5548.7744.2
CIXComp X International Inc.20200420A486.74276.02275.52275.460.50.56
CIZVictoryShares Developed Enhanced Volatility Wtd ETF20200420ETF49.0214.8915.3514.89-0.450
CIZNCitizens Holding Co.20200420A704.56546.9546.9546.900
CJJDChina Jo-Jo Drugstores, Inc.20200420A82.6162.1421.3725.7140.7736.43
CKHSeacor Holdings Inc.20200420A122.0151.8619.4829.8432.3922.03
CKPTCheckpoint Therapeutics, Inc. Common Stock20200420A181.4421.65115.94120.93305.71300.73
CKXCKX Lands, Inc.20200420A574.51442.78442.78442.7800
CLColgate-Palmolive Company20200420A3.524.90.991.373.923.54
CLARClarus Corporation Common Stock20200420A76.959.8222.2324.8537.5934.97
CLBCore Laboratories N.V.20200420A26.5521.917.035.494.8816.41
CLBKColumbia Financial, Inc. Common Stock20200420A21.8418.98-1.34.7820.2814.2
CLBSCaladrius Biosciences, Inc. Common Stock20200420A516.54385.55331.78331.7853.7753.77
CLCTCollectors Universe20200420A134.5966.6937.7337.1428.9629.55
CLDBCORTLAND BNCP CRTLD OHIO20200420A509.65247.82234.84234.8412.9812.98
CLDRCloudera, Inc.20200420A14.4715.45-0.213.5215.6811.95
CLDTCHATHAM LODGING TRUST20200420A51.3636.0813.2417.4222.8418.66
CLDXCelldex Therapeutics, Inc20200420A73.9949.1538.5128.4110.6420.74
CLFCleveland-Cliffs Inc.20200420A28.0733.311.9618.8821.3514.45
CLFDClearfield, Inc.20200420A162.9199.4247.2747.6952.1651.73
CLGXCorelogic, Inc.20200420A19.7715.775.4513.4110.322.36
CLHClean Harbors, Inc20200420A35.1315.997.26.28.799.79
CLIMack-Cali Realty Corp.20200420A23.0413.538.348.735.194.8
CLIRClearSign Technologies Corporation Common Stock20200420A544.42287.85151.93152.52135.92135.33
CLIXProShares Long Online/Short Stores ETF20200420ETF29.4224.3417.9919.026.355.32
CLMTCalumet Specialty Products Partners, L.P.20200420A130.3680.2359.8455.5620.3824.67
CLNCColony Credit Real Estate, Inc.20200420A47.5982.4228.0724.2454.3458.18
CLNEClean Energy Fuels Corp.20200420A57.4237.8515.9918.4921.8618.17
CLNYColony Capital, Inc. Class A Common Stock20200420A53.8489.4753.967.6135.7322.26
CLOUGlobal X Cloud Computing ETF20200420ETF25.9227.2514.912.3612.3514.88
CLPRClipper Realty Inc. Common Stock20200420A130.96111.6784.6988.1926.9823.48
CLPSCLPS Incorporation Common Stock20200420A672.93193.99138.54140.9355.4653.07
CLPTClearPoint Neuro, Inc. Common Stock20200420A453.7246.54255.06253.84-8.52-7.3
CLRCONTINENTAL RESOURCES INC.20200420A15.8612.72-0.280.361312.36
CLRBCellectar Biosciences INC NEW20200420A421.81288.1232.16232.9855.9455.12
CLRGIQ Chaikin U.S. Large Cap ETF20200420ETF27.2512.3612.3612.3600
CLROClearOne, Inc. (DE) Common Stock20200420A359.5270.34229.42217.1240.9253.21
CLSCelestica, Inc.20200420A23.6220.522.043.8218.4816.74
CLSDClearside Biomedical, Inc. Common Stock20200420A172.17134.773.0567.0161.6567.69
CLSKCLEANSPARK INC20200420A158.72115.0868.9770.0446.1145.04
CLSNCelsion Corporation20200420A129.5125.2656.1157.7869.1567.47
CLTLInvesco Treasury Collateral ETF20200420ETF4.434.071.461.232.612.85
CLUBTown Sports International Holdings, Inc.20200420A165.91277.2225.84234.4551.3642.75
CLVSClovis Oncology, Inc.20200420A16.5220.6812.3613.28.327.48
CLWClearwater Paper Corporation20200420A75.4231.2513.7314.117.5317.16
CLWTEuro Tech Holdings Co Ltd. New20200420A312.86152.63149.77149.772.862.86
CLXClorox Company20200420A6.787.274.25.433.071.84
CLXTCalyxt, Inc. Common Stock20200420A89.14131.031.49-1.01129.54133.41
CMCanadian Imperial Bank of Commerce20200420A4.563.642.62.561.051.09
CMAComerica Incorporated20200420A14.968.352.543.225.815.14
CMBMCambium Networks Corporation Ordinary Shares20200420A666.82315.26112.5186.88202.76128.38
CMBSiShares CMBS ETF20200420ETF45.9459.0163.5338.53-4.5220.48
CMCCommercial Metals Company20200420A11.6119.029.1513.569.895.5
CMCLCaledonia Mining Corporation Plc20200420A129.8691.5471.9570.2919.5921.24
CMCOColumbus McKinnon Corp/NY20200420A113.4658.851.9820.7856.8738.07
CMCSAComcast Corp20200420A2.734.4152.36-0.582.05
CMCTCIM Commercial Trust Corp.20200420A305.91128.6382.7387.0145.941.62
CMDCantel Medical Corporation20200420A39.3819.8815.2116.254.673.64
CMDYiShares Bloomberg Roll Select Commodity Strategy ETF20200420ETF212.89604.73179.37174.18425.36430.55
CMECME Group Inc.20200420A11.5511.983.213.988.778.01
CMFiShares California Muni Bond ETF20200420ETF17.416.9217.0517.97-0.13-1.05
CMGChipotle Mexican Grill, Inc.20200420A26.5114.258.559.355.554.57
CMICummins Inc.20200420A10.955.146.832.9-1.692.24
CMLSCumulus Media Inc. Class A Common Stock20200420A100.8247.8540.3736.847.4811.01
CMOCapstead Mortgage Corp.20200420A27.3637.49-21.02-18.9658.5156.53
CMPCompass Minerals International, Inc.20200420A40.5822.317.66.8414.7115.47
CMPRCimpress PLC Ordinary Shares (Ireland)20200420A69.4251.2528.2634.2822.9916.97
CMRECostamare Inc.20200420A38.113414.1716.2919.8517.73
CMRXChimerix, Inc.20200420A85.771.6345.4444.0926.1927.54
CMSCMS Energy Corporation20200420A5.953.380.851.622.521.76
CMTCore Molding Technologies, Inc.20200420A177.86699.84488.44485.65211.4214.19
CMTLComtech Telecommunications20200420A35.3628.916.5211.9422.3916.97
CNXtrackers MSCI All China Equity ETF20200420ETF31.5649.5335.0849.5314.440
CNACNA Financial Corporation20200420A27.2214.389.419.44.974.97
CNATConatus Pharmaceuticals Inc.20200420A141.81195.7665.5109.42130.2786.34
CNBKACentury Bancorp Inc/Mass20200420A214.64105.6352.8469.1252.7936.51
CNBSAmplify Seymour Cannabis ETF20200420ETF64.5568.718.4870.3250.23-1.62
CNCCentene Corporation20200420A7.274.481.781.32.73.18
CNCEConcert Pharmaceuticals, Inc.20200420A94.0657.3118.6720.5938.6336.71
CNCRLoncar Cancer Immunotherapy ETF20200420ETF46.6538.5328.5729.169.969.38
CNDTConduent Incorporated Common Stock20200420A47.8555.4128.1831.0327.2424.38
CNETChinaNet Online Holdings Inc.20200420A290.61365.07289.05289.0876.0375.99
CNFRConifer Holdings, Inc20200420A1439.51
CNHICNH INDUSTRIAL N.V.20200420A16.1413.955.237.288.726.67
CNICanadian National Railway20200420A4.9211.272.423.448.857.83
CNKCinemark Holdings, Inc.20200420A17.1318.374.736.3513.6412.02
CNMDCONMED Corporation20200420A57.2417.366.959.1410.428.22
CNNBCINCINNATI BANCORP20200420A417.04137.020.67-11.7136.35148.72
CNNECannae Holdings, Inc. Common Stock20200420A45.7121.0214.5214.666.56.36
CNOCNO Financial Group, Inc.20200420A10.789.013.23.655.825.37
CNOBCenter Bancorp Inc20200420A55.2738.1323.9617.0214.1721.11
CNPCenterPoint Energy, Inc.20200420A6.3517.069.519.27.567.89
CNQCanadian Natural Resources Limited20200420A8.2311.773.563.48.278.41
CNRCornerstone Building Brands, Inc.20200420A43.5228.7117.6918.2310.9710.51
CNRGSPDR S&P Kensho Clean Power ETF20200420ETF34.3557.7351.9151.765.825.97
CNSCohen & Steers Inc.20200420A74.5625.815.726.3210.0819.48
CNSLConsolidated Communications Holdings, Inc.20200420A30.4817.2812.39.14.988.18
CNSPCNS Pharmaceuticals, Inc. Common Stock20200420A193.81282.14124.27122.39157.87159.74
CNSTConstellation Pharmaceuticals, Inc.20200420A81.4118.298.0810.210.228.09
CNTGCentogene N.V. Common Shares20200420A763.99309.99231.18247.2678.8162.73
CNTYCentury Casinos Inc20200420A59.4260.6627.7224.9632.9435.7
CNXCNX Resources Corporation20200420A13.8511.592.222.259.379.34
CNXMCNX Midstream Partners LP20200420A49.3522.068.810.3613.2611.7
CNXNPC Connection Inc20200420A48.6922.367.87.4214.5714.94
CNXTVanEck Vectors ChinaAMC SME-ChiNext ETF20200420ETF35.3717.5114.0514.053.473.47
CNYAiShares MSCI China A ETF20200420ETF36.3318.3218.4915.32-0.173
COGlobal Cord Blood Corporation20200420A44.8735.1422.6621.1212.4814.02
COCPCocrystal Pharma, Inc. Common Stock20200420A101.05108.3270.3476.1738.1832.21
CODACoda Octopus Group, Inc. Common stock20200420A279.29176.7150.61151.5226.0925.19
CODICompass Diversified Holdings Shares of Beneficial Interest20200420A37.5935.875.757.2430.1217.71
CODXCo-Diagnostics, Inc. Common Stock20200420A29.2428.966.6611.0222.317.94
COFCapital One Financial20200420A8.158.332.863.525.484.81
COFSCHOICEONE FINANCIAL20200420A408.69330.81330.76330.760.050.05
COGCabot Oil & Gas Corp.20200420A5.226.032.821.683.214.36
COHNCohen & Company Inc20200420A624.81419.4621.49622.27-202.09-202.86
COHRCoherent Inc20200420A50.272515.5118.499.187.75
COHUCohu Inc20200420A38.1823.24-14.92-12.8238.1636.06
COKECoca-Cola Consolidated, Inc. Common Stock20200420A85.7935.2228.9228.835.956.04
COLBColumbia Banking Systems Inc20200420A30.9262.119.5716.5942.5345.51
COLDAmericold Realty Trust20200420A15.56.772.739.624.04-2.84
COLLCollegium Pharmaceutical, Inc. Common Stock20200420A50.4825.6618.7819.536.886.13
COMDirexion Auspice Broad Commodity Strategy ETF20200420ETF52.159.7110.4310.01-0.72-0.3
COMBGraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF20200420ETF45.9942.0740.6240.991.451.08
COMMCommScope Holding Company, Inc.20200420A12188.7213.769.34.29
COMTiShares Commodities Select Strategy ETF20200420ETF56.4843.4340.539.412.934.02
CONECyrusOne Inc Common Stock20200420A21.4212.164.3857.787.16
CONNConn's Inc.20200420A36.8953.9723.629.3530.3644.67
COOThe Cooper Companies, Inc.20200420A29.4511.246.336.124.925.11
COOPMr. Cooper Group Inc. Common Stock20200420A36.5427.284.143.2923.1323.99
COPConocoPhillips20200420A5.623.57-0.441.064.012.51
COPXGlobal X Copper Miners ETF (NEW)20200420ETF103.5341.7129.4230.0412.2911.66
CORCoresite Realty Corporation20200420A37.7318.89.6710.979.137.83
CORECore Mark Holding Co., Inc.20200420A43.3919.628.469.5511.1610.07
CORPPIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund20200420ETF34.8318.9411.4718.37.470.63
CORRCorEnergy Infrastructure Trust, Inc. (NEW20200420A78.2867.8224.1123.8243.7144
CORTCorcept Therapeutics Inc.20200420A24.2820.165.034.7415.1315.43
CORVCorrevio Pharma Corp. Ordinary Shares (Canada)20200420A55.2952.2534.6740.3417.611.93
COSTCostco Wholesale Corp20200420A5.787.951.922.256.035.7
COTYCOTY INC20200420A17.8816.810.724.5716.0912.23
COUPCoupa Software Incorporated20200420A16.6411.811.272.7410.549.07
COWiPath Series B Bloomberg Livestock Subindex Total ReturnSM ETN20200420ETN52.2165.7555.5264.4710.231.28
COWNCowen Inc. Class A Common Stock20200420A52.0818.565.192.5813.3915.99
COWZPacer US Cash Cows 100 ETF20200420ETF13.2410.1211.0410.42-0.92-0.3
CPCanadian Pacific Railway20200420A12.566.51.62.414.94.1
CPACopa Holdings, S.A.20200420A26.7211.392.823.588.577.82
CPAAConyers Park II Acquisition Corp. Class A Common Stock20200420A1011.58744.59744.59744.5900
CPAHCounterpath Corp20200420A162.6125.185.0687.5340.0437.58
CPBCampbell Soup Company20200420A5.863.231.11.322.131.92
CPECallon Petroleum Company20200420A8.7818.9212.0614.486.94.49
CPFCentral Pacific Financial Corporation20200420A43.6219.014.68.0514.4110.96
CPGCRESCENT POINT ENERGY CORP.20200420A76.3774.0554.4638.3319.635.72
CPHCCanterbury Park Holding Corporation 'New' Common Stock20200420A568.06261.34169.29169.2992.0592.05
CPHIChina Pharma Holdings, Inc.20200420A117.31116.9673.9177.7743.0539.19
CPICPI Inflation Hedged ETF20200420ETF41.47196.1174.26183.4621.8412.64
CPIXCumberland Pharmaceuticals Inc20200420A84.348.5335.7436.2112.7912.32
CPKChesapeake Utilities20200420A118.3945.8438.3337.387.518.46
CPLGCorePoint Lodging Inc. Common Stock20200420A100.3176.723541.3341.7335.46
CPLPCapital Product Partners L.P.20200420A92.9251.239.9521.4841.2829.75
CPRICapri Holdings Limited20200420A13.9314.94-32.4917.9112.47
CPRTCopart Inc20200420A11.176.483.682.042.794.43
CPRXCatalyst Pharmaceutical Inc.20200420A22.0522.259.077.7113.1814.54
CPSCooper-Standard Automotive Inc.20200420A52.8329.30.061.7829.2427.52
CPSHCPS Technologies Corp. Common Stock20200420A289.84191.47163.84169.4727.6321.99
CPSIComputer Programs & Systems In20200420A53.4171.97-9.12-8.7581.0980.72
CPSSConsumer Portfolio Services20200420A203.1129.1619.7827.85109.38101.31
CPSTCapstone Turbine Corp20200420A112.8865.5652.4153.6113.1511.95
CPTCamden Property Trust20200420A20.848.624.354.864.273.76
CPTACapitala Finance Corp.20200420A86.8892.0358.1958.0633.8433.98
CPZCalamos Long/Short Equity & Dynamic Income Trust Common Stock20200420A236.78184.55179.42179.485.135.07
CQPCheniere Energy Partners, LP20200420A74.9945.4825.7128.6319.7716.85
CQQQInvesco China Technology ETF20200420ETF34.7527.8324.4224.083.413.75
CRCrane Company20200420A24.3910.495.796.424.74.07
CRAICRA International, Inc.20200420A129.8644.1620.221.5323.9521.96
CRAKVanEck Vectors Oil Refiners ETF20200420ETF48.0450.1549.0949.261.060.89
CRBNiShares MSCI ACWI Low Carbon Target ETF20200420ETF26.6316.8115.114.181.712.63
CRBPCorbus Pharmaceuticals Holdings, Inc.20200420A20.7516.125.445.7210.6910.4
CRCCalifornia Resources Corporation20200420A71.2176.3246.6749.6629.6526.66
CRDACrawford & Company Class A20200420A118.6189.6231.6338.7657.9950.85
CRDBCrawford & Company Class B20200420A192.72110.120.3468.5189.7541.58
CREECree Inc20200420A12.238.833.95.474.933.35
CREGChina Recycling Energy Corporation Common Stock20200420A141.9814680.8685.5965.1460.41
CREXCREATIVE REALITIES, INC.20200420A696.78544.45512.29408.8232.16135.63
CRHMCRH Medical Corporation20200420A101.9877.0353.254.6423.8322.56
CRICarter's Inc.20200420A30.0416.179.9810.336.25.85
CRISCuris Inc20200420A200.26319.9260.59279.9859.3139.92
CRKComstock Resources, Inc.20200420A48.6242.8914.1719.2128.7323.68
CRLCharles River Laboratories International, Inc.20200420A46.5718.5712.5813.165.995.42
CRMsalesforce.com, inc.20200420A3.83.320.720.722.612.6
CRMDCorMedix Inc.20200420A69.6157.37.6217.0749.6940.24
CRMTAmerica's Car Mart Inc20200420A163.1874.9235.0142.339.8232.54
CRNCCerence Inc. Common Stock20200420A64.8238.7121.2123.5717.515.15
CRNTCeragon Networks Ltd20200420A51.7850.7611.0917.1739.6733.59
CRNXCrinetics Pharmaceuticals, Inc.20200420A113.3358.5745.347.6113.2710.96
CRONCronos Group Inc. Common Share20200420A16.2815.14.39610.729.09
CROPIQ Global Agribusiness Small Cap ETF20200420ETF53.2930.3731.3230.37-0.960
CROXCrocs, Inc.20200420A20.7112.794.123.938.678.86
CRSCarpenter Technology Corp20200420A38.3726.44-4.98-9.4431.4235.89
CRSACrescent Acquisition Corp Class A Common Stock20200420A55.3647.4647.247.20.260.26
CRSPCRISPR Therapeutics AG20200420A36.8915.825.666.7610.179.06
CRTCross Timbers Royalty Trust20200420A225.66263.91219.57219.6644.3444.24
CRTXCortexyme, Inc. Common Stock20200420A327.9362.49-7.26-5.1169.7667.6
CRUSCirrus Logic Inc20200420A20.6414.257.487.376.776.89
CRVLCorvel Corp20200420A124.9545.0327.0629.9318.8515.98
CRVSCorvus Pharmaceuticals, Inc.20200420A133.1994.5445.0744.0449.4850.5
CRWDCrowdStrike Holdings, Inc. Class A Common Stock20200420A12.7111.832.956.168.885.67
CRWSCrown Crafts Inc20200420A179.7144.13131133.4613.1310.67
CRYCryoLife, Inc.20200420A47.4533.958.310.6225.6523.33
CSAVictoryShares US Small Cap Volatility Wtd ETF20200420ETF32.3414.8314.8814.87-0.05-0.04
CSBVictoryShares US Small Cap High Div Volatility Wtd ETF20200420ETF35.4634.4432.8924.871.559.56
CSBRChampions Oncology, Inc.20200420A161.3492.160.9762.7331.1329.37
CSCOCisco Systems Inc20200420A2.383.712.181.61.532.13
CSDInvesco S&P Spin-Off ETF20200420ETF40.8179.9162.3261.2917.5918.62
CSFVictoryShares US Discovery Enhanced Volatility Wtd ETF20200420ETF25.666.2532.2229.3-25.97-23.05
CSFLCenterState Bank Corporation Common Stock20200420A28.1432.5611.717.7520.8614.81
CSGSCSG Systems International20200420A33.528.8911.612.4717.316.42
CSIICardiovascular Systems, Inc.20200420A55.425.1310.785.6814.3519.45
CSIQCanadian Solar, Inc.20200420A16.1815.923.563.3712.3612.55
CSLCarlisle Companies, Inc.20200420A37.2616.9611.5412.645.424.32
CSLTCASTLIGHT HEALTH, INC.20200420A7763.1749.1448.8114.0314.35
CSMProShares Large Cap Core Plus20200420ETF18.36119.6210.161.380.84
CSMLIQ Chaikin U.S. Small Cap ETF20200420ETF50.4525.2623.6123.561.651.7
CSODCornerstone OnDemand, Inc.20200420A19.1413.794.196.029.67.77
CSPICSP Inc.20200420A526.28158.63140.68140.6817.9617.96
CSPRCasper Sleep Inc.20200420A59.2655.6138.4441.417.1714.21
CSQCalamos Strategic Total Return Fund20200420A20.780.1722.3622.6358.257.54
CSSEChicken Soup for the Soul Entertainment, Inc. Class A Common Stock20200420A216.0953.9130.1937.3823.7216.53
CSTECaesarstone Ltd.20200420A91.91103.5315.9614.9287.5888.61
CSTLCastle Biosciences, Inc. Common Stock20200420A154.3367.4952.2353.0715.2614.42
CSTMConstellium SE Class A Ordinary shares20200420A36.1428.9630.8225.85-1.863.12
CSTRCapStar Financial Holdings, Inc20200420A95.0557.8513.63-3.4844.2261.33
CSUCapital Senior Living20200420A146.74140.5793.6889.8746.8950.71
CSVCarriage Services, Inc.20200420A44.7325.565.2412.2920.3213.27
CSWCCapital Southwest Corp20200420A86.5346.59.610.3936.8936.1
CSWICSW Industrials, Inc20200420A68.1227.0611.2911.6815.7715.38
CSXCSX Corporation20200420A5.31135.66.677.46.33
CTASCintas Corp20200420A18.7810.595.617.564.983.03
CTBCooper Tire & Rubber Co.20200420A31.1813.915.036.38.887.62
CTBICommunity Trust Bancorp Inc20200420A141.1735.2811.8712.4423.4122.84
CTEKCynergisTek, Inc.20200420A647.92303.91387.3299.47-83.394.44
CTGComputer Task Group, Inc.20200420A151.45164.4313.35-10.6151.08175.03
CTHRCharles & Colvard Ltd20200420A204.65172.94138.06144.534.8828.44
CTIBYunhong CTI Ltd. Common Stock20200420A399.19276.2136.130.24240.12245.98
CTICCTI BioPharma Corp. (DE) Common Stock20200420A83.8990.31-8.32-12.698.63102.91
CTLCenturyLink, Inc.20200420A9.9912.343.36.119.066.24
CTLTCATALENT, INC.20200420A17.416.484.434.232.042.24
CTMXCytomX Therapeutics, Inc.20200420A36.6832.089.0417.623.0414.48
CTOConsolidated-Tomoka Land Co.20200420A110.3357.2440.1547.8717.089.37
CTRAContura Energy, Inc. Common Stock20200420A153.2773.8438.994234.8531.84
CTRCCentric Brands Inc. Common Stock20200420A413.01204.05146.49152.3957.5651.66
CTRECARTRUST REIT, INC.20200420A29.925.53-6.56-0.4132.0925.94
CTRMCastor Maritime Inc. Common Stock20200420A159.21147.81105.06115.6242.7532.19
CTRNCiti Trends, Inc.20200420A86.4642.3127.9731.1214.3511.19
CTSCTS Corporation20200420A43.9221.358.35.8113.0515.54
CTSHCognizant Technology Solutions20200420A7.3114.918.919.0465.87
CTSOCytosorbents Corp.20200420A40.3433.3320.1923.3613.149.97
CTTCATCHMARK TIMBER TRUST, INC.20200420A43.4130.9814.3116.9216.6714.06
CTVACorteva, Inc. Common Stock20200420A10.3223.837.4838.33-13.66-14.52
CTXRCitius Pharmaceuticals Inc. Common20200420A99.65134.197.2798.136.8336
CTXSCitrix Systems Inc20200420A6.9810.852.331.698.529.16
CUBCubic Corporation20200420A33.4820.876.518.2814.3512.58
CUBAHerzfeld Caribbean Basin Fund20200420A198.06261.71156.07156.07105.64105.64
CUBECubeSmart20200420A8.097.473.764.273.743.2
CUBICUSTOMERS BANCORP INC20200420A53.2626.087.479.8118.616.27
CUECue Biopharma, Inc.20200420A49.8696.4493.384.333.1412.1
CUICUI Global, Inc.20200420A318.68399.92278.79278.76121.13121.16
CULPCulp, Inc.20200420A270.74109.2681.1676.328.132.96
CUOContinental Materials Corporation20200420A187.6451.6751.6751.6700
CUREDirexion Daily Healthcare Bull 3X Shares20200420ETF9.0114.3213.8114.610.51-0.29
CUROCURO Group Holdings Corp.20200420A45.7329.381.176.8728.2122.51
CUTInvesco MSCI Global Timber ETF20200420ETF32.2166.6362.9466.553.690.08
CUTRCutera, Inc.20200420A38.5140.4611.3114.9329.1525.54
CUZCousins Properties Inc.20200420A19.587.433.994.543.442.89
CVACovanta Holding Corporation20200420A16.517.372.584.5114.7912.88
CVBFCVB Financial Corp20200420A13.0123.63.333.9820.2719.64
CVCOCavco Industries Inc.20200420A135.5254.236.4834.6617.7219.54
CVCYCentral Valley Community Bancorp20200420A118.7103.8691.0396.4812.837.38
CVECenovus Energy Inc.20200420A37.6233.128.9612.224.1620.88
CVEOCIVEO CORPORATION20200420A118.68150.58105.32118.4245.2632.16
CVETCovetrus, Inc. Common Stock20200420A2516.485.437.1111.059.37
CVGICommercial Vehicle Group, Inc.20200420A83.456.4917.1921.7439.334.75
CVGWCalavo Growers Inc20200420A53.5619.9810.4311.649.558.34
CVICVR ENERGY, INC.20200420A24.6516.286.865.989.4210.3
CVIACovia Holdings Corporation Common Stock20200420A191.55144.67101.72115.4142.9529.27
CVLTCommault Systems, Inc.20200420A2010.96.067.764.843.14
CVLYCodorus Valley Bancorp Inc20200420A422.63237.59196.57226.5641.0211.03
CVMCel-Sci Corporation20200420A52.8236.8818.4818.6718.418.21
CVNACarvana Co.20200420A21.2111.485.386.36.15.18
CVRChicago Rivet & Machine Co.20200420A712.74699.94665.1665.134.8434.84
CVSCVS HEALTH CORPORATION20200420A2.561.760.670.71.091.06
CVTICovenant Transportation Group, Inc.20200420A49.9136.06-4.37-2.9840.4239.03
CVUCPI Aerostructures, Inc.20200420A113.773.4525.6731.0747.7842.38
CVVCVD Equipment Corp.20200420A713.63476.21190.38186.12285.84290.09
CVXChevron Corporation20200420A4.026.762.472.964.293.79
CVYInvesco Zacks Multi-Asset Income ETF20200420ETF47.7455.5927.0426.0528.5529.54
CWCurtiss-Wright Corp.20200420A33.2116.6612.0612.264.64.4
CWBSPDR Bloomberg Barclays Convertible Securities ETF20200420ETF10.2922.961821.594.961.37
CWBCCommunity West BanCshares20200420A811.8689.65683.02683.026.636.63
CWBRCohBar, Inc. Common Stock20200420A411.85451.2989.23115.82362.06335.47
CWCOConsolidated Water Co Inc20200420A96.98126.1928.82106.4997.3819.71
CWEBDirexion Daily CSI China Internet Index Bull 2X Shares20200420ETF40.9722.8214.8918.437.934.4
CWENClearway Energy, Inc. Class C Common Stock20200420A29.7511.415.375.336.046.08
CWENAClearway Energy, Inc. Class A Common Stock20200420A43.7221.511.511.539.999.97
CWHCamping World Holdings, Inc.20200420A33.6521.397.9-1.8813.4923.26
CWISPDR MSCI ACWI ex-US ETF20200420ETF31.9721.3521.1421.350.210.01
CWKCushman & Wakefield plc Ordinary Shares20200420A40.3823.3612.3313.511.039.86
CWSAdvisorShares Focused Equity ETF20200420ETF221.51465.69466.2466.73-0.52-1.04
CWSTCasella Waste Systems Inc20200420A36.6719.3910.7413.068.666.33
CWTCalifornia Water Service20200420A66.6216.9311.8912.545.044.39
CXDCChina XD Plastics Company Limited20200420A133.3296.5454.4354.9542.141.59
CXOCONCHO RESOURCES INC.20200420A21.8212.291.73.0310.69.26
CXPCOLUMBIA PROPERTY TRUST, INC.20200420A22.8212.066.174.75.97.39
CXSEWisdomTree Trust WisdomTree China ex-State-Owned Enterprises Fund20200420ETF19.2514.2211.1214.983.1-0.76
CXWCoreCivic, Inc.20200420A25.2829.792.743.7627.0726.04
CYANCyanotech Corp20200420A187.283.96-63.71-63.71147.67147.67
CYBWisdomTree Chinese Yuan Strategy Fund20200420ETF66.2147.3944.2944.083.13.31
CYBECyberoptics Corp20200420A117.2762.4821.5124.9740.9737.5
CYBRCyberArk Software Ltd.20200420A20.5916.022.816.1113.219.91
CYCCCyclacel Pharmaceuticals, Inc20200420A129.39105.3328.3848.6276.9556.72
CYCNCyclerion Therapeutics, Inc. Common Stock20200420A141.32200.85114.65120.7686.280.1
CYDChina Yuchai International Ltd.20200420A51.9538.22-0.791.0839.0237.14
CYHCommunity Health Systems, Inc.20200420A28.8625.156.768.8418.3916.31
CYRNCYREN Ltd.20200420A691.21707.07718.08716.93-11.01-9.86
CYRXCryoPort, Inc. Common Stock20200420A51.3721.1812.7910.628.3810.56
CYTKCytokinetics Inc.20200420A27.3621.09-1.771.2822.8519.81
CZAInvesco Zacks Mid-Cap ETF20200420ETF22.0742.9141.1542.371.760.54
CZNCCitizens & Northern Corporation20200420A232.2789.4773.574.4515.9815.02
CZRCaesars Entertainment Corporation20200420A12.3513.559.247.84.325.75
CZWICitizens Community Bancorp, Inc.20200420A651.42444.67446.61444.67-1.930
CZZCosan Limited20200420A26.8936.1325.0726.1311.0610.01
DDominion Energy, Inc Common Stock20200420A5.6513.98.058.435.855.47
DACDanaos Corporation20200420A136.9788.2120.0730.2568.1357.96
DAIOData I/O Corp20200420A223.79135.0455.9550.1879.0984.86
DAKTDaktronics Inc20200420A37.7436.369.1412.4127.2223.95
DALDelta Air Lines, Inc.20200420A4.375.42-2.80.948.234.49
DALIFirst Trust DorseyWright DALI 1 ETF20200420ETF14.8921.4419.8419.841.61.6
DALTAnfield Capital Diversified Alternatives ETF20200420ETF100.9362.0962.8561.89-0.760.2
DANDana Incorporated20200420A20.3322.0311.7618.6410.273.4
DARDARLING INGREDIENTS INC.20200420A17.8613.763.05410.729.76
DAREDare Bioscience, Inc. Common Stock20200420A141.95122.0693.495.4828.6626.58
DAUDExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. AUD Index due December 6, 220200420ETN41.3227.6424.1727.643.470
DAUGFT Cboe Vest U.S. Equity Deep Buffer ETF - August20200420ETF48.9831.2227.0727.394.153.83
DAXGlobal X Funds Global X DAX Germany ETF20200420ETF109.1351.645.2348.196.373.41
DBDeutsche Bank Aktiengesellschaft20200420A15.6512.623.133.579.59.05
DBAWXtrackers MSCI All World ex US Hedged Equity ETF20200420ETF25.3412.2312.9112.23-0.680
DBDDiebold Nixdorf Incorporated20200420A34.7833.717.0815.2316.6118.55
DBEFXtrackers MSCI EAFE Hedged Equity ETF20200420ETF5.364.513.373.561.140.97
DBEHiM DBi Hedge Strategy ETF20200420ETF42.2538.646.8346.83-8.23-8.23
DBEMXtrackers MSCI Emerging Markets Hedged Equity ETF20200420ETF45.7750.1762.5549.65-12.370.53
DBEUXtrackers MSCI Europe Hedged Equity ETF20200420ETF56.0325.6322.8425.552.790.08
DBEZXtrackers MSCI Eurozone Hedged Equity ETF20200420ETF16.8210.735.045.195.75.55
DBGRXtrackers MSCI Germany Hedged Equity ETF20200420ETF80.6531.8424.415.427.4326.42
DBIDesigner Brands Inc.20200420A30.8327.159.7810.4917.3716.71
DBJPXtrackers MSCI Japan Hedged Equity ETF20200420ETF23.3413.5211.711.331.822.19
DBLVAdvisorShares DoubleLine Value Equity ETF20200420ETF63.1634.7234.534.50.220.22
DBMFiM DBi Managed Futures Strategy ETF20200420ETF66.9458.1258.1258.1200
DBVTDBV Technologies S.A.20200420A103.1153.7436.2736.0517.4617.69
DBXDropbox, Inc. Class A20200420A5.776.671.291.515.385.16
DCARDropCar, Inc. Common Stock20200420A271.36251.92102.4111.76149.52140.16
DCHFExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. CHF Index due December 6, 220200420ETN45.0845454500
DCIDonaldson Company, Inc.20200420A17.497.341.582.315.755.03
DCODucommun Incorporated20200420A77.5261.2328.3735.2832.8625.95
DCOMDime Community Bancshares20200420A36.0626.396.88.0119.5918.38
DCPDCP Midstream, LP20200420A39.4337.2525.1325.8412.1311.42
DCPHDeciphera Pharmaceuticals, Inc. Common Stock20200420A55.5724.7912.8415.711.949.09
DDDuPont de Nemours, Inc. Common Stock20200420A5.2712.434.116.088.316.35
DDD3D Systems Corp20200420A13.8415.7714.585.251.2110.53
DDGProshares Short Oil & Gas20200420ETF42.3739.8236.435.243.414.58
DDIVFirst Trust Exchange-Traded Fund VI First Trust Dorsey Wright Momentum & Dividend ETF20200420ETF18.615.3715.1315.730.23-0.37
DDLSWisdomTree Dynamic Currency Hedged International SmallCap Equity Fund20200420ETF94.138672.2279.6313.776.37
DDMProShares Ultra Dow3020200420ETF3.032.750.611.12.141.65
DDOGDatadog, Inc. Class A Common Stock20200420A16.1413.688.249.675.444.01
DDSDillards Inc.20200420A45.9220.387.628.1612.7612.22
DDWMWisdomTree Dynamic Currency Hedged International Equity Fund20200420ETF40.4836.7230.8430.125.886.6
DEDeere & Company20200420A8.484.65-1.26-0.915.915.56
DEAEasterly Government Properties, Inc.20200420A23.813.337.946.195.387.15
DEACDiamond Eagle Acquisition Corp. Class A Common Stock20200420A44.5249.2248.152.611.11-3.39
DECKDeckers Outdoor Corp20200420A53.7124.6415.4415.359.29.29
DEEFXtrackers FTSE Developed ex US Comprehensive Factor ETF20200420ETF113.3953.9247.5349.076.394.85
DEFInvesco Defensive Equity ETF20200420ETF25.6423.319.5519.563.753.74
DEFAiShares Adaptive Currency Hedged MSCI EAFE ETF20200420ETF27.8556.4966.9756.49-10.480
DEIDouglas Emmett, Inc.20200420A14.157.513.864.193.643.31
DELLDell Technologies Inc.20200420A15.9113.447.768.535.684.9
DEMWisdomTree Emerging Markets High Dividend Fund20200420ETF16.949.398.219.571.18-0.18
DENNDENNY'S CORP20200420A26.1220.951.021.0719.9219.88
DESWisdomTree U.S. SmallCap Dividend Fund20200420ETF15.996.864.320.092.556.76
DESPDespegar.com, Corp.20200420A81.6859.2244.3745.8714.8413.36
DEURExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. EUR Index due December 6, 220200420ETN12.637.456.517.710.94-0.26
DEUSXtrackers Russell 1000 Comprehensive Factor ETF20200420ETF63.7935.7333.2537.212.18-1.49
DEWWisdomTree Global High Dividend Fund20200420ETF22.4910.93-13.23-13.2124.1624.13
DFEWisdomTree Europe SmallCap Dividend Fund20200420ETF24.3213.6310.0211.793.621.85
DFEBFT Cboe Vest U.S. Equity Deep Buffer ETF - February20200420ETF78.8350.1350.1747.41-0.042.72
DFENDirexion Daily Aerospace & Defense Bull 3X Shares20200420ETF36.2828.469.5517.3218.9111.14
DFFNDIFFUSION PHARMACEUTICALS INC20200420A92.23108.6993.1497.1515.5611.54
DFINDonnelley Financial Solutions, Inc.20200420A72.2320.964.410.4116.5610.55
DFJWisdomTree Japan SmallCap Dividend Fund20200420ETF19.4614.9512.8413.652.111.3
DFNDReality Shares DIVCON Dividend Defender ETF20200420ETF32.5416.215.4616.230.74-0.03
DFNLDavis Select Financial ETF20200420ETF39.0622.723.3623.51-0.66-0.8
DFSDiscover Financial Services20200420A9.8212.420.752.0111.6810.42
DGDollar General Corp.20200420A7.289.824.254.495.565.33
DGAZVelocityShares 3x Inverse Natural Gas ETN linked to the S&P GSCI Natural Gas Index Excess Return20200420ETN37.6219.919.1611.6610.758.25
DGBPExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. GBP Index due December 6, 220200420ETN37.6924.45-75.9-76.56100.34101.01
DGICADonegal Group Inc20200420A69.2891.117.2922.0473.8269.06
DGICBDonegal Group Inc20200420A740.74394.18394.18394.1800
DGIIDigi International Inc20200420A40.0821.626.912.0814.7119.54
DGLDVelocitySharesTM 3x Inverse Gold ETN linked to the S&P GSCI Gold Index ER20200420ETF29.5319.3713.3913.995.985.38
DGLYDigital Ally, Inc. Common Stock20200420A258.08183.64163.71159.9619.9323.68
DGPDB Gold Double Long ETN due February 15, 203820200420ETN95.9851.837.8444.5713.967.23
DGREWisdomTree Trust WisdomTree Emerging Markets Quality Dividend Growth Fund20200420ETF55.9831.0628.7529.312.311.74
DGROiShares Core Dividend Growth ETF20200420ETF2.923.362.242.031.121.34
DGRSWisdomTree Trust WisdomTree U.S. SmallCap Quality Dividend Growth Fund20200420ETF67.6230.279.8314.9320.4315.34
DGRWWisdomTree Trust WisdomTree U.S. Quality Dividend Growth Fund20200420ETF4.484.274.673.82-0.40.45
DGSWisdomTree Emerging Markets SmallCap Dividend Fund20200420ETF13.219.228.48.570.820.65
DGTSPDR Global Dow ETF (based on The Global Dow)20200420ETF50.9934.3218.8323.215.4911.12
DGXQuest Diagnostics Inc.20200420A11.2914.514.055.5810.468.93
DGZDB Gold Short ETN due February 15, 203820200420ETN71.729.914.0517.2115.8512.69
DHID.R. Horton Inc.20200420A66.141.892.164.253.98
DHRDanaher Corporation20200420A6.416.942.123.564.823.38
DHSWisdomTree U.S. High Dividend Fund20200420ETF6.878.327.48.170.920.15
DHTDHT HOLDINGS, INC.20200420A12.7117.282.635.5414.6611.75
DHXDHI Group, Inc.20200420A87.3557.3133.0833.2124.2424.1
DIASPDR Dow Jones Industrial Average ETF Trust20200420ETF0.981.410.270.841.140.57
DIALColumbia Diversified Fixed Income Allocation ETF20200420ETF62.4634.5534.11340.440.54
DIETDefiance Next Gen Food and Agriculture ETF20200420ETF77.9436.0762.3336.07-26.250
DIGProShares Ultra Oil & Gas20200420ETF16.9635.8620.6823.4915.1812.4
DIMWisdomTree International MidCap Dividend Fund20200420ETF23.059.437.19.422.330.01
DINDine Brands Global, Inc.20200420A40.5530.233.668.2326.5621.99
DINTDavis Select International ETF20200420ETF64.1626.9127.5727.57-0.66-0.66
DIODDiodes Inc20200420A28.0216.536.818.69.727.93
DISThe Walt Disney Company20200420A2.335.98-2.423.838.42.15
DISCADiscovery, Inc. Series A Common Stock20200420A5.5113.359.869.723.513.65
DISCBDiscovery, Inc. Series B Common Stock20200420A
DISCKDiscovery, Inc. Series C Common Stock20200420A5.946.780.470.686.326.11
DISHDISH Network Corp.20200420A11.046.723.192.843.533.88
DIVGlobal X SuperDividend U.S. ETF20200420ETF41.8820.4412.7612.827.687.62
DIVAAGFiQ Hedged Dividend Income Fund20200420ETF88.0532.1122.2122.219.99.9
DIVBiShares U.S. Dividend and Buyback ETF20200420ETF12.621.2220.7921.040.420.18
DIVCC-Tracks Exchange Traded Notes Miller/Howard Strategic Dividend Reinvestor Due September 16, 202420200420ETN174.35
DIVOAmplify CWP Enhanced Dividend Income ETF20200420ETF108.47103.6868.2266.6735.4637.02
DIVYReality Shares DIVS ETF20200420ETF74.2374.4355.9355.9318.518.5
DJCBETRACS Bloomberg Commodity Index Total Return ETN Series B due October 31, 203920200420ETN103.86
DJCIETRACS Linked to the Bloomberg Commodity Index Total Return due October 31, 203920200420ETN136.9556.8267.1567.15-10.34-10.34
DJCODaily Journal Corp20200420A0.29
DJDInvesco Dow Jones Industrial Average Dividend ETF20200420ETF68.642.2738.537.323.774.95
DJPiPath Bloomberg Commodity Index Total Return ETN due June 12, 203620200420ETN23.4123.5624.824.94-1.24-1.37
DJPYExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. JPY Index due December 6, 220200420ETN22.2622.3230.2430.24-7.92-7.92
DKDelek US Holdings, Inc.20200420A23.7236.671.392.5535.2834.12
DKLDELEK LOGISTICS PARTNERS, LP20200420A113.7171.3129.6237.6341.6933.68
DKSDick's Sporting Goods, Inc.20200420A14.769.114.385.054.734.06
DLADelta Apparel Inc.20200420A279.63235.32142.56143.6692.7691.66
DLBDolby Laboratories, Inc.Class A20200420A18.558.794.15.334.683.46
DLHCDLH Holdings Corp.20200420A278.23143.89-35.95-35.95179.85179.85
DLNWisdomTree U.S. LargeCap Dividend Fund20200420ETF4.752.894.42.54-1.510.35
DLNGDYNAGAS LNG PARNERS LP20200420A190.17122.31103.51103.918.818.41
DLPHDelphi Technologies PLC Ordinary Shares20200420A19.0118.479.45119.037.48
DLPNDolphin Entertainment, Inc.20200420A493.28538.46315.9307.35222.55231.11
DLRDigital Realty Trust, Inc.20200420A10.735.892.72.143.23.76
DLSWisdomTree International SmallCap Dividend Fund20200420ETF23.114.9512.97141.980.95
DLTHDuluth Holdings Inc. Class B Common Stock20200420A56.0543.0411.3215.2431.7127.8
DLTRDollar Tree Inc.20200420A8.1312.261.211.4511.0510.81
DLXDeluxe Corporation20200420A30.7414.026.537.377.496.65
DMACDiaMedica Therapeutics Inc. Common Stock20200420A195.4861.5954.2455.27.356.39
DMLPDorchester Minerals LP20200420A106.9113.352.3566.8360.9646.47
DMPIDelMar Pharmaceuticals, Inc. Common Stock20200420A153.51257.27247.16247.1410.110.13
DMRCDigimarc Corporation20200420A86.8851.0816.7519.0434.3432.05
DMREDeltaShares S&P EM 100 & Managed Risk ETF20200420ETF55.3448.3848.3848.3800
DMRIDeltaShares S&P International Managed Risk ETF20200420ETF255.0642.5242.5242.5200
DMRLDeltaShares S&P 500 Managed Risk ETF20200420ETF125.4695.8495.8495.8400
DMRMDeltaShares S&P 400 Managed Risk ETF20200420ETF255.595.3695.3695.3600
DMRSDeltaShares S&P 600 Managed Risk ETF20200420ETF182.35282.83274.44274.448.388.38
DMTKDermTech, Inc. Common Stock20200420A234.0760.1425.5226.5834.6233.56
DNJRGolden Bull Limited Ordinary Shares20200420A129.08119.6988.97101.3731.0418.33
DNKNDunkin' Brands Group, Inc.20200420A19.829.921.441.48.488.52
DNLWisdomTree Global ex-US Quality Dividend Growth Fund20200420ETF41.7828.3824.5627.513.830.88
DNLIDenali Therapeutics Inc. Common Stock20200420A34.0718.4316.6616.541.771.89
DNNDenison Mines Corp20200420A69.8875.0946.7451.9728.3523.12
DNOVFT Cboe Vest U.S. Equity Deep Buffer ETF - November20200420ETF68.7630.7429.629.61.141.14
DNOWNOW INC.20200420A22.3819.210.6911.518.517.69
DNRDenbury Resources, Inc.20200420A19.5847.116.0617.5831.129.74
DODiamond Offshore Drilling20200420A21.4840.4924.9728.1815.5312.32
DOCPHYSICIANS REALTY TRUST20200420A8.039.114.575.354.553.78
DOCUDocuSign, Inc. Common Stock20200420A14.417.943.13.484.854.47
DOGProShares Short Dow3020200420ETF2.232.032.321.14-0.290.89
DOGSArrow Dogs of the World ETF20200420ETF367.576.2-3.1-3.19.39.3
DOGZDogness (International) Corporation Class A Common Stock20200420A443.53424.11424.11424.1100
DOLWisdomTree International LargeCap Dividend Fund20200420ETF24.5419.5619.7319.51-0.170.05
DOMODomo, Inc. Class B Common Stock20200420A53.7234.0315.6424.1518.399.88
DONWisdomTree U.S. MidCap Dividend Fund20200420ETF6.544.056.336.33-2.28-2.28
DOOWisdomTree international Dividend Ex-Financials Fund20200420ETF2510.479.99.950.570.52
DOOOBRP Inc. Common Subordinate Voting Shares20200420A26.920.289.798.9210.4811.36
DOORMASONITE INTERNATIONAL CORP20200420A97.733725.3224.9911.6812.01
DORMDorman Products, Inc. New20200420A37.5413.346.585.076.768.28
DOVDover Corporation20200420A13.9814.5311.9511.72.582.83
DOWDow Inc.20200420A7.277.60.260.277.357.34
DOXAmdocs Limited20200420A10.868.21.730.146.488.07
DPHCDiamondPeak Holdings Corp. Class A Common Stock20200420A79.5370.4170.4170.4100
DPSTDirexion Daily Regional Banks Bull 3X Shares20200420ETF47.2142.1735.736.36.525.95
DPWDPW Holdings, Inc.20200420A150.5398.9477.7275.1921.2223.76
DPZDomino's Pizza Inc.20200420A16.5311.013.433.997.597.03
DRADDigirad Corporation20200420A175.37111.667.1369.5544.4742.05
DREDuke Realty Corp.20200420A4.963.292.961.790.331.5
DRHDiamondRock Hospitality Company20200420A24.2722.342.333.8320.0118.52
DRIDarden Restaurants, Inc.20200420A14.8411.26.962.934.248.27
DRIODarioHealth Corp. Common Stock20200420A517.72328.81300.19284.3528.6244.47
DRIPDirexion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares20200420ETF23.0917.9913.3134.75
DRIVGlobal X Autonomous & Electric Vehicles ETF20200420ETF55.4740.7942.3742.39-1.58-1.6
DRNDirexion Daily Real Estate Bull 3X20200420ETF52.5955.5438.4435.8717.119.67
DRNADicerna Pharmaceuticals, Inc.20200420A36.3819.0511.3312.017.717.04
DRQDril-Quip, Inc.20200420A32.8820.389.0910.1311.2910.25
DRRMarket Vectors Double Short Euro ETN20200420ETN
DRRXDurect Corp20200420A64.3881.6249.8649.9131.9531.82
DRSKAptus Defined Risk ETF20200420ETF54.8313.0813.2713.08-0.20
DRTTDIRTT Environmental Solutions Ltd. Common Shares20200420A194.08174.58127.04133.8747.5440.71
DRVDirexion Daily Real Estate Bear 3X Shares20200420ETF41.1527.9321.522.036.435.9
DRWWisdomTree Global ex-US Real Estate Fund20200420ETF26.6212.6413.4712.35-0.830.29
DSDrive Shack Inc.20200420A126.5196.184.9585.7511.1510.34
DSEDuff & Phelps Select MLP and Midstream Energy Fund Inc.20200420A189.28301.47205.15221.4696.3280
DSGXDescartes Systems Group Inc20200420A22.768.283.584.154.163.59
DSIiShares MSCI KLD 400 Social ETF20200420ETF7.214.972.264.842.70.13
DSKEDaseke, Inc. Common Stock20200420A164.18110.1547.8566.3462.343.81
DSLVVelocitySharesTM 3x Inverse Silver ETN linked to the S&P GSCI Silver Inverse Index ER20200420ETF50.7631.3517.9519.8513.411.5
DSPGDSP Group Inc20200420A25.4311.580.541.5111.0310.06
DSSDocument Security Systems, Inc.20200420A114.66147.62114.36138.8233.268.8
DSSIDiamond S Shipping Inc. Common Shares20200420A57.1435.8816.9718.0618.8717.8
DSTLDistillate U.S. Fundamental Stability & Value ETF20200420ETF30.8717.0516.5817.050.470
DSWLDeswell Industries Inc20200420A548.91337.67330.02330.287.657.39
DSXDiana Shipping, Inc.20200420A111.3573.7933.5748.6940.2125.09
DTDynatrace, Inc.20200420A27.7117.8111.711.526.116.28
DTDWisdomTree U.S. Total Dividend Fund20200420ETF6.813.783.723.770.060.01
DTEDTE Energy Company20200420A12.137.236.016.011.211.21
DTEADAVIDsTEA Inc. Common Stock20200420A291.3214.8150.83153.5563.9761.25
DTECALPS Disruptive Technologies ETF20200420ETF48.9750.1541.640.128.5610.04
DTHWisdomTree International High Dividend Fund20200420ETF17.2410.4110.3410.340.070.06
DTILPrecision BioSciences, Inc. Common Stock20200420A84.3848.4231.2332.4117.1916.01
DTNWisdomTree U.S. Dividend ex-Financials Fund20200420ETF7.587.627.587.450.040.17
DTSSDatasea Inc. Common Stock20200420A250.53180.96166.75166.7514.2114.21
DTUSiPath US Treasury 2-year Bear ETN20200420ETF1369.37962.28962.28962.2800
DTYLiPath US Treasury 10-year Bull ETN20200420ETF15.5332.7832.7832.7800
DUGProShares UltraShort Oil & Gas20200420ETF20.2916.127.48.068.728.06
DUKDuke Energy Corporation20200420A6.343.470.831.262.632.21
DUOTDuos Technologies Group, Inc. Common Stock20200420A1059.02217.7992.592.5125.3125.3
DURAVanEck Vectors Morningstar Durable Dividend ETF20200420ETF30.7845.9828.7727.9517.2118.02
DUSADavis Select U.S. Equity ETF20200420ETF57.6343.2940.7943.712.5-0.42
DUSLDirexion Daily Industrials Bull 3X Shares20200420ETF64.0843.2136.9136.736.36.49
DUSTDirexion Daily Gold Miners Index Bear 2X Shares20200420ETF63.3358.6337.9941.3320.6417.3
DVADaVita Inc.20200420A13.1114.019.249.814.774.21
DVAXDynavax Technologies Corporation20200420A30.6924.0511.1311.112.9212.95
DVDDover Motorsports20200420A229.94106.6566.7466.8439.9139.8
DVLUFirst Trust Dorsey Wright Momentum & Value ETF20200420ETF29.2619.8312.7712.777.067.06
DVNDevon Energy Corporation20200420A11.1312.991.524.611.488.4
DVOLFirst Trust Dorsey Wright Momentum & Low Volatility ETF20200420ETF18.0515.2814.3714.390.910.89
DVOPSource Dividend Opportunity ETF20200420ETF199.47
DVPDeep Value ETF20200420ETF36.824.5620.0923.154.471.41
DVYiShares Select Dividend ETF20200420ETF2.95.14.054.261.060.84
DVYAiShares Asia/Pacific Dividend ETF20200420ETF75.1932.7332.7332.7300
DVYEiShares Emerging Markets Dividend ETF20200420ETF24.81411.1711.362.822.64
DWASInvesco DWA SmallCap Momentum ETF20200420ETF34.7331.2523.0223.598.237.65
DWATArrow Investments Trust Arrow DWA Tactical ETF20200420ETF136.54355.03355.03355.0300
DWAWAdvisorShares Dorsey Wright FSM All Cap World ETF20200420ETF30.9431.6931.6931.6900
DWCRArrow DWA Country Rotation ETF20200420ETF1586
DWEQAdvisorShares Dorsey Wright Alpha Equal Weight ETF20200420ETF50.8941.9341.9341.9300
DWFISPDR Dorsey Wright Fixed Income Allocation ETF20200420ETF15.589.99.629.620.290.29
DWLDDavis Select Worldwide ETF20200420ETF24.0716.8815.9815.840.91.04
DWMWisdomTree International Equity Fund20200420ETF22.1215.4616.5617.2-1.1-1.74
DWMCAdvisorShares Dorsey Wright Micro-Cap ETF20200420ETF82.3558.2942.4251.2415.877.05
DWMFWisdomTree International Multifactor Fund20200420ETF38.426.818.6624.258.152.55
DWPPFirst Trust Dorsey Wright People's Portfolio ETF20200420ETF91.8756.356.356.300
DWSHAdvisorShares Dorsey Wright Short ETF20200420ETF58.03114.281.7484.8632.4629.34
DWSNDawson Geophysical Company New Common Stock20200420A371.46342.16168.21168.63173.95173.54
DWUSAdvisorShares Dorsey Wright FSM US Core ETF20200420ETF28.4322.7320.1220.442.612.29
DWXSPDR S&P International Dividend ETF20200420ETF26.5917.5314.2714.83.252.72
DXDynex Capital, Inc.20200420A35.623.226.067.9617.1715.26
DXCDXC Technology Company20200420A15.2815.015.896.839.128.18
DXCMDexCom, Inc.20200420A22.0813.296.325.296.988
DXDProShares UltraShort Dow 3020200420ETF4.474.185.051.95-0.872.24
DXGEWisdomTree Germany Hedged Equity Fund20200420ETF73.9575.7162.564.0513.2111.65
DXJWisdomTree Japan Hedged Equity Fund20200420ETF2.82.331.411.420.920.92
DXJSWisdomTree Japan Hedged SmallCap Equity Fund20200420ETF59.5419.911.5613.658.346.25
DXLGDestination XL Group, Inc.20200420A277.76632.83497.24502.11135.6130.73
DXPEDXP Enterprises Inc20200420A91.8999.0323.3227.4375.7171.6
DXYNDixie Group Inc20200420A523.71474.44477.11580.39-2.67-105.94
DYDycom Industries, Inc.20200420A41.5829.3715.4722.3513.97.02
DYAIDyadic International, Inc.20200420A154.4692.6367.7972.5124.8720.29
DYLSWisdomTree Dynamic Long/Short U.S. Equity Fund20200420ETF53.6132.8333.132.31-0.270.53
DYNFBlackRock U.S. Equity Factor Rotation ETF20200420ETF15.7212.313.6113.59-1.31-1.29
DYNTDynatronics Corp20200420A97.8491.7166.3573.1425.3618.61
DZKDirexion Daily Developed Markets Bull 3x Shares20200420ETF82.5638.239.3938.19-1.190.01
DZSIDASAN Zhone Solutions, Inc20200420A138.5562.0937.0237.6225.0724.47
DZZDB Gold Double Short ETN due February 15, 203820200420ETN292.56220.23169.68169.6150.5550.62
EAElectronic Arts Inc20200420A6.567.711.874.285.843.43
EAFGrafTech International Ltd.20200420A26.6924.135.97.818.2316.34
EAGGiShares ESG US Aggregate Bond ETF20200420ETF15.8110.378.599.811.780.56
EARNELLINGTON RESIDENTIAL MORTGAGE REIT20200420A66.5142.393.189.7839.2132.61
EARSAuris Medical Holding Ltd. Common Shares (Bermuda)20200420A324.94278.13220.93234.7157.243.42
EASGXtrackers MSCI EAFE ESG Leaders Equity ETF20200420ETF23.0819.9920.7920.22-0.8-0.23
EASIAmplify EASI Tactical Growth ETF20200420ETF58.0359.6933.6933.6926.0126.01
EASTEASTSIDE DISTILLING , INC.20200420A241.6125.7850.3669.3375.4256.46
EATBrinker International, Inc.20200420A23.3718.4611.45.817.0612.65
EBEventbrite, Inc. Class A Common Stock20200420A56.2432.0517.5318.8914.5313.16
EBAYeBay Inc20200420A2.8117.213.5514.243.672.98
EBFEnnis, Inc.20200420A53.8938.091.143.5236.9534.57
EBIXEbix Inc20200420A37.9420.656.096.8414.5613.82
EBIZGlobal X E-commerce ETF20200420ETF18.8713.7411.199.442.564.31
EBMTEagle Bancorp Montana, Inc20200420A513.89122.43105.67110.5516.7611.88
EBNDSPDR Bloomberg Barclays Emerging Markets Local Bond ETF20200420ETF16.6737.0846.5946.7-9.51-9.62
EBSEmergent Biosolutions, Inc.20200420A43.0218.01-2.122.7520.1315.26
EBSBMeridian Bancorp, Inc.20200420A44.8125.356.26.1319.1419.21
EBTCEnterprise Bancorp Inc.20200420A441.66187.67168.92169.7518.7617.92
ECHiShares MSCI Chile ETF20200420ETF27.2117.79.1411.168.576.58
ECHOEcho Global Logistics, Inc.20200420A45.3532.615.849.3826.7723.23
ECLEcolab, Inc.20200420A10.867.70.320.467.387.23
ECLNFirst Trust EIP Carbon Impact ETF20200420ETF32.9114.3116.417.16-2.09-2.85
ECNSiShares MSCI China Small-Cap ETF20200420ETF115.75148.6148.6148.600
ECOLUS Ecology, Inc.20200420A36.5718.066.647.2511.4210.81
ECOMCHANNELADVISOR CORPORATION20200420A67.1116.7826.0713.2-9.293.58
ECONColumbia Emerging Markets Consumer ETF20200420ETF44.3315.173.627.111.558.07
ECORelectroCore, Inc. Common Stock20200420A105.86119.2773.1876.3846.0942.89
ECOWPacer Emerging Markets Cash Cows 100 ETF20200420ETF60.5492.5238.0192.5254.510
ECPGEncore Capital Group, Inc.20200420A50.1125.5612.2612.7813.312.78
ECTECA Marcellus Trust 1 Interest20200420A463.29430.23187.08189.93243.15240.29
EDConsolidated Edison, Inc.20200420A7.295.610.780.214.845.4
EDCDirexion Daily Emerging Markets Bull 3X Shares, Shares of beneficial interest, no par value20200420ETF6.394.170.231.333.942.84
EDENiShares MSCI Denmark ETF20200420ETF86.2475.9464.9975.5810.950.36
EDITEditas Medicine, Inc. Common Stock20200420A32.520.438.9211.4511.518.98
EDIVSPDR S&P Emerging Markets Dividend ETF20200420ETF31.0119.4310.8918.128.541.31
EDNTEdison Nation, Inc. Common Stock20200420A124.3988.3174.6273.5813.6914.73
EDOGALPS Emerging Sector Dividend Dogs ETF20200420ETF92.2850.2742.3342.337.947.94
EDOWFirst Trust Dow 30 Equal Weight ETF20200420ETF50.930.6533.0134.31-2.36-3.65
EDRYEuroDry Ltd. Common Shares20200420A1315.49989.05978.4978.410.6510.65
EDSAEdesa Biotech, Inc. Common Shares20200420A197.62165.5143.9994.67121.5270.83
EDUCEducational Development Corp20200420A325.17319.6285.78315.1833.824.42
EDVVanguard World Funds Extended Duration ETF20200420ETF11.7912.0110.799.651.222.35
EDZDirexion Daily Emerging Markets Bear 3x Shares20200420ETF2.952.741.141.181.611.57
EEEl Paso Electric Company20200420A1.952.521.192.081.330.44
EEHELEMENTS Linked to the SPECTRUM Large Cap U.S.Sector Momentum Index20200420ETN952.95712.16712.16712.1600
EELVInvesco S&P Emerging Markets Low Volatility ETF20200420ETF59.7331.431.8131.81-0.41-0.41
EEMiShares MSCI Emerging Markets ETF20200420ETF2.783.41.51.851.951.56
EEMAiShares MSCI Emerging Markets Asia ETF20200420ETF19.6615.5610.1413.385.422.18
EEMDAAM S&P Emerging Markets High Dividend Value ETF20200420ETF97.4922.18.738.7513.3713.35
EEMOInvesco S&P Emerging Markets Momentum ETF20200420ETF157.47124.16124.16124.1600
EEMSiShares MSCI Emerging Markets Small-Cap ETF20200420ETF68.2997.0999.56100.69-2.47-3.6
EEMViShares Edge MSCI Min Vol Emerging Markets ETF20200420ETF7.376.255.695.60.570.65
EEMXSPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF20200420ETF22.8312.482.152.1510.3310.33
EESWisdomTree U.S. SmallCap Fund20200420ETF33.7213.9510.6312.243.321.71
EETProShares Ultra MSCI Emerging Markets20200420ETF43.1990.8590.8590.8500
EEVProShares Trust UltraShort MSCI Emerging Markets20200420ETF7.916.314.434.51.881.81
EEXEmerald Holding, Inc.20200420A77.7661.5325.131.7336.4329.8
EFAiShares MSCI EAFE ETF20200420ETF1.812.431.111.161.321.27
EFADProShares MSCI EAFE Dividend Growers ETF20200420ETF24.7939.3412.5437.6726.81.67
EFASGlobal X MSCI SuperDividend EAFE ETF20200420ETF69.8644.5744.5744.5700
EFAViShares Edge MSCI Min Vol EAFE ETF20200420ETF3.332.451.481.460.970.99
EFAXSPDR MSCI EAFE Fossil Fuel Reserves Free ETF20200420ETF48.5124.2226.0124.02-1.790.2
EFCEllington Financial Inc. Common Stock20200420A31.0324.3519.3119.065.035.28
EFGiShares MSCI EAFE Growth ETF20200420ETF11.557.176.987.020.180.15
EFNLiShares MSCI Finland ETF20200420ETF57.3141.842.3641.55-0.560.25
EFOProShares Ultra MSCI EAFE20200420ETF89.284.864.834.840.020.01
EFOIEnergy Focus, Inc.20200420A265.19338.38275.75267.0462.6371.34
EFSCEnterprise Financial Services Corporation20200420A79.1245.7824.9728.420.8117.38
EFUProShares Trust UltraShort MSCI EAFE20200420ETF29.829.83-4.5210.2914.35-0.46
EFViShares MSCI EAFE Value ETF20200420ETF6.913.883.993.43-0.110.46
EFXEquifax, Incorporated20200420A28.3613.098.8510.44.242.69
EFZProShares Trust Short MSCI EAFE20200420ETF17.1413.5112.9313.070.580.44
EGANeGain Corporation20200420A48.896.877.297.9689.5788.91
EGBNEagle Bancorp Inc20200420A59.4143.3110.192.7733.1240.54
EGHT8x8, Inc. Common Stock20200420A19.3817.118.588.738.548.41
EGLEEagle Bulk Shipping Inc.20200420A68.9459.9233.7935.1426.1324.78
EGOEldorado Gold Corporation20200420A11.7711.294.895.036.416.27
EGOVNIC Inc20200420A18.9611.176.567.244.613.93
EGPEastGroup Properties Inc.20200420A46.416.789.919.766.877.02
EGPTVanEck Vectors Egypt Index ETF20200420ETF205.482.1599.0391.08-16.88-8.94
EGRXEagle Pharmaceuticals, Inc.20200420A49.7720.7811.9212.58.878.28
EGYVaalco Energy, Inc.20200420A180.2154.63126.14131.0328.4923.59
EHCEncompass Health Corporation Common Stock20200420A26.736.163.043.423.122.75
EHTHeHealth, Inc.20200420A40.9418.149.610.58.547.64
EIDOiShares MSCI Indonesia ETF20200420ETF6.76.40.231.76.174.71
EIDXEidos Therapeutics, Inc. Common Stock20200420A190.3967.828.6629.2239.1338.57
EIGEmployers Holdings, Inc.20200420A34.9313.710.840.7712.8712.93
EIGIEndurance International Group Holdings, Inc.20200420A45.12194.33169.23172.3725.121.95
EIGREiger BioPharmaceuticals, Inc.20200420A61.9531.9310.3213.9721.6117.97
EINCVanEck Vectors Energy Income ETF20200420ETF107.89138.1586.5478.9951.6159.16
EIRLiShares MSCI Ireland ETF20200420ETF12269.7852.7261.9717.067.81
EISiShares MSCI Israel ETF20200420ETF93.4851.8551.7951.030.060.82
EIXEdison International20200420A11.654.62.381.022.213.58
EJANInnovator MSCI Emerging Markets Power Buffer ETF-January20200420ETF82.2867.0981.8467.09-14.750
EJULInnovator MSCI Emerging Markets Power Buffer ETF - July20200420ETF45.7336.4636.4636.4600
EKARIdeanomics NextGen Vehicles and Technology ETF20200420ETF81.4545.53114.5645.53-69.030
EKSOEkso Bionics Holdings, Inc. Common Stock20200420A124.879.0249.8250.3629.228.66
ELThe Estee Lauder Companies Inc. Class A20200420A10.467.391.374.46.022.99
ELAEnvela Corporation20200420A115.22122.9697.8998.6925.0724.27
ELANElanco Animal Health Incorporated Common Stock20200420A11.796.83.412.793.384.01
ELDWisdomTree Emerging Markets Local Debt Fund20200420ETF272.48108.0297.8999.9710.138.04
ELFe.l.f. Beauty, Inc.20200420A23.4116.393.924.7712.4711.62
ELGXEndologix Inc20200420A374.79306.62286.28296.2820.3410.34
ELLOEllomay Capital LTD20200420A384.04154.62-80.6-80.56235.22235.19
ELMDElectromed, Inc.20200420A124.14120.2289.8899.3730.3420.85
ELOXEloxx Pharmaceuticals, Inc. Common Stock20200420A147.8185.4456.9160.5328.5324.91
ELSEquity Lifestyle Properties, Inc.20200420A18.957.545.915.721.641.83
ELSEElectro-Sensors Inc20200420A2089.55334.46334.46334.4600
ELTKEltek Ltd20200420A290.3347.39149.77161.78197.62185.61
ELVTElevate Credit, Inc.20200420A122.89134.6285.8185.4448.8149.17
ELYCallaway Golf Company20200420A22.0216.464.285.8312.1910.63
EMAGVanEck Vectors Emerging Markets Aggregate Bond ETF20200420ETF192.03110.24110.24110.2400
EMANeMagin Corporation20200420A239.51139.79127.15127.1812.6412.61
EMBiShares J.P. Morgan USD Emerging Markets Bond ETF20200420ETF1.233.983.073.480.920.52
EMBHiShares Interest Rate Hedged Emerging Markets Bond ETF20200420ETF121.83289.04249.32249.3239.7239.72
EMCBWisdomTree Emerging Markets Corporate Bond Fund20200420ETF177.47135.7688.72111.1347.0424.63
EMCFEmclaire Financial Corp20200420A596.64482.55471.46471.4611.0911.09
EMCGWisdomTree Emerging Markets Consumer Growth Fund20200420ETF66.5649.6449.5449.540.10.1
EMDVProShares MSCI Emerging Markets Dividend Growers ETF20200420ETF64.2742.6944.1844.27-1.49-1.58
EMEEMCOR Group, Inc.20200420A35.5918.5413.814.514.744.03
EMFMGlobal X MSCI Next Emerging & Frontier ETF20200420ETF119.1590.3658.5461.0531.8229.31
EMGFiShares Edge MSCI Multifactor Emerging Markets ETF20200420ETF24.8910.018.588.941.431.08
EMHYiShares J.P. Morgan EM High Yield Bond ETF20200420ETF21.718.954.645.444.33.51
EMIFiShares Emerging Markets Infrastructure ETF20200420ETF137.2893.7783.1593.7710.620
EMIHXtrackers Emerging Markets Bond - Interest Rate Hedged ETF20200420ETF549.58433.87433.87433.8700
EMKREmcore Corp20200420A139.2696.9543.2743.6753.6853.28
EMLEastern Company20200420A809.05216.3183.72183.4132.5732.89
EMLCVanEck Vectors J.P. Morgan EM Local Currency Bond ETF20200420ETF3.522.911.912.1210.79
EMLPFirst Trust North American Energy Infrastructure Fund20200420ETF21.912.685.126.967.565.72
EMMFWisdomTree Emerging Markets Multifactor Fund20200420ETF85.8950.8547.6247.623.223.22
EMMSEmmis Communications Corp20200420A493.28439.96439.58439.580.380.38
EMNEastman Chemical Company20200420A11.8513.662.114.9211.548.73
EMNTPIMCO Enhanced Short Maturity Active ESG ETF20200420ETF72.5134.7221.7921.7912.9312.93
EMPEntergy Mississippi, LLC First Mortgage Bonds, 4.90% Series due October 1, 206620200420A92.7944.6144.3244.410.280.2
EMQQEMQQ The Emerging Markets Internet & Ecommerce ETF20200420ETF27.3625.2619.8919.95.375.36
EMREmerson Electric Co.20200420A8.29.37-2.52-0.8411.8910.21
EMSGXtrackers MSCI Emerging Markets ESG Leaders Equity ETF20200420ETF93.1891.5491.5491.5400
EMTLSPDR DoubleLine Emerging Markets Fixed Income ETF20200420ETF32.5333.3710.118.4523.2524.91
EMTYProShares Decline of the Retail Store ETF20200420ETF33.0450.9941.6141.029.389.97
EMXEMX Royalty Corporation20200420A135.5183.7370.8374.42112.89109.31
EMXCiShares MSCI Emerging Markets ex China ETF20200420ETF26.7157.8755.7355.752.142.12
ENBEnbridge, Inc20200420A3.625.011.291.363.733.66
ENBLENABLE MIDSTREAM PARTNERS, LP20200420A37.1852.7261.626.85-8.8446.11
ENDPEndo International plc20200420A26.8624.099.469.6714.6314.41
ENFRAlerian Energy Infrastructure ETF20200420ETF69.5157.92-43.82-43.82101.74101.74
ENGENGlobal Corp20200420A632.29442.16358.24386.583.9255.66
ENLCENLINK MIDSTREAM, LLC20200420A83.2667.335.140.5632.1927.05
ENLVEnlivex Therapeutics Ltd. Ordinary Shares20200420A101.8467.8544.2548.0523.619.8
ENOBEnochian Biosciences Inc. Common Shares20200420A196.51163.870.1669.0393.6594.77
ENORiShares MSCI Norway ETF20200420ETF98.6465.7161.6966.034.02-0.32
ENPHEnphase Energy, Inc.20200420A13.710.224.375.295.844.92
ENREnergizer Holdings, Inc20200420A20.348.834.045.564.83.27
ENSEnerSys, Inc.20200420A52.2325.1512.8514.9512.310.2
ENSGThe Ensign Group, Inc.20200420A45.1229.6917.0922.412.67.29
ENSVEnservco Corp.20200420A62.8291.1477.7179.5813.4311.56
ENTGlobal Eagle Entertainment Inc.20200420A203.95107.1499.5497.547.599.6
ENTAEnanta Pharmaceuticals, Inc20200420A73.6329.3513.1511.7716.217.57
ENTGEntegris Inc20200420A17.338.933.74.475.234.46
ENTRERShares Entrepreneur 30 ETF20200420ETF48.4927.7128.7628.46-1.05-0.75
ENTXEntera Bio Ltd. Ordinary Shares20200420A1531.52212.062212.062212.0600
ENVENVESTNET, INC.20200420A43.0121.2813.4112.687.878.61
ENVAEnova International, Inc.20200420A50.5622.658.419.8614.2312.78
ENZEnzo Biochem, Inc.20200420A61.3740.9737.9336.833.044.14
ENZLiShares Trust iShares MSCI New Zealand ETF20200420ETF47.8328.0923.623.914.494.18
EOGEOG Resources, Inc.20200420A11.167.794.530.993.266.8
EOLSEvolus, Inc. Common Stock20200420A51.945.8120.6332.5425.1813.27
EPACEnerpac Tool Group Corp.20200420A43.5321.0213.4514.97.576.12
EPAYBottomline Technologies Inc20200420A31.3835.9814.4515.2321.5320.75
EPCEdgewell Personal Care Company20200420A28.1315.776.16.999.678.78
EPDEnterprise Products Partners L.P.20200420A6.75.892.22.513.693.38
EPHEiShares MSCI Philippines ETF20200420ETF36.7817.678.659.459.028.22
EPIWisdomTree India Earnings Fund ETF20200420ETF6.0812.014.445.247.566.77
EPIXESSA Pharma Inc. Common Stock20200420A164.1666.824.7724.7542.0342.05
EPMEvolution Petroleum Corporation20200420A107.3680.8457.7369.4323.1211.41
EPOLiShares MSCI Poland ETF20200420ETF24.0816.3610.0111.036.355.33
EPPiShares MSCI Pacific ex Japan ETF20200420ETF4.562.861.561.71.31.17
EPREPR Properties20200420A22.3314.19-1.1811.6215.362.56
EPRFInnovator S&P Investment Grade Preferred ETF20200420ETF62.7534.1128.5625.35.558.81
EPRTEssential Properties Realty Trust, Inc.20200420A53.9730.311.0912.8719.2117.43
EPSWisdomTree U.S. LargeCap Fund20200420ETF10.237.26.036.981.170.23
EPSNEpsilon Energy Ltd.20200420A619.16340.29337.77333.032.517.26
EPUiShares MSCI Peru ETF20200420ETF78.1372.0970.5869.841.512.24
EPVProShares UltraShort FTSE Europe20200420ETF69.9851.8138.3141.0113.510.8
EPZMEpizyme, Inc20200420A30.9817.145.665.2811.4811.86
EQEquillium, Inc. Common Stock20200420A456.98175.09167.01167.018.088.08
EQALInvesco Russell 1000 Equal Weight ETF20200420ETF12.4144.5925.7628.7118.8315.88
EQBKEquity Bancshares, Inc. Class A Common Stock20200420A152.7257.224.0529.733.1527.5
EQCEquity Commonwealth20200420A12.255.172.93.462.271.7
EQHEquitable Holdings, Inc.20200420A9.9211.294.814.076.487.22
EQIXEquinix, Inc. Common Stock REIT20200420A2712.276.627.045.315.17
EQLALPS Equal Sector Weight ETF20200420ETF26.9217.9718.1318.44-0.16-0.47
EQMEQM Midstream Partners, LP20200420A27.9615.025.155.189.879.84
EQREquity Residential20200420A8.434.871.652.273.222.6
EQRRProShares Equities for Rising Rates ETF20200420ETF7.377.42.414.2653.14
EQSEquus Total Return, Inc.20200420A14081446.411446.411446.4100
EQTEQT CORP20200420A9.3113.418.288.925.134.52
EQWLInvesco S&P 100 Equal Weight ETF20200420ETF52.4138.9939.3438.79-0.350.2
EQXEquinox Gold Corp.20200420A2014.298.567.75.746.6
ERAERA GROUP INC.20200420A98.6373.615.5419.768.0753.9
ERFEnerplus Corporation20200420A55.2848.5321.5824.5826.9323.95
ERIEldorado Resorts, Inc20200420A19.9416.596.2711.3610.325.23
ERIEErie Indemnity Co20200420A52.0422.2511.1210.9111.1311.33
ERIIEnergy Recovery, Inc.20200420A37.9528.135.198.6322.9319.49
ERMEquityCompass Risk Manager ETF20200420ETF69.8148.8447.3547.351.491.49
EROSEROS INTERNATIONAL PLC20200420A35.2631.2214.3214.6616.5516.56
ERSXERShares Non-US Small Cap ETF20200420ETF73.93
ERUSiShares MSCI Russia ETF20200420ETF21.1916.545.511.2711.045.29
ERXDirexion Daily Energy Bull 2X Shares20200420ETF8.487.73-0.942.438.685.3
ERYDirexion Daily Energy Bear 2X Shares20200420ETF28.0524.2218.1819.056.035.17
ESEversource Energy20200420A7.119.2412.6312.76.636.54
ESBKElmira Savings Bank Elmira NY20200420A447.91197.57157.54197.5740.030
ESCAEscalade Inc20200420A200.86144.5167.6469.776.8774.81
ESEESCO Technologies, Inc.20200420A67.6926.8110.7412.1916.0714.62
ESEAEuroseas Ltd.(Marshall Islands)20200420A544.08287.3129.03174.43158.27112.87
ESGFlexShares Trust FlexShares STOXX US ESG Impact Index Fund20200420ETF14.4311.47-9.69-9.8321.1621.3
ESGDiShares Trust iShares ESG MSCI EAFE ETF20200420ETF11.897.114.854.292.262.82
ESGEiShares, Inc. iShares ESG MSCI EM ETF20200420ETF10.098.56.936.291.572.21
ESGGFlexShares STOXX Global ESG Impact Index Fund20200420ETF207.3967.8862.962.94.984.98
ESGNColumbia Sustainable International Equity Income ETF20200420ETF187.32133.63133.63133.6300
ESGREnstar Group20200420A90.5551.8930.636.1720.6415.08
ESGSColumbia Sustainable U.S. Equity Income ETF20200420ETF168.87254.91224.06224.0630.8530.85
ESGUiShares Trust iShares ESG MSCI USA ETF20200420ETF6.225.285.175.510.11-0.23
ESGVVanguard ESG U.S. Stock ETF20200420ETF9.3711.397.88.773.892.92
ESIElement Solutions Inc.20200420A16.5316.51-3.89-1.9520.418.46
ESLTElbit Systems Ltd20200420A37.2819.617.587.7212.0411.89
ESMLiShares ESG MSCI USA Small-Cap ETF20200420ETF32.8716.5516.4915.710.060.83
ESNTEssent Group LTD20200420A21.6442.218.521.9923.6920.21
ESPEspey Mfg. & Electronics Corp20200420A322.7177.07257.73260.19-80.66-83.13
ESPOVanEck Vectors Video Gaming and eSports ETF20200420ETF29.3231.5110.5311.4520.9820.06
ESPREsperion Therapeutics, Inc.20200420A32.6626.618.710.7817.9115.83
ESQEsquire Financial Holdings, Inc. Common Stock20200420A478.63281.23217.61239.2663.6241.98
ESRTEMPIRE STATE REALTY TRUST, INC.20200420A12.39.453.114.886.344.57
ESSEssex Property Trust, Inc20200420A30.1510.234.474.865.765.37
ESSAESSA Bancorp, Inc.20200420A536.83242.54148.541679475.54
ESSCEast Stone Acquisition Corporation Ordinary Shares20200420A230.66
ESTAEstablishment Labs Holdings Inc.20200420A166.9297.7748.6549.4449.1148.33
ESTCElastic N.V.20200420A29.818.228.269.449.968.78
ESTEEarthstone Energy Inc. Class A Common Stock20200420A8560.510.9121.1749.5939.32
ESXBCommunity Bankers Trust Corporation20200420A113.01389.59149.99306.56239.6183.04
ETEnergy Transfer LP Common Units representing limited partner interests20200420A16.2515.163.696.3811.488.77
ETFCE*Trade Financial Corporation20200420A3.886.023.373.152.652.87
ETHEthan Allen Interiors Inc20200420A35.6222.1814.312.287.889.92
ETHOETF Managers Trust New Issue20200420ETF66.37208.55207.99178.780.5629.77
ETMEntercom Communications20200420A89.3496.5431.4664.0165.0832.53
ETNEaton Corporation, plc Ordinary Shares20200420A8.034.27-0.254.544.52-0.27
ETNB89bio, Inc. Common Stock20200420A643.03251.1118.0719.49233.04231.62
ETONEton Pharmaceutcials, Inc. Common Stock20200420A198.11117.8626.7827.5691.0790.3
ETREntergy Corporation20200420A10.615.12-0.040.285.164.84
ETRNEquitrans Midstream Corporation Common Stock20200420A14.6613.166.876.936.296.24
ETSYEtsy, Inc.20200420A13.085.951.972.923.993.04
ETTXEntasis Therapeutics Holdings Inc.20200420A133.4291.27243.4241.0447.8750.22
EUDGWisdomTree Europe Quality Dividend Growth Fund20200420ETF57.6533.8433.8433.8400
EUDVProShares MSCI Europe Dividend Growers ETF20200420ETF56.74249.95257.95249.95-80
EUFNiShares MSCI Europe Financials ETF20200420ETF10.298.844.264.454.574.38
EUMProShares Trust Short MSCI Emerging Markets20200420ETF5.144.821.281.623.543.2
EUMFWisdomTree Europe Multifactor Fund20200420ETF122.49167.45242.53167.45-75.090
EUMViShares Edge MSCI Min Vol Europe ETF20200420ETF28.0742.5842.0742.110.510.47
EURLDirexion Daily FTSE Europe Bull 3x Shares20200420ETF204.36121.14125.42118.3-4.282.85
EURNEURONAV NV20200420A9.419.533.014.476.535.07
EURZXtrackers Eurozone Equity ETF20200420ETF77.31337.65337.65337.6500
EUSAiShares MSCI USA Equal Weighted ETF20200420ETF19.8213.7711.8717.591.9-3.83
EUSCWisdomTree Europe Hedged SmallCap Equity Fund20200420ETF47.2638.334.0129.444.288.85
EVEaton Vance Corp.20200420A23.3216.958.819.358.147.61
EVAEnviva Partners, LP20200420A59.6234.9221.8326.1513.18.78
EVBGEverbridge, Inc. Common Stock20200420A40.8123.5217.0215.726.57.8
EVBNEvans Bancorp Inc20200420A393.91172.1120.26132.1151.8539.99
EVCEntravision Communication20200420A92.0458.7629.3424.4629.4234.3
EVEREverQuote, Inc. Class A Common Stock20200420A81.2838.1721.1625.8117.0112.35
EVFMEvofem Biosciences, Inc. Common Stock20200420A91.2966.7245.0249.0821.717.64
EVGNEVOGENE LTD.20200420A1069.56820.77759.54759.2561.2361.53
EVHEvolent Health, Inc Class A Common Stock20200420A31.9119.319.6711.259.648.07
EVIEVI Industries, Inc.20200420A254.92117.9637.7636.7980.281.17
EVKEver-Glory International Group, Inc.20200420A793.08654.84514.54554.98140.399.86
EVLOEvelo Biosciences, Inc. Common Stock20200420A192.6170.97108.22108.2262.7562.75
EVOKEvoke Pharma, Inc.20200420A127.0691.8948.4249.3643.4642.53
EVOLEvolving Systems, Inc.20200420A768.1494.99423.85423.8271.1371.16
EVOPEVO Payments, Inc. Class A Common Stock20200420A60.6136.7712.6324.3424.1412.43
EVREvercore Inc.20200420A24.2812.594.075.078.527.52
EVRGEvergy, Inc.20200420A18.59.3117.4217.82-8.11-8.51
EVRIEveri Holdings Inc20200420A36.1241.6915.2912.3726.429.32
EVSIEnvision Solar International, Inc. Common Stock20200420A229.68142.780.3382.9462.3759.76
EVTCEVERTEC, INC.20200420A23.1312.315.295.487.026.83
EVXVanEck Vectors Environmental Services ETF20200420ETF100.6861.3162.4767.36-1.16-6.05
EWEdwards Lifesciences Corp20200420A11.839.250.841.218.418.04
EWAiShares MSCI Australia ETF20200420ETF6.15.571.081.644.53.93
EWBCEast-West Bancorp Inc20200420A19.4616.25.596.1810.6110.02
EWCiShares MSCI Canada ETF20200420ETF4.634.131.531.762.612.37
EWCOInvesco Exchange-Traded Fund Trust Invesco S&P 500 Equal Weight Communication Services ETF20200420ETF53.8337.336.3536.380.950.92
EWDiShares MSCI Sweden ETF20200420ETF32.0214.6515.815.92-1.15-1.27
EWGiShares MSCI Germany ETF20200420ETF4.384.091.131.812.962.28
EWGSiShares MSCI Germany Small-Cap ETF20200420ETF24.2754.3254.3254.3200
EWHiShares MSCI Hong Kong ETF20200420ETF4.674.021.11.382.922.64
EWIiShares MSCI Italy ETF20200420ETF10.6111.7610.03101.781.82
EWJiShares MSCI Japan ETF20200420ETF1.992.371.191.231.181.14
EWJEiShares MSCI Japan Equal Weighted ETF20200420ETF21.1630.2130.2130.2100
EWJViShares MSCI Japan Value ETF20200420ETF25.6916.9319.5119.51-2.58-2.58
EWKiShares MSCI Belgium ETF20200420ETF51.0134.6128.5229.476.095.14
EWLiShares MSCI Switzerland ETF20200420ETF3.7930.280.722.722.28
EWMiShares MSCI Malaysia ETF20200420ETF8.675.31.332.063.973.25
EWMCInvesco S&P MidCap 400 Equal Weight ETF20200420ETF264.2156.19146.98153.689.222.51
EWNiShares MSCI Netherlands ETF20200420ETF26.5720.4318.5118.341.912.09
EWOiShares MSCI Austria ETF20200420ETF77.3125.6421.3317.144.318.5
EWPiShares MSCI Spain ETF20200420ETF5.6119.3717.5617.841.81.52
EWQiShares MSCI France ETF20200420ETF4.364.681.722.112.992.61
EWREInvesco S&P 500 Equal Weight Real Estate ETF20200420ETF20.9513.2512.2112.61.040.65
EWSiShares MSCI Singapore ETF20200420ETF6.135.163.84.271.360.89
EWSCInvesco S&P SmallCap 600 Equal Weight ETF20200420ETF172.27112.7631.9428.1880.8284.58
EWTiShares MSCI Taiwan ETF20200420ETF2.823.061.411.531.651.53
EWUiShares MSCI United Kingdom ETF20200420ETF4.083.60.911.322.692.11
EWUSiShares MSCI United Kingdom Small-Cap ETF20200420ETF47.8375.8475.775.720.140.12
EWVProShares Trust UltraShort MSCI Japan20200420ETF27.1720.5617.0717.673.492.89
EWWiShares MSCI Mexico ETF20200420ETF3.733.60.781.112.822.5
EWXSPDR S&P Emerging Markets Small Cap ETF20200420ETF22.8616.6414.3214.42.322.25
EWYiShares MSCI South Korea ETF20200420ETF2.021.83-0.020.41.851.43
EWZiShares MSCI Brazil ETF20200420ETF4.044.351.121.333.233.02
EWZSiShares MSCI Brazil Small-Cap ETF20200420ETF58.2936.3729.529.946.876.43
EXASExact Sciences Corp20200420A18.9216.94.356.4712.5610.44
EXCExelon Corporation20200420A3.1118.152.612.4915.5815.72
EXELExelixis Inc20200420A7.317.1211.034.3-3.912.81
EXFOEXFO INC.20200420A124.1192.2662.2368.9430.0323.32
EXIiShares Global Industrials ETF20200420ETF40.7879.9572.4479.17.510.85
EXKEndeavour Silver Corp.20200420A66.3353.5828.2127.4325.3426.07
EXLSExlService Holdings, Inc.20200420A81.8527.3814.315.1513.0812.24
EXPEagle Materials, Inc.20200420A34.317.7310.429.277.318.46
EXPCExperience Investment Corp. Class A Common Stock20200420A214.63
EXPDExpeditors International of Washington Inc.20200420A10.247.471.850.815.616.66
EXPEExpedia Group, Inc. Common Stock20200420A10.8326.6725.5227.051.15-0.38
EXPIeXp World Holdings, Inc. Common Stock20200420A65.3439.1119.8726.3219.2412.79
EXPOExponent Inc20200420A47.7932.512.4415.320.0617.2
EXPRExpress, Inc.20200420A51.9247.2316.5718.0530.6729.18
EXRExtra Space Storage, Inc.20200420A15.7912.558.058.44.54.15
EXTNExterran Corporation20200420A69.0844.764.416.1440.3538.62
EXTRExtreme Networks20200420A38.0739.916.5413.9523.3625.96
EYENational Vision Holdings, Inc. Common Stock20200420A41.6315.659.597.326.068.34
EYEGEyegate Pharmaceuticals, Inc. Common Stock20200420A162.5694.5651.6450.8142.9143.74
EYENEyenovia, Inc. Common Stock20200420A349.8185.81168.33164.8917.4820.92
EYESSecond Sight Medical Products, Inc20200420A222.61196.31152.11151.9244.2144.4
EYLDCambria Emerging Shareholder Yield ETF20200420ETF184.2894.3367.9586.8426.387.49
EYPTEyePoint Pharmaceuticals, Inc. Common Stock20200420A114.9876.2366.3966.829.839.41
EZAiShares MSCI South Africa ETF20200420ETF18.4319.1311.7713.597.365.55
EZJProShares Ultra MSCI Japan20200420ETF55.5960.4663.9361.81-3.47-1.35
EZMWisdomTree U.S. MidCap Fund20200420ETF16.6312.5811.1912.091.390.49
EZPWEzcorp Inc20200420A39.5548.7329.0229.6219.7119.11
EZUiShare MSCI Eurozone ETF of ISHARES INC.20200420ETF3.222.892.971.83-0.071.06
FFord Motor Company20200420A19.9323.9710.489.1213.514.86
FAARFirst Trust Alternative Absolute Return Strategy ETF20200420ETF187.8696.0676.8276.7319.2419.33
FABFirst Trust Multi Cap Value AlphaDEX Fund20200420ETF26.5233.6523.8627.319.796.34
FADFirst Trust Multi Cap Growth AlphaDEX Fund20200420ETF34.1830.2326.3924.433.845.8
FAFFirst American Financial Corporation20200420A21.7118.479.9614.298.514.18
FALNiShares Fallen Angels USD Bond ETF20200420ETF32.0730.8926.7226.654.174.24
FAMIFarmmi, Inc.20200420A331.51304.87250.2253.3254.6751.55
FANFirst Trust Global Wind Energy ETF20200420ETF26.2184.17114.6771.17-30.513
FANGDiamondback Energy, Inc.20200420A16.3111.151.733.529.427.63
FARMFarmer Bros Co20200420A71.6240.1212.4611.5827.6628.54
FAROFaro Technologies Inc20200420A127.2742.0927.7227.7614.3714.33
FASDirexion Daily Financial Bull 3x Shares20200420ETF13.819.945.656.14.313.85
FASTFastenal Co20200420A3.656.72-1.212.337.934.4
FATFAT Brands Inc. Common Stock20200420A585.62424.47351.82351.8272.6572.65
FATEFate Therapeutics, Inc.20200420A27.7914.037.56.536.527.49
FAUGFT Cboe Vest U.S. Equity Buffer ETF - August20200420ETF45.2233.6529.729.033.954.62
FAUSFirst Trust Australia AlphaDEX Fund20200420ETF68.93114.59106.18106.188.418.41
FAZDirexion Daily Financial Bear 3x Shares20200420ETF9.847.364.375.0932.27
FBFacebook, Inc. Class A20200420A1.981.791.280.60.511.19
FBCFlagstar Bancorp, Inc. New20200420A29.6411.875.045.016.836.87
FBHSFORTUNE BRANDS HOME & SECURITY, INC.20200420A13.666.863.595.873.281
FBIOFortress Biotech, Inc.20200420A97.4475.2932.1532.5643.1442.73
FBIZFirst Business Financial Services, Inc.20200420A349.71216.22146.91172.7769.3143.45
FBKFB Financial Corporation20200420A69.2132.4215.8617.9116.5614.51
FBMFoundation Building Materials, Inc. Common Stock20200420A41.1323.99.4810.0514.4213.85
FBMSFirst Bancshares, Inc.20200420A110.0250.7158.0756.64-7.36-5.93
FBNCFirst Bancorp/NC20200420A85.7661.3620.920.4640.4640.9
FBNDFidelity Total Bond ETF20200420ETF6.8515.0214.8811.120.143.9
FBPFirst BanCorp.20200420A21.5919.5510.129.389.4510.18
FBSSFauquier Bankshares Inc20200420A901.11406.87300.01300.01106.86106.86
FBTFirst Trust NYSE Arca Biotechnology Index Fund20200420ETF16.188.626.378.372.260.26
FBZFirst Trust Brazil AlphaDEX Fund20200420ETF178.0175.563.0663.0612.4412.44
FCFranklin Covey Company20200420A66.5235.1527.4323.17.7312.05
FCAFirst Trust China AlphaDEX Fund20200420ETF98.0327.1469.2769.27-42.12-42.12
FCALFirst Trust California Municipal High income ETF20200420ETF78.8492.8792.8892.88-0.01-0.01
FCANFirst Trust Canada AlphaDEX Fund20200420ETF36.2411.6811.8211.82-0.14-0.14
FCAPFirst Capital Inc20200420A99.63509.97782.17509.97-272.190
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200420A12.524.2517.0917.47.196.94
FCBCFirst Community Bankshares, Inc. (VA)20200420A124.7344.323.3223.6820.9820.62
FCBPFirst Choice Bancorp Common Stock20200420A466.18155.96136.04144.2319.9211.73
FCCOFirst Community Corp20200420A343.53114.4143.5549.2670.8665.15
FCCY1st Constitution Bancorp20200420A551.18246.48196.01221.3750.4725.11
FCEFFirst Trust CEF Income Opportunity ETF20200420ETF57.8922.1420.0320.032.112.11
FCELFuelCell Energy Inc NEW (DE)20200420A61.3274.5336.1838.3838.3436.31
FCFFirst Commonwealth Financial Corporation20200420A23.1414.185.546.118.648.07
FCFSFirstCash, Inc.20200420A50.8723.3811.612.9911.7810.39
FCGFirst Trust Natural Gas ETF20200420ETF17.1216.671.753.8714.9212.8
FCNFTI Consulting, Inc.20200420A32.4712.72.422.4910.2910.22
FCOMFidelity MSCI Communication Services Index ETF20200420ETF7.9329.325.9421.493.677.86
FCORFidelity Corporate Bond ETF20200420ETF19.4626.915.219.9421.726.97
FCPIFidelity Stocks for Inflation ETF20200420ETF73.7889.0890.2389.56-1.15-0.48
FCPTFour Corners Property Trust, Inc.20200420A44.3714.268.889.085.375.18
FCTRFirst Trust Lunt U.S. Factor Rotation ETF20200420ETF36.9932.6830.6532.682.020
FCVTFirst Trust SSI Strategic Convertible Securities ETF20200420ETF68.8531.729.5229.32.182.4
FCXFreeport-McMoran Inc.20200420A12.279.785.877.443.92.34
FDBCFidelity D & D Bancorp, Inc. Common Stock20200420A485.77367.69359.81359.817.887.88
FDDFirst Trust STOXX European Select Dividend Income Fund20200420ETF2818.814.6915.684.113.12
FDEFFirst Defiance Financial Corp20200420A59.1755.4816.0716.2739.4139.2
FDEMFidelity Targeted Emerging Markets Factor ETF20200420ETF47.1916.5213.1113.133.413.4
FDEVFidelity Targeted International Factor ETF20200420ETF45.112.7-11.79-15.9524.4928.65
FDHYFidelity High Yield Factor ETF20200420ETF43.9162.3436.9435.6125.426.73
FDISFidelity MSCI Consumer Discretionary Index ETF20200420ETF9.8410.22-2.28-4.2912.514.51
FDIVFirst Trust Strategic Income ETF20200420ETF39.4957.8557.8557.8500
FDLFirst Trust Morningstar Dividend Leaders Index Fund20200420ETF6.624.744.324.280.420.47
FDLOFidelity Low Volatility Factor ETF20200420ETF23.359.875.934.563.945.31
FDMFirst Trust Dow Jones Select MicroCap Index Fund20200420ETF32.0419.5415.8317.753.721.79
FDMOFidelity Momentum Factor ETF20200420ETF19.8724.2820.3720.343.913.94
FDNFirst Trust Dow Jones Internet Index Fund ETF20200420ETF3.922.82.552.220.250.58
FDNIFirst Trust Dow Jones International Internet ETF20200420ETF206.41130.2229.7729.87100.45100.35
FDPFresh Del Monte Produce Inc.20200420A35.4712.914.034.68.888.32
FDRRFidelity Dividend ETF for Rising Rates20200420ETF34.3814.3911.6412.312.752.08
FDSFactset Research Systems20200420A30.8513.755.365.888.387.86
FDTFirst Trust Developed Markets ex-US AlphaDEX Fund20200420ETF37.0319.9714.8514.95.125.07
FDTSFirst Trust Developed Markets ex-US Small Cap AlphaDEX Fund20200420ETF110.25184.07176.54176.547.527.52
FDUSFidus Investment Corp.20200420A50.7237.85-2.510.6240.3527.23
FDVVFidelity High Dividend ETF20200420ETF36.9213.475.275.28.218.28
FDXFedEx Corporation20200420A10.257.572.994.224.583.35
FEFirstEnergy Corp.20200420A4.863.7-0.882.214.581.49
FEIMFrequency Electronics, Inc.20200420A1802.82408.4394.48394.4813.9213.92
FELEFranklin Electric Co Inc20200420A60.1936.1522.2624.9913.8811.16
FEMFirst Trust Emerging Markets AlphaDEX Fund20200420ETF21.8620.1717.5219.292.650.88
FEMBFirst Trust Emerging Markets Local Currency Bond ETF20200420ETF44.941.1634.8939.046.272.13
FEMSFirst Trust Emerging Markets Small Cap AlphaDEX Fund20200420ETF36.9526.1825.625.680.580.51
FENCFennec Pharmaceuticals Inc. Common Stock20200420A106.9976.5725.9231.3850.6545.19
FENYFidelity MSCI Energy Index ETF20200420ETF12.7716.3717.6116.53-1.24-0.16
FEPFirst Trust Europe AlphaDEX Fund20200420ETF45.8322.318.0719.574.232.73
FETFORUM ENERGY TECHNOLOGIES, INC.20200420A48.5983.8859.4360.8224.4623.1
FEULCredit Suisse FI Enhanced Europe 50 Exchange Traded Notes due May 11, 2028 Linked to the STOXX Europ20200420ETN101.295.725.725.7200
FEUZFirst Trust Eurozone AlphaDEX20200420ETF148.7293.5793.5793.5700
FEXFirst Trust Large Cap Core AlphaDEX Fund20200420ETF7.684.24.253.61-0.050.59
FEYEFireEye, Inc.20200420A10.0238.754.847.9533.9430.87
FEZSPDR EURO STOXX 50 ETF20200420ETF3.333.150.3112.842.15
FFFuture Fuel Corporation20200420A30.2928.940.377.8828.5721.06
FFBCFirst Financial Bancorp20200420A27.3229.5815.6418.9613.9410.62
FFBWFFBW, Inc. Common Stock20200420A326.34230.99230.99230.9900
FFEBFT Cboe Vest U.S. Equity Buffer ETF - February20200420ETF71.5528.5429.6526.79-1.111.75
FFGFBL Financial Group20200420A398.191.2774.873.2116.4718.06
FFHGFormula Folios Hedged Growth ETF20200420ETF199.2133.4530.1222.423.3311.03
FFHLFuwei Films (Holdings) Co., Ltd.20200420A1465.17805.27620.02620.02185.24185.24
FFICFlushing Financial Corp20200420A72.5647.3913.7418.0533.6529.34
FFINFirst Financial Bankshares Inc20200420A26.4621.2419.361.621.8719.62
FFIUUVA Unconstrained Medium-Term Fixed Income ETF20200420ETF59.7
FFIVF5 Networks Inc20200420A15.11114.256.116.764.89
FFNWFirst Financial Northwest, Inc20200420A649.59193.95-69.695.13263.5698.82
FFRFirst Trust FTSE EPRA/NAREIT Global Real Estate Index Fund20200420ETF59.4938.6438.6438.6400
FFSGFormulaFolios Smart Growth ETF20200420ETF79.9641.240.1541.341.05-0.14
FFTGFormulaFolios Tactical Growth ETF20200420ETF149.69118.21118.21118.2100
FFTIFormulaFolios Tactical Income ETF20200420ETF31.2618.0116.2516.581.761.42
FFTYInnovator IBD 50 ETF20200420ETF20.516.8312.6516.094.180.74
FFWMFirst Foundation Inc.20200420A59.8835.8214.2315.5521.5920.27
FGFGL Holdings Ordinary Shares20200420A10.169.990.924.239.085.76
FGBIFIRST GUARANTY BANCSHARES INC20200420A890.41341.02358.68371.34-17.67-30.33
FGDFirst Trust Dow Jones Global Select Dividend Index Fund20200420ETF21.2515.5516.513.64-0.951.91
FGENFibroGen, Inc20200420A36.8417.34.846.8112.4610.49
FGMFirst Trust Germany AlphaDEX Fund20200420ETF170.03133.52132.16132.161.361.36
FHBFirst Hawaiian, Inc. Common Stock20200420A18.6413.724.496.179.237.55
FHIFederated Hermes, Inc.20200420A21.8913.4717.4918.06-4.02-4.59
FHKFirst Trust Hong Kong AlphaDEX Fund20200420ETF301.02310.89310.89310.8900
FHLCFidelity MSCI Health Care Index ETF20200420ETF9.5827.1721.1117.116.0610.06
FHNFirst Horizon National Corporation20200420A12.8210.413.494.166.926.25
FIFRANKS INTERNATIONAL N.V.20200420A56.1551.7711.4527.840.3123.98
FIBKFirst Interstate BancSystem, Inc. - Class A20200420A37.9217.84-6.12-5.8723.9623.71
FIBRiShares Edge U.S. Fixed Income Balanced Risk ETF20200420ETF43.917.3217.3217.3200
FICOFair Isaac Corporation20200420A61.4633.4218.1919.9114.6413.17
FIDFirst Trust Exchange-Traded Fund VI First Trust S&P International Dividend Aristocrats ETF20200420ETF41.5321.9520.7721.751.180.2
FIDIFidelity International High Dividend ETF20200420ETF67.5527.7126.8726.870.840.84
FIDUFidelity MSCI Industrials Index ETF20200420ETF13.5815.17-3.5-2.0818.6817.25
FIEEFI Enhanced Europe 50 ETN20200420ETN199.89123.77154.31123.77-30.540
FIHDUBS AG FI Enhanced Global High Yield ETN20200420ETN116.5170.0864.0463.865.725.92
FILLiShares MSCI Global Energy Producers ETF20200420ETF113.23169.09-0.691.11169.78167.98
FINXGlobal X Funds Global X FinTech ETF20200420ETF30.0120.2512.6913.687.566.57
FISFidelity National Information Services, Inc.20200420A6.743.590.871.042.732.55
FISIFinancial Institutions Inc20200420A347.3106.6866.1565.3340.5341.35
FISRSPDR SSGA Fixed Income Sector Rotation ETF20200420ETF38.1816.6812.1812.184.54.5
FISVFiserv Inc20200420A5.539.31.190.468.128.84
FITFitbit, Inc. Class A common stock20200420A14.7611.466.317.565.163.9
FITBFifth Third Bancorp20200420A6.186.91.641.845.275.07
FITESPDR S&P Kensho Future Security ETF20200420ETF29.34261.01259.06259.11.951.91
FIVAFidelity International Value Factor ETF20200420ETF75.8852.9240.6440.6412.2812.28
FIVEFive Below, Inc. Common Stock20200420A18.7814.916.296.738.628.18
FIVGDefiance Next Gen Connectivity ETF20200420ETF9.329.226.257.312.971.91
FIVNFIVE9, INC.20200420A26.0416.748.638.678.18.06
FIWFirst Trust Water ETF20200420ETF20.4310.599.9410.080.650.51
FIXComfort Systems USA, Inc.20200420A37.952.1345.3244.796.817.35
FIXDFirst Trust TCW Opportunistic Fixed Income ETF20200420ETF8.957.78.078.3-0.37-0.6
FIXXHomology Medicines, Inc. Common Stock20200420A73.0249.8823.1623.6426.7226.25
FIZZNational Beverage Corp.20200420A47.7829.7514.3620.4715.399.28
FJNKPacific Global Focused High Yield ETF20200420ETF20.850.530.530.5300
FJPFirst Trust Japan AlphaDEX Fund20200420ETF93.5442.9642.3942.390.560.56
FKOFirst Trust South Korea AlphaDEX Fund20200420ETF469.77114.47-245.79-245.79360.26360.26
FKUFirst Trust United Kingdom AlphaDEX Fund20200420ETF74.9636.7626.6324.3810.1312.38
FLFoot Locker, Inc.20200420A12.557.15.064.512.042.59
FLAUFranklin FTSE Australia ETF20200420ETF76.9676.0486.2386.23-10.19-10.19
FLAXFranklin FTSE Asia ex Japan ETF20200420ETF23.5617.729.258.668.489.07
FLBLFranklin Liberty Senior Loan ETF20200420ETF70.5842.4941.1243.721.37-1.23
FLBRFranklin FTSE Brazil ETF20200420ETF55.417.9117.9117.9100
FLCAFranklin FTSE Canada ETF20200420ETF283.5235.1334.1234.121.011.01
FLCBFranklin Liberty U.S. Core Bond ETF20200420ETF38.3125.6624.1924.191.471.47
FLCHFranklin FTSE China ETF20200420ETF25.8534.375.756.9928.6127.38
FLCOFranklin Liberty Investment Grade Corporate ETF20200420ETF54.3521.6321.6321.6300
FLDMFluidigm Corporation20200420A71.3462.9416.9331.3246.0131.64
FLDRFidelity Low Duration Bond Factor ETF20200420ETF14.144.062.992.951.081.11
FLEEFranklin FTSE Europe ETF20200420ETF11.4615.213.5213.521.681.68
FLEHFranklin FTSE Europe Hedged ETF20200420ETF44.5445.3550.3945.35-5.040
FLEUBarclays ETN+ FI Enhanced Europe 50 ETN Series B20200420ETN121.4291.0884.9185.646.175.44
FLEXFlex Ltd. Ordinary Shares20200420A13.4212.065.385.556.686.52
FLFRFranklin FTSE France ETF20200420ETF15.4419.1613.8518.755.310.41
FLGBFranklin FTSE United Kingdom ETF20200420ETF3120.9622.0721.98-1.11-1.02
FLGECredit Suisse FI Large Cap Growth Enhanced Exchange Traded Notes20200420ETN117.8582.2781.881.960.460.34
FLGRFranklin FTSE Germany ETF20200420ETF24.2388.9988.1784.020.834.97
FLGTFulgent Genetics, Inc. Common Stock20200420A74.1641.2627.2229.1514.0512.11
FLHKFranklin FTSE Hong Kong ETF20200420ETF32.7718.419.9519.95-1.55-1.55
FLHYFranklin Liberty High Yield Corporate ETF20200420ETF63.39157.65165.13157.65-7.480
FLIAFranklin Liberty International Aggregate Bond ETF20200420ETF108.2218.53149.03149.0369.569.5
FLICFirst of Long Island Corp/The20200420A108.3636.4515.9215.8120.5320.64
FLINFranklin FTSE India ETF20200420ETF37.2838.4431.4234.677.023.77
FLIRFlir Systems Inc20200420A16.6910.354.175.236.195.12
FLIYFranklin FTSE Italy ETF20200420ETF19.9516.56-21.610.8338.1715.73
FLJHFranklin FTSE Japan Hedged ETF20200420ETF51.8246.5246.5246.5200
FLJPFranklin FTSE Japan ETF20200420ETF18.269.198.578.460.620.73
FLKRFranklin FTSE South Korea ETF20200420ETF72.6146.3885.47140.1860.916.2
FLLFull House Resorts, Inc.20200420A113.2123.3192.9797.1430.3426.17
FLLAFranklin FTSE Latin America20200420ETF70.9245.0845.0845.0800
FLLVFranklin Liberty U.S. Low Volatility ETF20200420ETF25.5412.638.528.854.113.78
FLMFirst Trust Global Engineering and Construction ETF20200420ETF156.36138.96138.96138.9600
FLMBFranklin Liberty Municipal Bond ETF20200420ETF90.1573.7573.7573.7500
FLMIFranklin Liberty Intermediate Municipal Opportunities ETF20200420ETF41.9765.18-459.06-459.06524.24524.24
FLMNFalcon Minerals Corporation Class A Common Stock20200420A154.4294.5464.2664.3230.2830.22
FLMXFranklin FTSE Mexico ETF20200420ETF4139.2640.2645.95-1-6.69
FLNFirst Trust Latin America AlphaDEX Fund20200420ETF164.84141.66136.01134.835.656.83
FLNGFLEX LNG Ltd. Ordinary Shares20200420A356.6190.19162.54182.7127.657.48
FLNTFluent, Inc. Common Stock20200420A131.6585.8556.962.1128.9423.73
FLOFlowers Foods, Inc.20200420A6.146.060.641.255.424.81
FLOTiShares Floating Rate Bond ETF20200420ETF2.641.780.611.571.160.2
FLOWSPX FLOW, Inc.20200420A45.2519.55129.657.559.9
FLQDFranklin LibertyQ Global Dividend ETF20200420ETF49.733.3933.433.39-0.010
FLQEFranklin LibertyQ Emerging Markets ETF20200420ETF38.9123.7421.1121.852.621.88
FLQGFranklin LibertyQ Global Equity ETF20200420ETF1069.350
FLQHFranklin LibertyQ International Equity Hedged ETF20200420ETF66.9125.5425.5425.5400
FLQLFranklin LibertyQ U.S. Equity ETF20200420ETF17.9711.8510.9411.630.920.23
FLQMFranklin LibertyQ U.S. Mid Cap Equity ETF20200420ETF28.3732.5916.1121.916.4810.69
FLQSFranklin LibertyQ U.S. Small Cap Equity ETF20200420ETF54.8460.355.9855.754.324.54
FLRFluor Corporation20200420A15.5314.973.416.8911.578.08
FLRNSPDR Bloomberg Barclays Investment Grade Floating Rate ETF20200420ETF5.221.611.181.140.430.47
FLRTPacific Global Senior Loan ETF20200420ETF9588.3489.2789.27-0.93-0.93
FLRUFranklin FTSE Russia ETF20200420ETF74.0583.1552.9456.0230.2227.14
FLSFlowserve Corporation20200420A18.2914.344.554.889.799.46
FLSAFranklin FTSE Saudi Arabia ETF20200420ETF91.2334.7534.7534.7500
FLSPFranklin Liberty Systematic Style Premia ETF20200420ETF31.4430.1130.1130.1100
FLSWFranklin FTSE Switzerland ETF20200420ETF65.5345.4340.8740.874.564.56
FLTFleetCor Technologies, Inc.20200420A21.111.535.426.596.124.94
FLTBFidelity Limited Term Bond ETF20200420ETF14.1321.912.893.7919.0118.12
FLTRVanEck Vectors Investment Grade Floating Rate ETF20200420ETF12.557.782.646.745.131.04
FLTWFranklin FTSE Taiwan ETF20200420ETF61.4561.0161.0161.0100
FLWS1-800-FLOWERS.COM Inc20200420A2617.726.676.6511.0511.07
FLXNFlexion Therapeutics, Inc.20200420A29.87235.29.2217.7913.79
FLXSFlexsteel Industries20200420A132.5289.3541.6851.1347.6738.22
FLYTDirexion Flight to Safety Strategy ETF20200420ETF9.7515.3417.1115.92-1.77-0.58
FLZAFranklin FTSE South Africa20200420ETF39.9722.5422.5422.5400
FMiShares MSCI Frontier 100 Fund20200420ETF38.5329.9219.4420.3610.499.56
FMAOFarmers & Merchants Bancorp, Inc.20200420A325.17154.08131.54132.4522.5421.62
FMATFidelity MSCI Materials Index ETF20200420ETF12.788.742.555.046.183.69
FMBFirst Trust Managed Municipal ETF20200420ETF16.538.898.368.660.520.22
FMBHFirst Mid Bancshares, Inc. Common Stock20200420A226.05106.9890.1591.616.8315.38
FMBIFirst Midwest Bancorp Inc/IL20200420A29.1758.63.7512.5854.8846.06
FMCFMC Corporation20200420A17.78.433.694.614.753.83
FMCIForum Merger II Corporation Class A Common Stock20200420A71.4163.3461.5361.531.81.8
FMFFirst Trust Managed Futures Strategy Fund20200420ETF88.5463.2455.5164.887.73-1.64
FMHIFirst Trust Municipal High Income ETF20200420ETF74.8934.5234.5234.5200
FMKFirst Trust Mega Cap AlphaDEX Fund20200420ETF36.0449.4648.3848.381.071.07
FMNBFarmers National Banc Corp20200420A66.5750.916.3215.8234.5835.09
FNFabrinet20200420A36.3815.786.0479.748.79
FNBF.N.B. Corp20200420A14.2614.335.497.18.867.27
FNCBFNCB Bancorp Inc. Common Stock20200420A616.25278.41209.63219.668.7858.81
FNCLFidelity MSCI Financials Index ETF20200420ETF12.7111.718.9310.142.771.58
FNDFloor & Decor Holdings, Inc.20200420A18.1912.756.567.096.195.66
FNDASchwab Fundamental U.S. Small Company Index ETF20200420ETF23.747.497.057.580.44-0.09
FNDBSchwab Fundamental U.S. Broad Market Index ETF20200420ETF22.218.547.769.690.79-1.15
FNDCSchwab Fundamental International Small Company Index ETF20200420ETF14.9910.139.029.171.110.96
FNDESchwab Fundamental Emerging Markets Large Company Index ETF20200420ETF9.623.172.792.870.380.29
FNDFSchwab Fundamental International Large Company Index ETF20200420ETF23.598.78.538.470.170.24
FNDXSchwab Fundamental U.S. Large Company Index ETF20200420ETF7.824.312.893.971.420.35
FNFFidelity National Financial, Inc.20200420A7.597.383.088.824.31-1.42
FNGDMicroSectors FANG+ Index -3X Inverse Leveraged ETNs due January 8, 203820200420ETN22.2326.1516.9420.359.225.81
FNGOMicroSectors FANG+ Index 2X Leveraged ETNs due January 8, 203820200420ETN23.2859.9254.3456.35.573.61
FNGSMicroSectors FANG+ ETNs due January 8, 203820200420ETN18.134.8149.2835.28-14.47-0.47
FNGUMicroSectors FANG+ Index 3X Leveraged ETNs due January 8, 203820200420ETN18.5913.7978.636.795.16
FNGZMicroSectors FANG+ Index -2X Inverse Leveraged ETNs due January 8, 203820200420ETN24.7920.9911.6818.369.312.63
FNHCFedNat Holding Company Common Stock20200420A63.4761.34-24.61-24.5585.9585.89
FNIFirst Trust Chindia ETF20200420ETF25.2418.1419.4818.85-1.34-0.71
FNJNFinjan Holdings, Inc.20200420A207.2178.97125.72126.4453.2552.53
FNKFirst Trust Mid Cap Value AlphaDEX Fund20200420ETF23.613.699.8513.573.840.13
FNKOFunko, Inc. Class A Common Stock20200420A38.3126.7-8.96-5.9335.6632.63
FNLCFirst Bancorp, Inc. (ME)20200420A431.42167.9791.03106.4576.9361.51
FNOVFT Cboe Vest U.S. Equity Buffer ETF - November20200420ETF73.154.4760.7554.17-6.290.3
FNVFranco-Nevada Corporation20200420A10.46.473.183.523.292.95
FNWBFirst Northwest Bancorp Common Stock20200420A754.33209.6105.96113.47103.6496.14
FNXFirst Trust Mid Cap Core AlphaDEX Fund20200420ETF23.5613.1512.9613.760.19-0.61
FNYFirst Trust Mid Cap Growth AlphaDEX Fund20200420ETF23.610.638.1310.182.490.43
FOCSFocus Financial Partners Inc. Class A20200420A77.4147.249.715.4137.5431.82
FOEFerro Corporation20200420A32.2617.3110.189.797.137.52
FOLDAmicus Therapeutics, Inc20200420A10.419.39-5.73-4.315.1213.7
FONRFonar Corporation20200420A109.6956.59.817.7646.738.74
FORForestar Group Inc.20200420A66.4638.9213.3515.8225.5723.1
FORDForward Industries Inc-N Y20200420A139.6478.9441.8841.8737.0637.07
FORKFuling Global Inc20200420A207.72144.42123.18123.2721.2421.16
FORMFormFactor Inc.20200420A15.7212.330.681.0511.6611.29
FORRForrester Research Inc20200420A246.1258.9729.1830.7629.7928.21
FOSLFossil Group, Inc.20200420A32.6827.226.96.2720.3220.95
FOVLiShares Focused Value Factor ETF20200420ETF27.4767.1100.0273.08-32.92-5.98
FOXFox Corporation Class B Common Stock20200420A5.5110.24-1.51.3211.748.97
FOXAFox Corporation Class A Common Stock20200420A6.226.75-1.09-1.027.837.77
FOXFFox Factory Holding Corp. Common Stock20200420A53.9222.258.639.7113.6112.54
FPAFirst Trust Asia Pacific ex-Japan AlphaDEX Fund20200420ETF226.07148.19144.15148.194.040
FPACFar Point Acquisition Corporation Class A Common Stock20200420A86.4982.5831.7631.450.8251.18
FPAYFlexShopper, Inc. Common Stock20200420A148.0998.1276.6875.7121.4422.42
FPEFirst Trust Preferred Securities and Income ETF20200420ETF11.3614.737.728.847.015.89
FPEIFirst Trust Institutional Preferred Securities and Income ETF20200420ETF76.8831.5331.0129.340.522.2
FPHFive Point Holdings, LLC Class A Common Shares20200420A62.2131.2916.6517.4314.6413.86
FPIFarmland Partners Inc.20200420A65.7936.4826.0927.2610.399.21
FPRXFive Prime Therapeutics, Inc.20200420A84.950.9417.2113.7533.7237.19
FPXFirst Trust US Equity Opportunities ETF20200420ETF7.914.562.724.391.840.17
FPXEFirst Trust IPOX Europe Equity Opportunities ETF20200420ETF24.645.2120.23-16.23-15.0221.44
FPXIFirst Trust Exchange-Traded Fund II First Trust International Equity Opportunities ETF20200420ETF103.1620.2118.4718.471.741.73
FQALFidelity Quality Factor ETF20200420ETF20.8411.7411.1211.450.630.29
FRFirst Industrial Realty Trust, Inc.20200420A14.255.613.483.572.122.04
FRAFFranklin Financial Services Corporation Common Stock20200420A917.55468.36361.27428.61107.0939.75
FRAKVanEck Vectors Unconventional Oil & Gas ETF20200420ETF185.8170.0635.0240.1235.0429.93
FRANFrancesca''s Holdings Corporation20200420A67.4670.832.4731.0338.3339.77
FRBAFirst Bank20200420A221.23103.1148.9647.6754.1555.44
FRBKRepublic First Bancorp Inc20200420A62.5290.7421.9735.7468.7755
FRCFirst Republic Bank20200420A14.546.842.123.034.723.81
FRDFriedman Industries, Inc20200420A199.3948.4142.5542.555.865.86
FRDMFreedom 100 Emerging Markets ETF20200420ETF50.4417.2213.9214.183.33.04
FRELFidelity MSCI Real Estate Index ETF20200420ETF10.311.028.4910.72.530.32
FREQFrequency Therapeutics, Inc. Common Stock20200420A194.8781.5459.6159.8621.9321.68
FRGFranchise Group, Inc.20200420A460.72237.1141.52151.1795.5885.93
FRGIFiesta Restaurant Group, Inc.20200420A70.681.7146.0550.435.6631.31
FRHCFreedom Holding Corp.20200420A28.9324.2622.5622.751.711.51
FRIFirst Trust S&P REIT Index Fund20200420ETF53.6728.8727.5728.261.30.61
FRLGLarge Cap Growth Index-Linked Exchange Traded Notes due 202820200420ETN161.9951.4542.3642.389.099.07
FRMEFirst Merchants Corp20200420A60.2530.577.077.2523.523.32
FROFrontline Ltd.20200420A10.9610.15.94.424.25.68
FRPHFRP Holdings, Inc.20200420A449.5975.0264.0973.5110.931.51
FRPTFreshpet, Inc.20200420A41.8815.467.148.298.317.17
FRTFederal Realty Investment Trust20200420A20.1813.779.4710.724.33.06
FRTAForterra, Inc20200420A40.737.4823.3326.4714.1511.01
FSBFranklin Financial Network, Inc.20200420A115.4562.0236.5343.625.4818.41
FSBCFSB Bancorp, Inc. Common Stock20200420A733.35226.32104.69107.61121.63118.71
FSBWFS Bancorp, Inc. Common Stock20200420A641.39157.15109.95122.5547.234.6
FSCTForeScout Technologies, Inc. Common Stock20200420A4.222.861.641.961.220.9
FSEAFirst Seacoast Bancorp Common Stock20200420A459.45125.88101.3101.324.5924.59
FSFGFirst Savings Financial Group, Inc20200420A459.65101.7383.299.8818.531.85
FSIFlexible Solutions International, Inc.20200420A530.82504.78382.16397.24122.62107.54
FSKFS KKR Capital Corp. Common Stock20200420A29.5631.7910.9421.0720.8710.73
FSLRFirst Solar, Inc.20200420A11.286.992.682.854.314.15
FSLYFastly, Inc.20200420A27.2816.291.565.9714.7210.32
FSMFORTUNA Silver Mines Inc.20200420A41.0938.6415.2417.823.3820.81
FSMBFirst Trust Short Duration Managed Municipal ETF20200420ETF99.2934.9640.7940.79-5.83-5.83
FSMDFidelity Small-Mid Factor ETF20200420ETF43.32242.15165.21176.7476.9365.4
FSPFranklin Street Properties Corp20200420A54.9140.5216.11924.4221.52
FSRVFinServ Acquisition Corp. Class A Common Stock20200420A141.94102.7102.7102.700
FSSFederal Signal Corp.20200420A24.6713.537.874.895.668.64
FSTAFidelity MSCI Consumer Staples Index ETF20200420ETF5.9210.4411.2310.15-0.790.29
FSTRFoster (Lb) Co20200420A112.71117.1150.853.9766.3163.15
FSVFirstService Corporation Common Shares20200420A56.6730.58.9610.5721.5419.93
FSZFirst Trust Switzerland AlphaDEX Fund20200420ETF56.0835.5522.4322.6913.1212.86
FTAFirst Trust Large Cap Value AlphaDEX Fund (based on the Defined Large Cap Value Index--symbol DEFILV20200420ETF10.065.863.914.651.951.21
FTACFinTech Acquisition Corp. III Class A Common Stock20200420A39.635.535.4235.420.080.08
FTAGFirst Trust Exchange-Traded Fund II First Trust Indxx Global Agriculture ETF20200420ETF117.2127.1427.1427.1400
FTAIFortress Transportation and Infrastructure Investors LLC20200420A54.3840.2616.1615.9124.124.35
FTCFirst Trust Large Cap Growth AlphaDEX Fund (based on the Defined Large Cap Growth Index--symbol DEFI20200420ETF12.2312.0711.0310.441.041.64
FTCHFarfetch Limited Class A Ordinary Shares20200420A16.3411.882.522.899.368.99
FTCSFirst Trust Capital Strength ETF20200420ETF5.8610.269.649.990.610.26
FTDRfrontdoor, inc. Common Stock20200420A63.9130.7721.1422.829.637.96
FTECFidelity MSCI Information Technology Index ETF20200420ETF5.446.836.375.450.461.38
FTEKFuel Tech, Inc.20200420A210.99175.2276.7571.8498.47103.38
FTFTFuture FinTech Group Inc.20200420A210.05130.0564.5957.4865.4672.57
FTGCFirst Trust Global Tactical Commodity Strategy Fund20200420ETF58.4937.8435.8631.911.985.93
FTHIFirst Trust Exchange-Traded Fund VI First Trust BuyWrite Income ETF20200420ETF90.1745.0445.645.07-0.57-0.04
FTITechnipFMC plc Ordinary Share20200420A12.9112.622.964.899.667.73
FTKFlotek Industries, Inc.20200420A191.78143.4116.74118.0226.6625.37
FTLBFirst Trust Exchange-Traded Fund VI First Trust Hedged BuyWrite Income ETF20200420ETF74.2246.7143.4243.293.293.42
FTLSFirst Trust Long/Short Equity ETF20200420ETF24.9934.434.3334.370.070.03
FTNTFortinet, Inc.20200420A8.729.892.993.116.896.77
FTRFrontier Communications Corp.20200420A156.84141.84117.21118.1124.6323.73
FTRIFirst Trust Exchange-Traded Fund II First Trust Indxx Global Natural Resources Income ETF20200420ETF90.6560.7360.6760.670.060.06
FTSFortis Inc. Common Shares20200420A6.534.431.131.043.33.39
FTSDFranklin Liberty Short Duration U.S. Government ETF20200420ETF11.5365.8636.0536.1229.8129.74
FTSIFTS International, Inc. Common Stock20200420A123.39178.5996.37106.9282.2271.67
FTSLFirst Trust Senior Loan Fund ETF20200420ETF1611.419.2410.582.170.83
FTSMFirst Trust Enhanced Short Maturity ETF20200420ETF3.993.782.983.290.810.5
FTVFortive Corporation20200420A13.68.690.041.418.647.28
FTXDFirst Trust Nasdaq Retail ETF20200420ETF67.1242.9388.766.08-45.77-23.15
FTXGFirst Trust Nasdaq Food & Beverage ETF20200420ETF164.18199.34199.34199.3400
FTXHFirst Trust Nasdaq Pharmaceuticals ETF20200420ETF117.87114.2398.0998.1616.1416.07
FTXLFirst Trust Nasdaq Semiconductor ETF20200420ETF52.5237.0542.0737.06-5.02-0.01
FTXNFirst Trust Nasdaq Oil & Gas ETF20200420ETF76.6151.5435.0134.816.5316.73
FTXOFirst Trust Nasdaq Bank ETF20200420ETF10.088.460.893.297.575.17
FTXRFirst Trust Nasdaq Transportation ETF20200420ETF25.3520.6910.5812.4110.18.28
FUDE-TRACS UBS Bloomberg CMCI Food ETN20200420ETN342.28320.87320.87320.8700
FULH.B. Fuller Company20200420A28.5817.477.8610.639.616.84
FULCFulcrum Therapeutics, Inc. Common Stock20200420A536.1332.16280.49281.251.6750.95
FULTFulton Financial Corp20200420A11.9726.742.961.6823.825.09
FUMBFirst Trust Ultra Short Duration Municipal ETF20200420ETF84.3171.963.2363.238.688.68
FUNCedar Fair, L.P.20200420A43.9619.496.839.7112.669.78
FUNCFirst United Corp20200420A796.21357.79323.58332.2134.2125.58
FUNDSprott Focus Trust, Inc.20200420A91.36245.5721.5129.25224.06216.32
FUSBFirst US Bancshares, Inc. Common Stock20200420A238.52115.27115.27115.2700
FUTProShares Managed Futures Strategy ETF20200420ETF46.0465.0156.8159.488.25.53
FUTYFidelity MSCI Utilities Index ETF20200420ETF7.734.612.893.991.710.62
FUVArcimoto, Inc. Common Stock20200420A123.95158.38149.0392.019.3466.37
FVFirst Trust Dorsey Wright Focus 5 ETF20200420ETF14.028.57.937.880.570.62
FVALFidelity Value Factor ETF20200420ETF37.5721.5821.2621.090.330.49
FVCFirst Trust Dorsey Wright Dynamic Focus 5 ETF20200420ETF33.6921.1221.0921.090.030.03
FVCBFVCBankcorp, Inc. Common Stock20200420A319.24213.97181.03184.2132.9429.76
FVDFirst Trust Value Line Dividend Fund20200420ETF3.735.083.313.921.771.16
FVEFive Star Senior Living Inc. Common Stock20200420A131.09208.540.6642.45167.84166.05
FVLFirst TrustValue Line 100 Exchange-Traded20200420ETF3515.4714.9815.520.49-0.06
FVRRFiverr International Ltd.20200420A51.8827.366.7610.4320.6116.93
FWDBAdvisorShares FolioBeyond Smart Core Bond ETF20200420ETF38.293.0882.3182.5110.7710.57
FWONALiberty Media Corporation Series A Liberty Formula One Common Stock20200420A45.6222.917.099.6115.8313.31
FWONKLiberty Media Corporation Series C Liberty Formula One Common Stock20200420A22.111.13.833.887.287.22
FWRDForward Air Corp20200420A43.1415.74.925.3110.7810.4
FXDFirst Trust Consumer Discretionary AlphaDEX Fund20200420ETF14.416.454.995.921.460.53
FXGFirst Trust Consumer Staples AlphaDEX Fund20200420ETF8.114.32.73.491.60.82
FXHFirst Trust Health Care AlphaDEX Fund20200420ETF13.2210.3110.3110.970-0.66
FXIiShares China Large-Cap ETF20200420ETF2.623.361.851.981.511.39
FXLFirst Trust Technology AlphaDEX Fund20200420ETF7.026.55.523.590.982.91
FXNFirst Trust Energy AlphaDEX Fund20200420ETF33.8529.7732.4534.28-2.68-4.51
FXNCFIRST NATL CORP STRASBURG VA20200420A634.54179.8232.6832.68147.14147.14
FXOFirst Trust Financials AlphaDEX Fund20200420ETF10.737.292.272.525.024.77
FXPProShares UltraShort FTSE China 50 of ProShares Trust20200420ETF5.673.822.281.971.551.85
FXRFirst Trust Industrials/Producer Durables AlphaDEX Fund20200420ETF14.598.497.638.130.860.36
FXUFirst Trust Utilities AlphaDEX Fund20200420ETF6.8114.8814.6414.280.240.6
FXZFirst Trust Materials AlphaDEX Fund20200420ETF14.5412.4311.5611.760.870.67
FYCFirst Trust Small Cap Growth AlphaDEX Fund20200420ETF34.3218.5217.9218.420.60.1
FYLDCambria Foreign Shareholder Yield ETF20200420ETF124.3465.3111.3611.3653.9553.95
FYTFirst Trust Small Cap Value AlphaDEX Fund20200420ETF39.2232.3835.2535.29-2.87-2.91
FYXFirst Trust Small Cap Core AlphaDEX Fund20200420ETF29.0517.4215.5415.881.881.54
GGENPACT LIMITED20200420A15.46.513.813.142.73.37
GAACambria Global Asset Allocation ETF20200420ETF77.5666.8150.5248.6416.2918.17
GABCGerman American Bancorp, Inc.20200420A126.7664.0946.4546.9417.6417.15
GAIAGaia, Inc. Class A Common Stock20200420A70.1435.096.3910.6828.6924.41
GAINGladstone Investment Corporation20200420A39.0731.948.979.7722.9722.17
GALSPDR SSgA Global Allocation ETF of SSgA Active Trust20200420ETF45.7345.1745.5445.26-0.37-0.1
GALTGalectin Therapeutics Inc.20200420A79.8247.668.3612.9439.334.75
GAMRETFMG Video Game Tech ETF20200420ETF68.2858.5859.0659.21-0.48-0.63
GARSGarrison Capital Inc.20200420A123.869.6333.5433.5436.0936.09
GASSStealthGas, Inc.20200420A124.7181.7230.2430.0651.4751.66
GATXGATX Corporation20200420A37.6621.8813.2814.138.67.74
GAZiPath Series B Bloomberg Natural Gas Total Return Sub-Index ETN20200420ETN35.7855.6337.3556.5418.28-0.91
GBCIGlacier Bancorp Inc20200420A26.815.39.938.575.376.73
GBDCGolub Capital BDC, Inc.20200420A20.311.727.349.624.392.11
GBDVGlobal Beta Smart Income ETF20200420ETF52.11
GBFiShares Government/Credit Bond ETF20200420ETF69.935050.6450.11-0.64-0.11
GBILGoldman Sachs Access Treasury 0-1 Year ETF20200420ETF1.421.111.041.030.070.08
GBLGAMCO Investors, Inc.20200420A244.1281.1873.2570.97.9310.28
GBLIGlobal Indemnity Limited Ordinary Shares (Cayman Islands20200420A247.08113.2661.1674.2552.139.01
GBRNew Concept Energy Inc20200420A215.8202.2151.1766.6151.04135.61
GBTGlobal Blood Therapeutics, Inc.20200420A23.6712.034.053.87.988.23
GBUGiPath Gold ETN20200420ETN37.32
GBUYGoldman Sachs Motif New Age Consumer ETF20200420ETF14.2817.8713.8714.2243.65
GBXThe Greenbrier Companies, Inc.20200420A28.5117.779.9210.17.857.68
GCAPGain Capital Holdings, Inc.20200420A16.8714.6711.2411.353.433.31
GCBCGreene County Bancorp Inc20200420A700.35308.97145.02157.05163.95151.92
GCIGannett Co., Inc.20200420A12.2127.5917.7920.439.847.17
GCOGenesco Inc.20200420A60.9830.2512.7517.4117.4912.84
GCOWPacer Global Cash Cows Dividend ETF20200420ETF47.6919.8117.3217.332.52.48
GCPGCP Applied Technologies Inc.20200420A51.0918.799.288.259.5110.54
GDGeneral Dynamics Corporation20200420A8.113.611.781.791.831.83
GDATGoldman Sachs Motif Data-Driven World ETF20200420ETF15.411.179.1710.2320.94
GDDYGoDaddy Inc20200420A13.765.63.262.982.342.62
GDENGolden Entertainment, Inc. Common Stock20200420A83.1251.5622.4822.9229.0828.64
GDMAGadsden Dynamic Multi-Asset ETF20200420ETF87.1447.4847.4847.4800
GDNAGoldman Sachs Motif Human Evolution ETF20200420ETF22.3312.7911.911.390.891.4
GDOTGreen Dot Corporation20200420A37.9121.1115.4114.65.716.52
GDPGoodrich Petroleum Corporation Common Stock20200420A179.0688.5559.167.8129.4520.74
GDVDPrincipal Active Global Dividend Income ETF20200420ETF205.65138.07100.78112.4837.2925.59
GDXVanEck Vectors Gold Miners ETF20200420ETF3.274.021.531.62.492.43
GDXJVanEck Vectors Junior Gold Miners ETF20200420ETF3.042.740.50.72.242.04
GDYNGrid Dynamics Holdings, Inc. Class A Common Stock20200420A368.32356.15144.83143.9211.32212.26
GEGeneral Electric Company20200420A15.216.3712.4911.373.885
GECGreat Elm Capital Group, Inc.20200420A638.5508.65508.65508.6500
GECCGreat Elm Capital. Corp. Common Stock20200420A131.02226.9485.4986.18141.44140.76
GEFGreif, Inc.20200420A73.222.0412.6512.579.49.48
GEFBGreif, Inc. Class B20200420A324.71124.0979.5381.8144.5542.27
GELGenesis Energy, L.P.20200420A34.4636.98-8.420.2145.4136.81
GEMGoldman Sachs ActiveBeta Emerging Markets Equity ETF20200420ETF16.4810.365.448.14.922.26
GENGenesis Healthcare, Inc.20200420A131.0784.075356.7931.0727.28
GENCGencor Industries, Inc.20200420A109.196545.2857.5619.717.44
GENYPrincipal Millennials Index ETF20200420ETF3751.1953.9654.08-2.78-2.9
GEOThe GEO Group, Inc.20200420A23.421.78-1.15.522.8716.28
GEOSGeospace Technologies Corporation Common Stock20200420A129.7686.0626.6130.8559.4555.22
GERNGeron Corp20200420A84.3772.0141.5939.3330.4232.78
GESGuess?, Inc.20200420A25.124.519.811114.7113.52
GEVOGevo, Inc.20200420A187.91130.95106.72109.6524.2221.3
GFEDGuaranty Federal Bancshares In20200420A341.76187.47182.1182.15.375.37
GFFGriffon Corp20200420A49.0232.3815.6618.916.7213.48
GFINGoldman Sachs Motif Finance Reimagined ETF20200420ETF20.8118.0915.8515.492.242.6
GFLGFL Environmental Inc. Subordinate Voting Shares20200420A44.515.812.0813.933.731.88
GFNGeneral Finance Corporation20200420A296.95164.7391.07116.5373.6648.2
GGGGraco Inc20200420A13.888.676.065.582.613.09
GHGuardant Health, Inc. Common Stock20200420A40.4934.1911.7416.9822.4617.21
GHIVGores Holdings IV, Inc. Class A Common Stock20200420A566.95533.29533.29533.2900
GHLGreenhill & Co., Inc.20200420A88.740.2424.9627.0615.2813.19
GHMGraham Corporation20200420A115.990.5769.9280.2720.6610.3
GHSIGuardion Health Sciences, Inc. Common Stock20200420A85.2479.6749.9955.9829.6723.69
GHYBGoldman Sachs Access High Yield Corporate Bond ETF20200420ETF20.6219.639.3914.7510.244.89
GHYGiShares US & Intl High Yield Corp Bond ETF20200420ETF33.618.0816.5516.231.541.85
GIBCGI Inc.20200420A7.657.033.763.173.263.86
GIFIGulf Island Fabrication Inc20200420A113.6578.2260.8161.3617.4116.87
GIGBGoldman Sachs Access Investment Grade Corporate Bond ETF20200420ETF38.0727.9727.6127.920.350.05
GIGESoFi Gig Economy ETF20200420ETF83.7737.1337.1337.1300
GIGMGigaMedia Ltd20200420A128.28167183.76183.79-16.77-16.79
GIISPDR S&P Global Infrastructure ETF20200420ETF19.2913.6911.1412.722.550.97
GIIIG-Iii Apparel Group Ltd20200420A32.8522.711.536.3811.1816.33
GILGildan Activewear Inc.20200420A8.556.571.533.825.052.76
GILDGilead Sciences Inc20200420A2.373.31.323.891.98-0.59
GILTGilat Satellite Networks Ltd20200420A21.142920.7113.048.315.96
GISGeneral Mills, Inc.20200420A3.5116.517.438.459.088.07
GIXGigCapital2, Inc. Common Stock20200420A70.8828.6728.6728.6700
GKOSGlaukos Corporation20200420A46.7818.0110.4211.967.596.04
GLGlobe Life Inc.20200420A17.687.53.34.554.22.95
GLADGladstone Capital Corp20200420A49.4835.047.928.7527.1226.29
GLBSGlobus Maritime Limited20200420A219.74172.38114.25123.5658.1348.82
GLBYWisdomTree Yield Enhanced Global Aggregate Bond Fund20200420ETF87.54
GLBZGlen Burnie Bancorp20200420A1914.33519.961459.44537.97-939.47-18.01
GLDDGreat Lakes Dredge & Dock Corporation20200420A23.7622.054.96.5317.1515.52
GLDICredit Suisse X-Links Gold Shares Covered Call ETNs due February 2, 203320200420ETF63.0848.0142.6143.495.44.52
GLEOGalileo Acquisition Corp.20200420A184.7750.88-110.93-110.93161.81161.81
GLGTD Holdings, Inc. Common Stock20200420A162.11179.95154.85154.7125.125.23
GLIBAGCI Liberty, Inc. Class A Common Stock (DE)20200420A25.9210.083.84.516.285.58
GLIFAGFiQ Global Infrastructure ETF20200420ETF92.36240.23219.87219.8720.3620.36
GLMDGalmed Pharmaceuticals Ltd.20200420A127.339212.3717.0379.6374.96
GLNGGolar LNG Ltd20200420A26.3331.326.477.0824.8524.24
GLOBGLOBANT S.A.20200420A46.9420.3911.3616.989.033.41
GLOGGASLOG LTD20200420A42.7529.6218.66.711.0222.92
GLOPGASLOG PARTNERS LP20200420A60.3537.9519.8824.9218.0713.06
GLPGlobal Partners LP20200420A107.94122.5553.1284.169.4338.46
GLPIGaming and Leisure Properties, Inc.20200420A21.8621.769.29.5612.6112.25
GLREGreenlight Captial RE, LTD. Class A20200420A32.6720.275.452.3114.8217.96
GLTGlatfelter20200420A64.3332.7717.3217.1215.4515.66
GLUUGlu Mobile Inc.20200420A13.2614.264.923.819.3610.45
GLWCorning Incorporated20200420A5.2215.010.630.714.3914.35
GLYCGlycoMimetics, Inc.20200420A62.558.73-6.9510.3865.6848.35
GMGeneral Motors Company20200420A4.610.142.453.097.737.1
GMANGoldman Sachs Motif Manufacturing Revolution ETF20200420ETF16.6414.2720.3616.05-6.09-1.78
GMBLEsports Entertainment Group Inc. Common Stock20200420A131.9299.160.0468.4939.0730.62
GMDAGamida Cell Ltd. Ordinary Shares20200420A336.13236.22213.17210.4723.0525.75
GMEGameStop Corp. Class A20200420A19.6323.6911.113.7612.599.95
GMEDGLOBUS MEDICAL INC20200420A16.127.642.212.825.444.82
GMFSPDR S&P Emerging Asia Pacific ETF20200420ETF45.7645.1318.0229.2727.1115.86
GMHIGores Metropoulos, Inc. Class A Common Stock20200420A115.57203.27-2.03-2.03205.3205.3
GMLPGolar LNG Partners LP20200420A91.2957.4735.5742.3121.915.16
GMOGeneral Moly, Inc.20200420A93.37157.13107.88108.3849.2548.75
GMOMCambria Global Momentum ETF20200420ETF34.740.1113.2313.0426.8927.07
GMREGlobal Medical REIT Inc.20200420A43.2833.1911.0412.422.1520.79
GMSGMS Inc.20200420A40.924.414.593.3119.8921.14
GNAFMicroSectors FANG+ Index Inverse ETNs due January 8, 203820200420ETN13.6413.5413.0912.680.460.87
GNCGNC Holdings, Inc.20200420A22.2746.122.8230.5423.2915.57
GNCAGenocea Biosciences, Inc.20200420A170.91200.0246.0454.63153.98145.39
GNEGENIE ENERGY LTD20200420A58.914933.9934.615.0114.39
GNKGENCO SHIPPING & TRADING LTD20200420A51.1234.8110.5512.3224.2622.49
GNLGlobal Net Lease, Inc.20200420A28.4332.410.829.6821.5822.72
GNLNGreenlane Holdings, Inc. Class A Common Stock20200420A195.21212.01108.54126.86103.4785.15
GNMAiShares GNMA Bond ETF20200420ETF9.370.46-9.75-9.6980.2180.15
GNMKGenMark Diagnostics, Inc20200420A21.8217.769.7310.688.037.08
GNOMGlobal X Genomics & Biotechnology ETF20200420ETF33.7717.9410.0911.427.856.52
GNPXGenprex, Inc. Common Stock20200420A70.555.9139.8337.4416.0718.47
GNRSPDR S&P Global Natural Resources ETF20200420ETF38.0321.0249.7620.4-28.740.62
GNRCGENERAC HOLDINGS INC20200420A21.9411.086.567.334.523.75
GNSSGenasys Inc. Common Stock20200420A105.0274.6135.1233.3139.4941.29
GNTXGentex Corp20200420A5.8226.924.214.2522.7522.73
GNTYGuaranty Bancshares, Inc. Common Stock20200420A172.0754.4241.3443.6813.0810.74
GNUSGenius Brands International, Inc. Common Stock20200420A184.78201.57137.7144.7263.8756.85
GNWGenworth Financial, Inc.20200420A29.4232.2313.1914.8819.0417.35
GOGrocery Outlet Holding Corp. Common Stock20200420A21.3911.392.563.718.837.68
GOATVanEck Vectors Morningstar Global Wide Moat ETF20200420ETF469.06182.03181.99182.030.040
GOAUUS Global GO Gold and Precious Metal Miners ETF20200420ETF71.553.9634.8843.7919.0810.17
GOEXGlobal X Gold Explorers ETF (NEW)20200420ETF135.78476.17238.51249.65237.66226.52
GOGLGolden Ocean Group Limited Common Stock20200420A28.7928.1111.2315.5616.8812.55
GOGOGogo Inc.20200420A59.7942.2920.7823.9821.5118.31
GOLDBarrick Gold Corp.20200420A4.095.7-3.260.628.975.09
GOLFAcushnet Holdings Corp.20200420A26.4310.934.274.646.666.3
GOODGladstone Commercial Corporation - REIT20200420A55.46385.248.6232.7629.39
GOOGAlphabet Inc. Class C Capital Stock20200420A7.934.211.92.492.311.72
GOOGLAlphabet Inc. Class A Common Stock20200420A8.964.612.393.082.221.53
GOOSCanada Goose Holdings Inc.20200420A14.619.41.512.977.896.43
GOROGold Resource Corporation20200420A27.8826.075.9210.9520.1515.11
GOSSGossamer Bio, Inc. Common Stock20200420A84.8344.9133.1436.0811.778.83
GOVTiShares U.S. Treasury Bond ETF20200420ETF3.564.113.823.890.290.22
GPAQGordon Pointe Acquisition Corp. Class A Common Stock20200420A2456.142587.172587.172587.1700
GPCGenuine Parts Company20200420A16.877.882.152.365.735.52
GPIGroup 1 Automotive, Inc.20200420A64.822.4711.1412.2611.3310.21
GPKGraphic Packaging Holding Company20200420A8.117.23.895.543.311.66
GPLGreat Panther Mining Limited20200420A92.1892.573.8572.4918.6520.01
GPMTGranite Point Mortgage Trust Inc. Common Stock20200420A38.7831.935.8613.6226.0618.3
GPNGlobal Payments, Inc.20200420A8.558.21-0.82-2.349.0310.55
GPORGulfport Energy Corp.20200420A34.5967.0338.6944.0628.3422.97
GPREGreen Plains, Inc.20200420A53.0496.0468.4623.2627.5872.8
GPRKGEOPARK LIMITED20200420A84.0648.7326.0436.0922.712.7
GPROGoPro, Inc.20200420A35.2142.727.714.7635.0227.97
GPSThe Gap, Inc.20200420A13.1925.927.3610.8718.615.09
GPXGP Strategies Corp.20200420A98.9759.256.867.2952.3951.96
GQREFlexShares Global Quality Real Estate Index Fund20200420ETF22.8420.0518.119.381.950.67
GRAW.R. Grace & Co.20200420A24.349.593.163.546.436.05
GRAFGraf Industrial Corp. Common Stock20200420A51.4845.0345.0345.0300
GRBKGreen Brick Partners, Inc20200420A63.2564.4316.7120.147.7244.33
GRCThe Gorman-Rupp Company Common Shares20200420A124.1676.4659.0162.5817.4513.88
GREKGlobal X MSCI Greece ETF20200420ETF56.4828.64.837.8523.7720.75
GRESIQ ARB Global Resources20200420ETF58.5748.7935.8538.5512.9510.25
GRIDFirst Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund20200420ETF28.452.6949.8550.792.841.9
GRIFGriffin Industrial Realty, Inc.20200420A656.12343.23343.23346.30-3.08
GRILMuscle Maker, Inc Common Stock20200420A326.9202.23135.86130.8466.3671.39
GRINGrindrod Shipping Holdings Ltd. Ordinary Shares20200420A315.27200.6138.67158.4461.9342.15
GRMNGarmin Ltd20200420A9.625.846.746.77-0.89-0.93
GRNiPath Series B Carbon Exchange-Traded Notes20200420ETN166.66115.89115.89115.8900
GRNBVanEck Vectors Green Bond ETF20200420ETF24.8167.05111.61111.85-44.56-44.8
GRNQGreenpro Capital Corp. Common Stock20200420A296.38216.42207.14207.829.288.59
GRNVGreenVision Acquisition Corp Common stock20200420A100.51
GROWUS Global Investors Inc20200420A274.62122.6886.688.136.0734.57
GRPNGroupon, Inc.Common Stock20200420A20.0123.889.1911.5314.7112.36
GRTSGritstone Oncology, Inc.20200420A189.4590.4634.3936.3856.0654.07
GRTXGalera Therapeutics, Inc. Common Stock20200420A1065.38773.33571.29599.97202.04173.37
GRUAB Svensk Ekportkredit (Swedish Export Credit Corporation Linked to the MLCX Grains Index - Total Re20200420ETN427.15</