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 Stock Avg20200422A10.503.821.501.832.051.99
ETF_AvgVW ETF Avg20200422ETF3.256.155.315.520.670.64
ETN_AvgVW ETN Avg20200422ETN35.3814.8710.5511.153.953.72
AAgilent Tech20200422A5.811.711.090.900.620.81
AAAlcoa Corpor20200422A13.777.301.652.954.134.35
AAAUPerth Mint P20200422ETF6.464.222.622.891.611.33
AADRAdvisorShare20200422ETF98.3620.799.5620.7911.200.00
AALAmerican Air20200422A9.654.311.331.182.983.13
AAMCAltisource A20200422A1048.97273.22249.99202.1626.3272.82
AAMEAtlantic Ame20200422A1223.48402.71338.33340.5965.4163.12
AANAaron's, Inc20200422A32.757.302.693.283.854.02
AAOIApplied Opto20200422A25.258.263.393.494.624.77
AAONAaon Inc20200422A46.808.833.272.105.496.75
AAPADVANCE AUTO20200422A21.103.332.822.800.510.53
AAPLApple Inc.20200422A1.050.57-0.21-0.020.780.59
AATAMERICAN ASS20200422A33.188.003.603.504.224.50
AAUAlmaden Mine20200422A179.62161.7931.4327.25146.50141.32
AAWWAtlas Air Wo20200422A28.829.714.885.224.224.49
AAXJiShares MSCI20200422ETF1.840.850.280.280.570.57
AAXNAxon Enterpr20200422A28.456.820.15-1.856.598.67
ABAllianceBern20200422A30.358.224.213.494.004.73
ABBVABBVIE INC.20200422A3.051.790.860.790.921.00
ABCAmerisourceB20200422A9.712.621.181.491.451.13
ABCBAmeris Banco20200422A44.859.033.903.834.585.20
ABEOAbeona Thera20200422A46.2719.80-0.072.5419.2017.27
ABEQAbsolute Cor20200422ETF38.0114.1014.0114.040.090.05
ABGAsbury Autom20200422A52.929.945.426.482.613.46
ABIOARCA biophar20200422A210.3851.82-1.07-3.2842.0355.01
ABMABM Industri20200422A28.614.761.422.283.703.45
ABMDAbiomed Inc20200422A19.845.102.132.232.982.87
ABRArbor Realty20200422A22.389.891.632.818.207.10
ABTAbbott Labor20200422A3.163.651.110.992.552.67
ABTXAllegiance B20200422A72.0215.389.189.465.065.93
ABUSArbutus Biop20200422A131.8844.6031.8524.2212.4220.40
ACAssociated C20200422A264.4747.1829.0229.6414.8817.56
ACAArcosa, Inc.20200422A50.5710.352.174.795.365.56
ACADAcadia Pharm20200422A19.717.702.715.961.911.73
ACAMAcamar Partn20200422A105.52
ACBAurora Canna20200422A5.7821.9216.0719.431.282.55
ACBIAtlantic Cap20200422A90.8222.5914.8415.925.826.66
ACCAmerican Cam20200422A13.803.221.701.481.511.74
ACCOAcco Brands20200422A27.419.882.362.036.027.84
ACELAccel Entert20200422A116.3320.6814.5516.085.394.60
ACERAcer Therape20200422A136.4453.2318.7724.6423.5928.13
ACESALPS Clean E20200422ETF26.2330.4330.4730.83-0.04-0.41
ACGLArch Capital20200422A8.515.100.332.322.292.76
ACHCAcadia Healt20200422A24.0410.961.417.563.313.39
ACHVAchieve Life20200422A107.5167.6048.7550.9015.9516.79
ACIAAcacia Commu20200422A5.501.281.451.02-0.160.26
ACIOAptus Collar20200422ETF52.8420.3615.0915.123.995.22
ACIUAC Immune SA20200422A61.9426.394.2410.6812.4215.49
ACIWACI Worldwid20200422A22.2810.031.381.672.528.14
ACLSAxcelis Tech20200422A39.596.77-0.352.387.134.40
ACMAecom20200422A11.193.501.170.951.642.55
ACMRACM Research20200422A41.4710.825.285.275.445.55
ACNAccenture PL20200422A6.253.382.082.201.301.18
ACNBACNB Corp20200422A267.9255.0928.5830.0820.9325.32
ACORAcorda Thera20200422A100.8549.6739.6320.783.4528.75
ACREAres Commerc20200422A60.4414.817.337.426.667.40
ACRSAclaris Ther20200422A107.1841.2340.3238.330.763.01
ACRXAcelRx Pharm20200422A74.5432.8421.9615.1610.3517.69
ACSGXtrackers MS20200422ETF87.16
ACSIAmerican Cus20200422ETF38.5247.4734.4431.2813.1516.38
ACSTAcasti Pharm20200422A93.1547.8839.6336.217.2111.67
ACTAdvisorShare20200422ETF91.5565.5067.8552.650.5012.81
ACTGAcacia Resea20200422A51.3518.7110.859.787.678.93
ACTTAct II Globa20200422A81.8029.4129.4129.410.000.00
ACUAcme United20200422A269.7348.2036.5841.127.097.06
ACWFiShares Edge20200422ETF45.8423.1123.7223.69-0.61-0.58
ACWIiShares MSCI20200422ETF1.570.780.210.160.570.61
ACWViShares Edge20200422ETF9.233.942.193.091.740.85
ACWXiShares MSCI20200422ETF2.641.320.520.670.800.65
ACYAeroCentury20200422A406.98219.97118.0899.73108.22125.24
ADBEAdobe Inc.20200422A5.891.890.790.881.101.01
ADCAgree Realty20200422A28.185.750.941.614.424.14
ADESAdvanced Emi20200422A72.7125.0711.152.9610.3022.08
ADIAnalog Devic20200422A6.374.171.253.360.910.81
ADILAdial Pharma20200422A487.85296.97251.83289.945.656.72
ADMArcher Danie20200422A4.232.281.151.411.130.87
ADMAADMA Biologi20200422A39.1816.294.784.0210.6312.27
ADMEAptus Behavi20200422ETF22.419.659.7610.38-0.11-0.73
ADMPAdamis Pharm20200422A125.2554.9743.2735.823.4618.94
ADMSAdamas Pharm20200422A61.8217.865.537.0310.4210.82
ADNTAdient plc O20200422A20.226.22-0.600.136.746.10
ADPAutomatic Da20200422A7.014.320.672.761.191.56
ADPTAdaptive Bio20200422A35.268.475.055.643.372.83
ADREInvesco BLDR20200422ETF28.4315.8216.1416.01-0.32-0.20
ADROAduro Biotec20200422A42.4216.894.694.7311.1612.15
ADSAlliance Dat20200422A17.137.291.742.883.094.40
ADSKAutodesk Inc20200422A13.325.943.683.902.262.04
ADSWAdvanced Dis20200422A3.251.711.421.420.300.29
ADTADT Inc.20200422A20.3910.374.863.215.507.16
ADTNAdtran Inc20200422A27.169.281.434.275.735.00
ADUSAddus HomeCa20200422A69.7014.1013.9112.98-0.511.14
ADVMAdverum Biot20200422A29.598.295.385.212.893.08
ADXSAdvaxis, Inc20200422A77.3540.3328.1629.2310.9211.12
AEAdams Resour20200422A670.15220.41237.57237.92-16.80-17.15
AEEAmeren Corpo20200422A9.153.831.241.721.132.10
AEGNAegion Corp20200422A65.2716.159.496.733.829.40
AEHRAehr Test Sy20200422A139.6686.4886.7476.443.599.97
AEISAdvanced Ene20200422A55.336.030.861.713.923.26
AELAmerican Equ20200422A25.325.921.242.334.593.59
AEMAgnico Eagle20200422A5.312.010.460.941.561.08
AEMDAETHLON MEDI20200422A175.4071.7460.3656.349.8215.73
AEOAmerican Eag20200422A14.365.06-1.311.036.364.02
AEPAmerican Ele20200422A4.581.260.401.760.86-0.49
AERAercap Holdi20200422A14.763.792.131.671.652.12
AERIAerie Pharma20200422A20.3510.321.534.578.885.77
AESAES Corporat20200422A8.343.65-0.56-0.124.213.78
AESEAllied Espor20200422A628.27176.59127.85130.4748.9546.89
AESRAnfield U.S.20200422ETF45.4716.4916.4916.490.000.00
AEYADDvantage T20200422A342.5790.7159.5669.3620.7022.64
AEYEAudioEye, In20200422A154.0170.0137.6345.976.0722.69
AEZSAeterna Zent20200422A255.56139.67138.39139.36-0.410.31
AFCAllied Capit20200422A68.5324.2523.1623.250.811.00
AFGAmerican Fin20200422A23.1312.639.789.632.783.00
AFHAtlas Financ20200422A493.18159.84163.71118.663.9040.13
AFIArmstrong Fl20200422A124.2042.3124.3722.2814.8620.07
AFIFAnfield Univ20200422ETF47.1010.5124.7414.39-14.35-3.88
AFINAmerican Fin20200422A83.0120.634.706.5313.1314.09
AFKVanEck Vecto20200422ETF58.5272.9072.8272.900.080.00
AFLAflac Inc.20200422A4.623.740.420.961.032.77
AFLGFirst Trust20200422ETF11.134.444.444.440.000.00
AFMCFirst Trust20200422ETF36.42
AFMDAffimed N.V.20200422A45.4025.750.64-1.4925.4527.40
AFSMFirst Trust20200422ETF57.54
AFTYPacer CSOP F20200422ETF34.865.255.255.250.000.00
AFYAAfya Limited20200422A70.3612.260.365.2512.287.44
AGFIRST MAJEST20200422A13.587.502.094.213.583.29
AGBAAGBA Acquisi20200422A175.4470.1870.1870.180.000.00
AGCOAGCO Corpora20200422A21.357.212.193.632.663.57
AGEAgeX Therape20200422A151.0836.6526.1727.836.218.81
AGENAgenus Inc.20200422A36.4019.883.9512.599.177.29
AGFSAgroFresh So20200422A203.7983.4374.6974.1211.839.33
AGGiShares Core20200422ETF0.900.640.560.570.090.08
AGGPIQ Enhanced20200422ETF21.4914.399.239.582.924.80
AGGYWisdomTree Y20200422ETF9.973.492.922.730.570.76
AGIAlamos Gold20200422A13.896.121.401.624.714.50
AGIOAgios Pharma20200422A29.7417.231.513.1116.2014.61
AGLEAeglea BioTh20200422A123.8953.9614.3013.9940.3941.30
AGMFederal Agri20200422A86.6717.5614.3013.693.213.86
AGMHAGM Group Ho20200422A153.1442.2335.1926.974.4115.23
AGNAllergan plc20200422A2.890.820.280.540.540.28
AGNCAGNC Investm20200422A8.565.120.660.954.474.17
AGNDWisdomTree T20200422ETF213.06109.5377.05109.53-0.780.00
AGOAssured Guar20200422A19.223.791.801.921.981.87
AGRAvangrid, In20200422A12.972.710.530.842.191.88
AGROADECOAGRO S.20200422A35.1410.6221.1421.17-10.57-10.56
AGRXAgile Therap20200422A49.8320.6112.556.397.1914.21
AGSPlayAGS, Inc20200422A58.7020.554.325.2815.3515.29
AGTiShares MSCI20200422ETF56.9422.628.6919.108.903.53
AGTCApplied Gene20200422A73.9622.1117.4915.093.237.01
AGXArgan, Inc20200422A83.908.374.414.673.183.70
AGYSAgilysys, In20200422A58.5914.634.544.316.1910.28
AGZiShares Agen20200422ETF11.643.192.610.350.582.84
AGZDWisdomTree T20200422ETF129.0642.2942.2942.290.000.00
AHCA.H. Belo Co20200422A92.9764.6363.3762.181.602.48
AHCOAdaptHealth20200422A223.5151.0747.7245.91-5.805.08
AHHArmada Hoffl20200422A37.1510.254.836.065.414.19
AHPIAllied Healt20200422A109.1444.8637.0136.397.378.48
AHTAshford Hosp20200422A108.9257.3428.3940.9810.9516.29
AIArlington As20200422A43.2631.421.904.8916.2626.31
AIAiShares Asia20200422ETF23.778.519.656.46-1.142.05
AIEQAI Powered E20200422ETF62.1716.5315.8716.340.660.19
AIGAmerican Int20200422A6.454.061.151.511.382.54
AIHSSenmiao Tech20200422A167.8797.7975.6957.4930.2940.47
AIIQAI Powered I20200422ETF52.6718.3818.3818.380.000.00
AIKIAIkido Pharm20200422A59.0638.7325.6629.849.508.93
AIMAIM ImmunoTe20200422A58.4929.7619.9121.347.488.45
AIMCAltra Indust20200422A30.606.60-1.82-1.308.357.91
AIMTAimmune Ther20200422A26.299.233.383.245.726.00
AINAlbany Inter20200422A40.567.892.173.205.114.68
AINCAshford Inc.20200422A676.26204.70117.3584.9157.26119.01
AINVApollo Inves20200422A21.4311.605.094.406.557.25
AIQGlobal X Fut20200422ETF63.8520.2820.0319.910.250.38
AIRAAR Corp.20200422A39.6111.105.096.995.744.11
AIRGAirgain, Inc20200422A64.1118.5713.4412.694.745.88
AIRIAir Industri20200422A168.8732.8112.299.5019.8023.34
AIRRFirst Trust20200422ETF29.629.629.388.910.140.70
AIRTAir T Inc20200422A822.62256.21223.80182.21-0.0372.68
AITApplied Indu20200422A44.507.521.721.715.155.81
AIVApartment In20200422A15.423.511.661.691.841.83
AIZAssurant, In20200422A22.914.172.412.831.731.34
AJGArthur J. Ga20200422A10.962.531.000.951.501.58
AJRDAerojet Rock20200422A30.045.314.024.241.231.07
AJXGreat Ajax C20200422A73.2119.219.6110.509.358.73
AKAMAkamai Techn20200422A9.414.951.412.193.552.77
AKBAAkebia Thera20200422A26.267.682.954.473.373.20
AKCAAkcea Therap20200422A45.6910.718.226.881.413.83
AKERAkers Biosci20200422A106.3142.8630.4330.0412.5213.01
AKGAsanko Gold20200422A90.3339.2331.5031.544.197.67
AKRAcadia Realt20200422A23.3617.19-1.550.8618.0916.90
AKROAkero Therap20200422A131.9135.4717.0318.7416.6116.75
AKRXAkorn, Inc.20200422A34.5632.0119.7823.736.648.28
AKTSAKOUSTIS TEC20200422A39.2314.005.274.487.939.53
ALAir Lease Co20200422A22.245.202.632.832.522.36
ALACAlberton Acq20200422A28.6114.3114.3114.310.000.00
ALBAlbemarle Co20200422A14.734.592.622.591.952.00
ALBOAlbireo Phar20200422A144.6345.5725.4719.5416.7226.01
ALCAlcon Inc. O20200422A9.472.791.911.800.880.99
ALCOAlico Inc20200422A262.8331.97-7.40-24.2136.5856.38
ALDXAldeyra Ther20200422A85.0929.9811.269.8517.9320.33
ALEALLETE, Inc.20200422A17.814.011.231.292.762.72
ALECAlector, Inc20200422A84.7226.1213.4115.4111.9510.95
ALEXAlexander &20200422A37.648.413.083.134.795.28
ALFAAlphaClone A20200422ETF35.5917.875.616.0812.2311.76
ALGAlamo Group,20200422A112.7630.8918.1017.619.1413.09
ALGNAlign Techno20200422A20.834.701.951.882.752.83
ALGTAllegiant Tr20200422A44.4911.823.373.828.268.04
ALIMAlimera Scie20200422A221.8447.8436.7437.4210.3810.51
ALJJALJ Regional20200422A1038.33476.69482.25422.4119.5353.43
ALKAlaska Air G20200422A12.074.103.352.620.751.48
ALKSAlkermes Inc20200422A15.598.161.832.466.235.78
ALLThe Allstate20200422A8.072.311.311.481.000.82
ALLEAllegion Pub20200422A15.593.021.451.831.551.19
ALLKAllakos Inc.20200422A94.3118.7210.7010.537.348.17
ALLOAllogene The20200422A39.8818.8910.5515.278.383.63
ALLTAllot Ltd. O20200422A42.3221.314.9313.458.047.86
ALLYAlly Financi20200422A7.614.553.162.101.412.46
ALNAAllena Pharm20200422A157.2361.1345.4538.4410.3922.57
ALNYAlnylam Phar20200422A30.067.472.022.005.145.47
ALOAlio Gold In20200422A137.7981.9061.8749.9319.3032.06
ALOTAstroNova, I20200422A475.1675.4842.5643.2633.6532.66
ALPNAlpine Immun20200422A623.58114.14108.6557.23-4.6056.41
ALRMAlarm.com Ho20200422A36.747.852.183.005.474.86
ALRNAileron Ther20200422A194.0098.6062.5573.4034.5325.42
ALRSAlerus Finan20200422A373.6153.5022.1637.7713.4415.57
ALSKAlaska Commu20200422A58.0425.2415.4412.379.6712.92
ALSNALLISON TRAN20200422A9.232.230.720.791.511.44
ALTAltimmune, I20200422A64.3325.3717.2913.317.8712.08
ALTGAlta Equipme20200422A221.1571.5956.8360.1010.1411.43
ALTMAltus Midstr20200422A190.1763.3146.9946.2117.3717.19
ALTRAltair Engin20200422A30.0911.621.537.034.014.55
ALTSProShares Mo20200422ETF65.989.25-1.05-35.0410.3144.33
ALTYGlobal X Sup20200422ETF68.0145.6413.7818.9232.9026.97
ALUSAlussa Energ20200422A52.8547.5247.5247.520.000.00
ALVAutoliv, Inc20200422A19.009.078.207.460.871.62
ALXAlexander's20200422A16.2434.4420.9930.484.560.36
ALXNAlexion Phar20200422A7.673.131.211.311.871.82
ALYAAlithya Grou20200422A177.3862.6845.6145.6117.8117.81
AMAntero Midst20200422A22.0321.2214.2314.297.036.98
AMAGAMAG Pharmac20200422A37.0914.532.272.9012.2911.76
AMALAmalgamated20200422A272.7855.2143.1145.565.319.62
AMATApplied Mate20200422A2.982.000.340.681.661.32
AMBAAmbarella, I20200422A24.018.440.360.517.687.94
AMBCAmbac Financ20200422A41.289.124.975.763.883.37
AMCAMC ENTERTAI20200422A32.1314.709.698.534.726.18
AMCAiShares Russ20200422ETF32.0210.7910.7910.790.000.00
AMCIAMCI Acquisi20200422A68.3031.3627.1732.384.18-1.02
AMCRAmcor plc Or20200422A12.505.021.912.123.112.90
AMCXAMC Networks20200422A29.6011.152.685.313.845.80
AMDAdvanced Mic20200422A1.891.030.520.360.510.68
AMEAmetek, Inc.20200422A9.153.040.450.291.662.75
AMEDAmedisys Inc20200422A41.238.222.553.185.515.03
AMEHApollo Medic20200422A101.1026.974.665.1414.7221.64
AMGAffiliated M20200422A37.507.114.044.322.922.79
AMGNAmgen Inc20200422A5.561.80-0.530.272.341.53
AMHAMERICAN HOM20200422A6.662.720.402.232.330.49
AMHCAmplitude He20200422A142.51
AMJJP Morgan Al20200422ETN9.345.741.552.492.493.24
AMKAssetMark Fi20200422A189.9233.9525.9724.537.289.44
AMKRAmkor Techno20200422A11.9310.330.002.135.268.16
AMLPAlerian MLP20200422ETF22.928.996.087.022.911.97
AMNAMN Healthca20200422A16.654.241.791.992.432.25
AMNBAmerican Nat20200422A242.0439.1527.8128.238.378.35
AMOMQraft AI-Enh20200422ETF27.8736.1470.5434.91-34.271.23
AMOTAllied Motio20200422A115.6333.0615.6015.7014.2917.35
AMPAmeriprise F20200422A23.135.123.063.062.032.06
AMPEAmpio Pharma20200422A42.5525.8910.6316.1512.119.73
AMPHAmphastar Ph20200422A20.4110.590.07-0.824.5411.31
AMPYAmplify Ener20200422A193.93100.5680.7177.3614.4223.04
AMRBAmerican Riv20200422A1286.60381.35281.98281.98102.40102.40
AMRCAmeresco, In20200422A64.6813.010.860.699.8412.30
AMRHAmeri Holdin20200422A458.22203.59157.36139.9211.3660.16
AMRKA-Mark Preci20200422A137.0730.0024.1327.104.882.90
AMRSAmyris Inc.20200422A39.7016.474.011.4512.1515.00
AMRXAmneal Pharm20200422A32.4015.135.016.828.298.30
AMSAmerican Sha20200422A491.39138.39112.90113.0125.8125.31
AMSCAmerican Sup20200422A53.2415.879.9311.304.074.57
AMSFAMERISAFE, I20200422A47.169.514.364.004.995.51
AMSW AAAmerican Sof20200422A51.5219.320.909.7414.629.59
AMTAmerican Tow20200422A11.103.042.162.120.880.92
AMTBAmerant Banc20200422A270.8052.4928.5030.9121.1121.67
AMTB BBAmerant Banc20200422A638.0854.965.465.4649.9549.95
AMTDTD Ameritrad20200422A3.851.981.020.860.961.12
AMTXAemetis, Inc20200422A131.3469.4966.0866.083.513.51
AMUETRACS Aleri20200422ETN30.049.2913.1211.25-3.97-1.95
AMUBETRACS Aleri20200422ETN78.0219.7220.5519.40-0.830.32
AMWDAmerican Woo20200422A102.6019.8111.8611.497.428.33
AMZAInfraCap MLP20200422ETF68.4523.3420.4418.641.974.69
AMZNAmazon.Com I20200422A6.992.040.480.871.551.14
ANAutoNation,20200422A29.086.061.912.943.123.11
ANABAnaptysBio,20200422A30.1210.101.882.198.237.96
ANATAmerican Nat20200422A158.7826.1219.5419.885.326.24
ANDAAndina Acqui20200422A19.659.829.829.820.000.00
ANDEAndersons In20200422A52.0225.262.105.078.7619.76
ANETArista Netwo20200422A16.293.402.201.641.731.76
ANFAbercrombie20200422A13.355.212.331.802.893.41
ANGIANGI Homeser20200422A18.299.853.453.675.606.19
ANGLVanEck Vecto20200422ETF14.2611.836.926.664.955.26
ANGOAngioDynamic20200422A39.789.713.802.485.157.20
ANHAnworth Mort20200422A75.6834.9525.8918.118.7916.83
ANIKAnika Therap20200422A62.7912.874.595.036.467.83
ANIPANI Pharmace20200422A98.0821.3512.2713.508.407.88
ANIXAnixa Biosci20200422A98.5149.7248.7741.471.778.35
ANSSAnsys Inc20200422A18.604.121.551.792.522.33
ANTMANTHEM, INC.20200422A12.585.503.113.271.981.85
ANVSAnnovis Bio,20200422A269.5591.5377.7068.792.1322.44
ANYSphere 3D Co20200422A521.26230.14209.15180.4615.3348.92
AOAiShares Core20200422ETF22.245.434.665.420.780.01
AOBCAmerican Out20200422A21.6518.1613.5112.762.005.34
AOKiShares Core20200422ETF14.064.624.174.310.450.31
AOMiShares Core20200422ETF17.076.165.615.170.560.99
AONAon plc Clas20200422A12.654.481.361.673.132.81
AORiShares Core20200422ETF12.274.463.963.910.510.56
AOSA.O. Smith C20200422A7.612.790.640.452.152.34
AOSLAlpha and Om20200422A58.5612.875.094.517.398.37
APAmpco-Pittsb20200422A108.6554.9439.5241.1312.9414.00
APAApache Corpo20200422A11.164.851.922.092.862.76
APAMARTISAN PART20200422A23.445.051.501.293.553.76
APDAir Products20200422A11.352.301.321.530.960.77
APDNApplied DNA20200422A86.5435.5218.1514.167.6421.22
APEIAmerican Pub20200422A109.1415.013.414.476.0610.31
APENApollo Endos20200422A855.72488.21511.38412.1217.5585.74
APEXApex Global20200422A364.84154.75114.12107.4645.9747.96
APHAmphenol Cor20200422A12.5214.420.910.671.9313.27
APHAAphria Inc.20200422A30.6713.405.967.876.375.50
APLEApple Hospit20200422A14.164.501.251.423.203.07
APLSApellis Phar20200422A33.107.30-0.754.338.022.97
APLTApplied Ther20200422A147.4434.9221.8422.557.1912.24
APMAptorum Grou20200422A678.78155.9598.72104.4358.2352.17
APOApollo Globa20200422A13.624.541.241.323.303.22
APOGApogee Enter20200422A37.5913.732.154.135.729.50
APPFAppFolio, In20200422A72.9219.4712.0910.525.978.94
APPNAppian Corpo20200422A21.469.353.201.623.377.70
APPSDigital Turb20200422A20.248.924.971.893.337.02
APREAprea Therap20200422A176.4537.9536.5137.021.450.94
APRNBlue Apron H20200422A30.3613.488.078.875.414.68
APTAlpha Pro Te20200422A37.3316.228.8811.006.535.23
APTOAptose Biosc20200422A24.679.405.115.064.284.34
APTSPreferred Ap20200422A36.7011.966.946.804.935.17
APTVAptiv PLC20200422A14.578.201.762.561.905.59
APTXAptinyx Inc.20200422A159.5839.9631.4231.335.258.60
APVOAptevo Thera20200422A209.8164.6951.0740.2613.6724.34
APWCAsia Pacific20200422A1433.19235.08-237.28-237.28483.90483.90
APXTApex Technol20200422A54.9517.8217.4917.790.080.04
APYApergy Corpo20200422A46.6713.947.757.935.006.00
APYXApyx Medical20200422A101.0741.7415.4014.7110.2026.83
AQBAquaBounty T20200422A129.8438.2418.6215.9119.3622.44
AQMSAqua Metals,20200422A248.3099.5578.0170.4818.1129.13
AQNAlgonquin Po20200422A8.135.722.912.952.812.77
AQSTAquestive Th20200422A86.5627.3810.9712.3015.5315.14
AQUAEvoqua Water20200422A26.707.081.461.523.925.54
ARANTERO RESOU20200422A47.3024.2816.2411.997.6912.31
ARAAmerican Ren20200422A74.1222.2515.4414.006.108.24
ARAVAravive, Inc20200422A66.6622.6110.4510.926.9811.62
ARAYAccuray Inco20200422A60.8922.9315.5112.626.9610.32
ARCARC Document20200422A190.1368.4355.3742.055.2926.09
ARCBArcBest Corp20200422A40.1714.264.786.404.697.82
ARCCAres Capital20200422A10.635.973.362.082.653.90
ARCEArco Platfor20200422A107.1118.1412.1412.324.905.81
ARCHArch Coal, I20200422A51.1816.805.199.236.147.51
ARCOARCOS DORADO20200422A34.2612.477.608.204.854.27
ARCTArcturus The20200422A63.8619.3616.7515.891.503.47
ARDArdagh Group20200422A46.4713.187.6310.244.432.93
ARDSAridis Pharm20200422A988.54262.01262.01262.010.000.00
ARDXArdelyx, Inc20200422A27.327.81-0.371.538.046.28
AREAlexandria R20200422A21.696.222.882.923.183.29
ARECAMERICAN RES20200422A181.36102.53108.13108.13-5.54-5.54
ARESAres Managem20200422A24.035.292.710.242.225.05
ARGOArgo Group I20200422A40.527.373.503.663.803.71
ARGTGlobal X MSC20200422ETF90.1538.3925.5726.007.5512.33
ARIAPOLLO COMME20200422A24.7811.186.985.004.176.25
ARKFARK Fintech20200422ETF15.115.172.943.502.231.67
ARKGARK Genomic20200422ETF23.158.097.347.680.730.41
ARKKARK Innovati20200422ETF13.476.592.622.813.993.79
ARKQARK Autonomo20200422ETF23.3333.4033.0633.110.350.29
ARKRArk Restaura20200422A530.04101.8791.8291.8210.0610.06
ARKWARK Next Gen20200422ETF14.405.703.303.990.971.71
ARLAmerican Rea20200422A1258.06313.33313.32312.400.000.90
ARLOArlo Technol20200422A54.8232.1711.5216.7110.0915.35
ARLPAlliance Res20200422A59.2420.7613.4713.395.167.34
ARMKARAMARK20200422A14.363.792.221.971.521.83
ARMPArmata Pharm20200422A326.51126.03122.50116.750.689.11
ARMRArmor US Equ20200422ETF18.3610.2447.6947.700.070.06
ARNAArena Pharma20200422A28.857.531.252.176.295.41
ARNCArconic Corp20200422A25.429.986.407.602.562.38
AROCArchrock Inc20200422A27.1313.086.806.416.246.70
AROWArrow Financ20200422A127.7336.8725.9927.229.449.69
ARPOAerpio Pharm20200422A108.5341.0942.4937.66-3.083.38
ARQTArcutis Biot20200422A337.5470.4353.7162.680.997.74
ARRARMOUR Resid20200422A14.906.882.102.944.803.95
ARTLArtelo Biosc20200422A411.26207.72117.09108.9834.5892.74
ARTN AAArtesian Res20200422A85.7522.4810.5810.6911.7911.81
ARTWArts-Way Man20200422A491.6385.7746.1167.3839.4518.28
ARVNArvinas, Inc20200422A133.1325.8513.8815.439.9710.44
ARWArrow Electr20200422A16.164.743.441.711.303.04
ARWRArrowhead Re20200422A20.727.311.772.483.344.82
ARYAARYA Science20200422A261.3028.1818.8720.0010.218.99
ASBAssociated B20200422A9.655.380.662.393.272.99
ASCARDMORE SHIP20200422A43.9914.669.2410.144.984.53
ASEAGlobal X FTS20200422ETF165.1769.5369.5369.530.000.00
ASETFlexShares R20200422ETF18.0628.257.587.5820.6020.60
ASFIAsta Funding20200422A75.2524.5316.3316.338.198.19
ASGNASGN Incorpo20200422A36.087.661.877.343.600.34
ASHAshland Glob20200422A19.334.212.332.581.881.63
ASHRXtrackers Ha20200422ETF3.701.491.061.190.430.29
ASHSXtrackers Ha20200422ETF31.4111.093.726.357.374.74
ASHXXtrackers MS20200422ETF92.3830.1227.2427.242.892.89
ASIXAdvanSix Inc20200422A50.718.962.272.506.116.46
ASMAvino Silver20200422A188.1282.0982.2276.832.155.28
ASMBAssembly Bio20200422A64.4516.529.979.846.266.69
ASNAAscena Retai20200422A95.2343.8622.2119.6420.5924.39
ASPNAspen Aeroge20200422A69.8237.5221.75-1.485.8538.47
ASPSAltisource P20200422A142.5637.6611.6218.8619.6418.47
ASPUASPEN GROUP,20200422A77.9338.4429.6829.159.099.34
ASRTAssertio The20200422A84.9320.1814.3414.254.415.95
ASRVAmeriServ Fi20200422A108.1819.4319.5314.230.005.19
ASTCAstrotech Co20200422A168.4060.6845.8458.66-1.692.03
ASTEAstec Indust20200422A105.7615.628.008.236.787.41
ASURAsure Softwa20200422A74.5120.905.236.8314.1614.08
ASYSAmtech Syste20200422A120.3727.4422.9422.720.464.71
ATAtlantic Pow20200422A50.1017.9512.7512.694.765.24
ATCOAtlas Corp.20200422A32.1910.748.116.522.434.21
ATCXAtlas Techni20200422A953.84170.22173.15137.448.0232.58
ATECAlphatec Hol20200422A55.3320.392.793.1716.9517.31
ATENA10 NETWORKS20200422A34.8510.976.217.263.843.72
ATEST CCTest Symbol20200422A37.2910.3610.2810.290.090.07
ATEST GGTEST SYMBOL20200422A30.187.827.777.760.050.06
ATEXAnterix Inc.20200422A74.1517.766.927.3610.6910.42
ATGEAdtalem Glob20200422A26.735.681.082.274.503.41
ATHAthene Holdi20200422A18.333.782.602.571.171.21
ATHXAthersys, In20200422A46.9121.1214.879.205.8611.92
ATIAllegheny Te20200422A20.519.644.104.415.565.24
ATIFATIF Holding20200422A134.1362.0711.2029.4951.4733.46
ATKRAtkore Inter20200422A27.537.851.532.933.804.90
ATLCAtlanticus H20200422A602.53138.33133.84138.34-0.18-0.01
ATLOAMES Nationa20200422A167.8831.7026.2819.854.5411.83
ATMPiPath Select20200422ETF36.8820.7818.7319.001.501.78
ATNIATN Internat20200422A135.1227.8819.6220.487.117.40
ATNMActinium Pha20200422A24.4625.7321.8823.782.031.72
ATNXAthenex, Inc20200422A38.648.40-15.37-2.4322.7510.83
ATOAtmos Energy20200422A17.854.921.510.831.534.07
ATOMAtomera Inco20200422A194.4267.8864.0857.456.7810.43
ATOSAtossa Thera20200422A111.9238.6532.2224.585.3814.21
ATRAptarGroup,20200422A20.714.923.273.561.651.36
ATRAAtara Biothe20200422A50.519.973.323.966.306.01
ATRCAtriCure, In20200422A36.628.623.322.993.985.62
ATRIAtrion Corp20200422A0.621.460.150.020.000.00
ATROAstronics Co20200422A52.3511.765.886.225.395.54
ATRSAntares Phar20200422A38.9715.354.966.058.449.30
ATSGAir Transpor20200422A21.989.370.934.843.274.48
ATTOAtento S.A.20200422A199.3685.8140.0749.8832.4636.18
ATUSAltice USA,20200422A5.061.90-0.270.142.151.76
ATVIActivision B20200422A2.311.320.220.251.101.07
ATXIAvenue Thera20200422A243.4383.7154.5271.0525.4412.66
AUBAtlantic Uni20200422A36.038.131.053.927.014.22
AUBNAuburn Natio20200422A980.56445.27445.27445.270.000.00
AUDCAudioCodes L20200422A24.2410.971.683.069.327.94
AUGAuryn Resour20200422A161.7267.2679.2258.58-8.698.65
AUMNGolden Miner20200422A205.3099.6391.2888.775.8210.89
AUPHAurinia Phar20200422A15.135.720.320.484.565.23
AUSFGlobal X Ada20200422ETF47.9224.8624.7624.770.030.08
AUTOAutoWeb, Inc20200422A287.7697.3030.9550.9946.3745.65
AUYYamana Gold,20200422A21.638.891.682.597.206.29
AVAAvista Corpo20200422A17.094.402.041.862.362.55
AVAVAeroVironmen20200422A38.5541.2018.6218.4823.1923.24
AVBAvalonBay Co20200422A17.449.887.788.542.091.34
AVCOAvalon Globo20200422A138.1852.4343.0339.779.3112.71
AVCTAmerican Vir20200422A169.8875.9561.7356.8815.6619.24
AVDAmerican Van20200422A70.8911.595.776.215.615.38
AVDEAvantis Inte20200422ETF20.7114.1113.9013.300.210.81
AVDVAvantis Inte20200422ETF40.014.604.264.260.340.34
AVEMAvantis Emer20200422ETF37.9011.9112.2412.26-0.33-0.34
AVEOAVEO Pharmac20200422A129.2343.1925.8424.529.6518.60
AVGOBroadcom Inc20200422A8.802.210.860.651.351.56
AVGRAvinger, Inc20200422A225.44109.43110.77101.382.688.71
AVIDAvid Technol20200422A34.8112.741.835.508.607.23
AVLRAvalara, Inc20200422A45.119.795.296.284.383.51
AVNSAvanos Medic20200422A43.3410.013.623.794.036.19
AVNWAviat Networ20200422A459.36145.58125.20121.4932.4924.29
AVROAVROBIO, Inc20200422A134.6134.7720.93-3.8710.0738.45
AVTAvnet, Inc.20200422A18.1421.4118.9519.042.432.36
AVTRAvantor, Inc20200422A20.564.310.521.453.782.87
AVUSAvantis U.S.20200422ETF18.4413.5713.5413.590.02-0.02
AVUVAvantis U.S.20200422ETF36.7515.7211.1310.611.825.03
AVXLAnavex Life20200422A49.7418.508.827.228.7611.27
AVYAvery Dennis20200422A23.245.472.202.373.173.10
AVYAAvaya Holdin20200422A15.907.031.642.223.894.81
AWAYETFMG Travel20200422ETF89.9525.2825.5429.18-0.22-3.88
AWIArmstrong Wo20200422A24.313.931.151.922.412.01
AWKAmerican Wat20200422A11.945.390.962.321.553.06
AWRAmerican Sta20200422A37.887.063.653.843.293.21
AWREAware Inc20200422A420.47137.93128.48123.950.0013.66
AWTMAware Ultra-20200422ETF17.969.059.059.050.000.00
AWXAvalon Holdi20200422A400.8663.5352.3272.000.04-8.57
AXAxos Financi20200422A45.2414.844.455.365.139.43
AXASAbraxas Petr20200422A48.7028.0219.9924.096.153.93
AXDXAccelerate D20200422A43.5910.623.543.175.947.45
AXEAnixter Inte20200422A14.324.001.311.972.682.03
AXGNAxogen, Inc.20200422A45.608.210.160.967.427.23
AXGTAxovant Gene20200422A261.4896.5987.1678.8311.3417.81
AXJLWisdomTree A20200422ETF59.3856.9144.0054.3313.012.60
AXLAmerican Axl20200422A30.9830.198.1910.935.3018.89
AXLAAxcella Heal20200422A240.0654.6644.7619.7113.9235.26
AXNXAxonics Modu20200422A52.3720.484.276.925.4513.21
AXPAmerican Exp20200422A4.391.450.290.431.171.02
AXRAMREP Corpor20200422A524.07134.90134.90134.900.000.00
AXSAxis Capital20200422A16.293.011.451.341.541.67
AXSMAxsome Thera20200422A35.228.903.623.445.205.46
AXTAAxalta Coati20200422A9.143.281.451.351.831.92
AXTIAXT Inc20200422A78.4154.2517.4812.703.9539.48
AXUAlexco Resou20200422A69.9030.2120.2116.026.2714.15
AYAtlantica Yi20200422A23.136.870.704.165.512.70
AYIAcuity Brand20200422A29.537.462.262.953.074.49
AYTUAytu BioScie20200422A80.5638.1127.8827.059.4911.09
AYXAlteryx, Inc20200422A14.614.590.681.023.913.57
AZOAutoZone, In20200422A24.816.332.663.003.393.05
AZPNAspen Techno20200422A18.653.870.790.793.093.08
AZREAzure Power20200422A634.07165.90172.42158.5512.747.63
AZRXAzurRx BioPh20200422A256.85137.32117.62120.5211.0516.61
AZZAZZ Inc.20200422A53.8112.943.006.236.326.70
BBarnes Group20200422A40.007.012.543.074.443.94
BABoeing Compa20200422A5.161.910.820.821.101.10
BABInvesco Taxa20200422ETF15.364.653.763.800.880.85
BACBank of Amer20200422A4.562.291.311.350.980.94
BAHBooz Allen H20200422A13.315.034.501.260.253.77
BALiPath Series20200422ETN136.4643.3642.9243.910.27-0.55
BAMBrookfield A20200422A6.422.703.332.72-0.63-0.02
BANCBanc of Cali20200422A49.3912.125.838.793.613.33
BANDBandwidth In20200422A27.188.69-0.010.738.588.01
BANFBancfirst Co20200422A67.5012.327.838.093.164.21
BANRBanner Corp.20200422A40.4915.504.9811.045.674.47
BANXStoneCastle20200422A191.4441.7341.6820.971.4020.71
BAPCredicorp LT20200422A24.884.561.222.253.012.31
BAPRInnovator S&20200422ETF49.3113.8711.5311.892.091.98
BASIBioanalytica20200422A751.26102.79103.1782.900.4019.78
BATLBattalion Oi20200422A769.04239.21253.87253.08-14.17-13.53
BATR AALiberty Medi20200422A48.5713.416.156.916.186.49
BATR KKLiberty Medi20200422A43.2112.745.536.835.525.91
BATTAmplify Adva20200422ETF63.4628.0627.3727.370.690.69
BAUGInnovator S&20200422ETF107.2561.2925.9862.550.00-1.28
BAXBaxter Inter20200422A5.171.280.890.910.400.38
BBBlackBerry L20200422A25.469.592.784.126.465.47
BBAXJPMorgan Bet20200422ETF14.453.624.244.50-0.61-0.88
BBBYBed Bath & B20200422A22.239.833.215.746.604.09
BBCVirtus LifeS20200422ETF63.5624.3919.8423.804.410.60
BBCAJPMorgan Bet20200422ETF19.445.645.194.870.440.77
BBCPConcrete Pum20200422A195.4438.3329.5129.908.458.48
BBDCBarings BDC,20200422A63.9812.814.304.817.168.09
BBEUJPMorgan Bet20200422ETF8.622.341.231.191.101.14
BBGIBeasley Broa20200422A170.0496.3747.8150.4151.2347.54
BBHVanEck Vecto20200422ETF11.556.244.644.681.601.57
BBIBrickell Bio20200422A315.23132.65118.04105.1012.1527.34
BBINJPMorgan Bet20200422ETF21.5524.1424.1424.140.000.00
BBIOBridgeBio Ph20200422A79.5817.808.007.195.7410.47
BBJPJPMorgan Bet20200422ETF10.172.190.981.601.220.59
BBPVirtus LifeS20200422ETF46.9416.7721.9920.87-5.24-4.08
BBQBBQ Holdings20200422A352.2961.5348.4948.4913.1213.12
BBREJPMorgan Bet20200422ETF9.301.99-0.070.132.001.85
BBSAJPMorgan Bet20200422ETF39.6124.4624.4624.460.000.00
BBSIBarrett Busi20200422A80.4717.6612.4213.514.064.14
BBUBrookfield B20200422A54.5915.299.2211.295.234.00
BBUSJPMorgan Bet20200422ETF2.733.832.39-0.041.443.86
BBWBuild-A-Bear20200422A57.8190.1216.334.706.4381.68
BBXBBX Capital20200422A161.1529.1115.8817.098.2312.06
BBYBest Buy Com20200422A12.104.231.522.972.711.26
BCBrunswick Co20200422A20.947.132.192.344.934.82
BCBPBCB Bancorp20200422A64.5628.6620.4419.357.219.38
BCCBoise Cascad20200422A34.1611.888.118.343.673.54
BCDAberdeen Sta20200422ETF74.3614.9617.2911.93-4.783.01
BCDABioCardia, I20200422A1246.95458.04473.87470.42-14.28-12.29
BCEBCE, Inc.20200422A2.972.211.301.150.921.07
BCEIBONANZA CREE20200422A50.5410.574.184.785.805.79
BCELAtreca, Inc.20200422A79.2621.6013.8116.086.515.55
BCIAberdeen Sta20200422ETF65.8915.4411.2812.513.312.91
BCLIBrainstorm C20200422A57.2432.6312.759.148.2723.12
BCMiPath Pure B20200422ETN139.4432.9832.9832.980.000.00
BCMLBayCom Corp20200422A682.37120.67115.19114.99-1.075.74
BCOThe Brink's20200422A26.706.771.693.943.042.83
BCOMB Communicat20200422A463.25114.82-115.39-110.25225.37226.49
BCORBlucora, Inc20200422A27.795.443.302.742.132.70
BCOVBrightcove,20200422A32.247.421.951.004.676.41
BCOW1895 Bancorp20200422A932.03250.62244.44244.446.486.48
BCPCBalchem Corp20200422A69.6011.286.706.634.484.66
BCRXBioCryst Pha20200422A29.7311.735.106.736.424.99
BCSFBain Capital20200422A48.1823.3815.106.069.0317.31
BCTFBancorp 34,20200422A1273.94282.64282.64282.640.000.00
BDCBelden Inc.20200422A27.118.113.083.803.224.29
BDCSUBS AG Excha20200422ETN79.4413.2413.5713.29-0.35-0.04
BDCYETRACS 2xMon20200422ETN325.1777.0990.2388.51-11.13-11.35
BDCZETRACS Wells20200422ETN81.8622.3920.7819.871.752.68
BDECInnovator S&20200422ETF62.78119.8519.63170.830.50-52.04
BDGEBridge Banco20200422A65.0626.0211.6413.906.4411.78
BDLFlanigan's E20200422A1010.33230.03230.00230.000.020.02
BDNBrandywine R20200422A16.865.102.672.162.402.94
BDRBlonder Tong20200422A435.28151.9484.1756.5385.4697.46
BDSIBioDelivery20200422A24.799.291.481.667.807.64
BDTXBlack Diamon20200422A155.2645.0741.5941.692.553.38
BDXBecton, Dick20200422A8.812.231.291.670.940.57
BEBloom Energy20200422A27.279.502.953.836.125.67
BEAMBeam Therape20200422A133.7330.7522.3921.705.469.03
BEATBioTelemetry20200422A27.679.582.174.645.044.93
BECNBeacon Roofi20200422A29.039.485.045.072.044.36
BELF AABel Fuse Inc20200422A653.02247.29234.87234.8712.6912.69
BELF BBBel Fuse Inc20200422A98.8233.3710.8223.7922.709.54
BENFranklin Res20200422A6.843.171.301.951.861.22
BEPBrookfield R20200422A18.909.612.842.376.727.30
BERYBerry Global20200422A11.682.821.391.981.430.84
BF AABrown-Forman20200422A58.0513.199.099.444.103.75
BF BBBrown-Forman20200422A15.449.783.964.135.865.69
BFAMBRIGHT HORIZ20200422A36.719.565.685.473.804.09
BFCBank First C20200422A489.91107.4178.5258.5725.9148.58
BFEBInnovator S&20200422ETF78.7973.9545.0374.64-13.93-0.71
BFINBankFinancia20200422A805.8260.6943.4949.547.5211.46
BFITGlobal X Hea20200422ETF42.7716.8016.7016.720.100.08
BFORBarron's 40020200422ETF27.207.466.617.090.600.37
BFSSaul Centers20200422A100.1525.268.536.6515.6718.66
BFSTBusiness Fir20200422A314.2865.830.801.1963.6166.87
BFYTBenefytt Tec20200422A82.9323.757.308.1513.8815.61
BGBunge Limite20200422A10.644.661.141.083.543.60
BGCPBGC Partners20200422A39.6018.4510.1711.667.956.79
BGFVBig 5 Sporti20200422A227.8483.6974.4168.149.5915.53
BGGBriggs & Str20200422A59.3525.3919.0416.786.188.64
BGIBirks Group20200422A389.69298.50151.02185.17132.63117.98
BGRNiShares Glob20200422ETF42.8112.4212.6912.69-0.26-0.26
BGSB&G Foods, I20200422A12.194.180.201.153.993.04
BGSFBG Staffing20200422A150.6946.0137.6035.038.0811.00
BHBiglari Hold20200422A248.5868.0261.5458.772.449.17
BH AABiglari Hold20200422A
BHATBlue Hat Int20200422A356.09135.84121.27102.8810.8432.65
BHBBar Harbor B20200422A117.1430.2513.2816.3316.1513.96
BHCBausch Healt20200422A7.573.881.361.402.522.48
BHEBenchmark El20200422A31.585.202.422.612.742.60
BHFBrighthouse20200422A14.756.291.682.092.634.16
BHLBBerkshire Hi20200422A36.344.192.042.122.142.07
BHRBraemar Hote20200422A97.7424.0314.1414.938.579.11
BHTGBioHiTech Gl20200422A384.22103.2085.9987.150.1614.03
BHVNBiohaven Pha20200422A32.427.583.063.274.484.31
BIBProShares Ul20200422ETF8.913.260.330.122.933.14
BIBLInspire 10020200422ETF72.8324.8627.5227.20-2.66-2.34
BICKFirst Trust20200422ETF179.3383.6183.6183.610.000.00
BIGBig Lots, In20200422A18.284.701.741.782.972.92
BIIBBiogen Inc.20200422A7.922.720.961.961.740.76
BILSPDR Bloombe20200422ETF1.090.380.380.380.000.00
BILLBill.com Hol20200422A51.1615.325.6010.039.195.30
BIMIBOQI Interna20200422A102.4558.5927.1141.197.2417.18
BIOBio-Rad Labo20200422A39.869.964.624.784.664.54
BIO BBBio-Rad Labo20200422A77.2915.02-12.86-12.8627.8427.84
BIOCBiocept, Inc20200422A28.5116.2011.9714.044.202.16
BIOLBiolase, Inc20200422A211.2590.8985.3474.794.0316.03
BIOXBioceres Cro20200422A233.0988.6176.6477.0811.5811.54
BIPBrookfield I20200422A12.934.291.111.293.162.99
BIPCBrookfield I20200422A31.9015.9512.9013.552.832.42
BISProShares Ul20200422ETF12.655.981.151.743.694.24
BIVVanguard Int20200422ETF3.771.960.990.950.971.01
BIZDVanEck Vecto20200422ETF46.7219.9017.5918.052.291.86
BJBJs Wholesal20200422A17.743.362.232.551.130.81
BJANInnovator S&20200422ETF55.3419.8122.9523.21-3.09-3.35
BJKVanEck Vecto20200422ETF84.0223.9617.5921.336.412.66
BJRIBJ's Restaur20200422A38.3910.023.525.144.764.89
BJULInnovator S&20200422ETF40.5614.5914.0214.300.570.29
BJUNInnovator S&20200422ETF36.668.84-1.21-5.3710.0514.21
BKBank of New20200422A3.362.09-1.200.423.301.68
BKCCBlackRock Ca20200422A53.1921.2411.237.259.6213.99
BKDBrookdale Se20200422A32.4815.957.298.628.597.33
BKEThe Buckle,20200422A23.015.502.693.672.771.84
BKEPBlueknight E20200422A135.8742.5734.1030.926.6011.62
BKFiShares MSCI20200422ETF20.179.708.919.200.790.49
BKHBlack Hills20200422A22.406.925.226.421.620.51
BKIBlack Knight20200422A23.943.721.862.191.711.53
BKLCBNY Mellon U20200422ETF1.74
BKLNInvesco Seni20200422ETF5.223.521.131.312.402.23
BKMCBNY Mellon U20200422ETF24.34
BKNGBooking Hold20200422A19.224.881.972.002.652.55
BKRBaker Hughes20200422A11.915.111.561.502.713.60
BKSCBank of Sout20200422A295.7869.7576.0053.29-9.9916.39
BKSEBNY Mellon U20200422ETF676.84
BKTIBK Technolog20200422A278.9646.9729.8427.0216.0920.05
BKUBankunited,20200422A24.814.871.672.452.992.42
BKYIBIO-key Inte20200422A216.4081.7570.6670.437.1911.28
BLBlackLine, I20200422A40.006.632.953.543.463.09
BLBDBlue Bird Co20200422A79.207.4839.8433.25-33.27-25.77
BLCMBellicum Pha20200422A177.5897.1051.2562.013.8733.78
BLCNReality Shar20200422ETF107.9428.8528.8728.72-0.020.13
BLDTopBuild Cor20200422A36.088.854.006.073.912.78
BLDPBallard Powe20200422A10.077.390.930.826.496.60
BLDRBuilders Fir20200422A17.005.70-0.830.015.935.71
BLESInspire Glob20200422ETF15.7213.9913.4813.450.510.54
BLFSBioLife Solu20200422A79.1324.6410.3410.7213.9013.94
BLHYVirtus Newfl20200422ETF111.4126.8426.8426.840.000.00
BLINBridgeline D20200422A255.39103.5787.2584.0811.2219.09
BLKBlackrock, I20200422A17.473.922.172.321.741.60
BLKBBlackbaud, I20200422A29.4512.382.783.974.168.28
BLLBall Corpora20200422A11.543.671.211.072.152.60
BLMNBloomin' Bra20200422A15.167.300.620.344.596.92
BLNKBlink Chargi20200422A95.7734.0122.2621.7711.8512.27
BLOKAmplify Tran20200422ETF24.787.276.686.550.060.72
BLPHBellerophon20200422A86.0925.8416.4715.487.9210.37
BLUBELLUS Healt20200422A51.4421.289.3711.288.279.87
BLUEbluebird bio20200422A19.267.280.682.196.615.10
BLVVanguard Lon20200422ETF12.953.462.282.311.181.15
BLXBanco Latino20200422A64.5216.228.8711.115.545.11
BMARInnovator S&20200422ETF32.703.82-9.022.0612.841.76
BMCHBMC Stock Ho20200422A32.115.700.27-0.085.435.79
BMIBadger Meter20200422A43.8211.076.506.314.384.77
BMLPDorsey Wrigh20200422ETF41.054.264.364.02-0.100.25
BMOBank of Mont20200422A4.603.190.491.381.021.80
BMRABIOMERICA IN20200422A36.3217.139.188.707.928.50
BMRCBank of Mari20200422A166.0527.0011.8712.1113.0114.90
BMRNBioMarin Pha20200422A13.775.780.273.765.532.02
BMTCBryn Mawr Ba20200422A62.0916.099.2411.612.674.44
BMYBristol-Myer20200422A1.771.431.000.850.430.59
BNDVanguard Tot20200422ETF1.150.510.250.430.260.08
BNDCFlexShares C20200422ETF64.846.376.376.370.000.00
BNDWVanguard Tot20200422ETF6.863.933.093.080.840.85
BNDXVanguard Tot20200422ETF1.790.920.360.430.560.49
BNEDBarnes & Nob20200422A72.2426.0318.824.434.6321.51
BNFTBenefitfocus20200422A37.9614.222.154.7411.889.75
BNGOBionano Geno20200422A105.7743.8232.7335.749.848.12
BNKDMicroSectors20200422ETN63.3725.78-2.6413.1024.4612.66
BNKOMicroSectors20200422ETN62.53
BNKUMicroSectors20200422ETN59.2936.3325.0840.960.33-4.67
BNKZMicroSectors20200422ETN62.9023.1620.902.25
BNOVInnovator S&20200422ETF47.519.202.071.847.057.37
BNSBank of Nova20200422A3.161.420.890.720.530.70
BNSOBonso Electr20200422A427.33153.62142.21136.540.0016.62
BOCHBank of Comm20200422A104.9131.6516.4717.455.0414.12
BOCTInnovator S&20200422ETF54.9711.155.466.525.694.62
BOHBank of Hawa20200422A24.416.722.483.242.883.48
BOKFBOK Financia20200422A41.8810.233.003.826.576.42
BOMNBoston Omaha20200422A81.8727.0912.7112.3214.4715.18
BONDPIMCO Active20200422ETF13.465.172.684.052.491.12
BOOMDMC Global I20200422A57.3316.668.589.437.887.29
BOOTBoot Barn Ho20200422A29.008.162.784.294.713.87
BORRBorr Drillin20200422A106.2259.6446.0648.919.4910.73
BOSCB.O.S. Bette20200422A190.5677.9225.0448.7949.3129.30
BOSSGlobal X Fou20200422ETF36.017.798.598.59-0.80-0.80
BOTJBank of the20200422A542.51139.29139.03138.67-0.100.61
BOTZGlobal X Fun20200422ETF6.173.592.151.871.441.73
BOUTInnovator IB20200422ETF114.0825.382.42-3.1923.0528.58
BOXBOX, INC.20200422A10.833.521.320.921.652.60
BOXLBoxlight Cor20200422A189.15131.08129.18124.442.416.59
BPFHBoston Priva20200422A19.1210.062.036.114.023.96
BPMCBlueprint Me20200422A38.738.251.501.554.726.68
BPMPBP Midstream20200422A43.008.253.983.004.155.25
BPMXBioPharmX Co20200422A124.7069.6170.7159.871.849.72
BPOPPopular Inc20200422A17.975.321.393.363.911.95
BPRNThe Bank of20200422A738.3498.3092.7283.219.8015.29
BPTBP Prudhoe B20200422A75.8836.1519.7225.223.8110.84
BPTHBio-Path Hol20200422A89.4846.1735.2730.9510.0615.23
BPYBrookfield P20200422A12.705.660.401.085.204.58
BPYUBrookfield P20200422A28.3910.745.293.983.726.74
BRBroadridge F20200422A11.702.940.951.492.001.45
BRBRBellRing Bra20200422A48.559.285.225.983.753.30
BRBSBlue Ridge B20200422A703.91
BRCBrady Corpor20200422A26.575.621.912.133.703.49
BREWCraft Brew A20200422A22.077.881.901.933.145.90
BRFVanEck Vecto20200422ETF93.9537.7341.1340.94-3.38-3.23
BRGBluerock Res20200422A58.0519.806.477.9712.0311.83
BRIDBridgford Fo20200422A648.69171.63132.52129.3540.9442.73
BRK AABerkshire Ha20200422A0.000.00
BRK BBBERKSHIRE HA20200422A3.271.671.150.870.520.80
BRKLBrookline Ba20200422A29.699.732.902.856.846.91
BRKRBruker Corpo20200422A17.394.292.432.141.872.16
BRKSBrooks Autom20200422A24.207.85-1.231.116.116.74
BRMKBroadmark Re20200422A38.877.294.665.152.622.14
BRNBarnwell Ind20200422A636.01198.90131.26126.9771.8174.86
BROBrown & Brow20200422A6.871.800.290.401.511.40
BROGBrooge Energ20200422A582.87120.74115.08116.27-1.294.38
BRPBRP Group, I20200422A148.3345.4322.3425.2424.0621.84
BRQSBorqs Techno20200422A268.2478.1952.1154.4626.0423.81
BRTBRT Apartmen20200422A101.9429.6118.3819.648.539.97
BRXBRIXMOR PROP20200422A12.155.711.073.183.612.53
BRYBerry Corpor20200422A98.6532.5020.7522.348.1310.14
BRZUDirexion Dai20200422ETF59.5025.8821.8418.043.567.83
BSAEInvesco Bull20200422ETF53.7621.6922.0722.07-0.38-0.38
BSBEInvesco Bull20200422ETF60.5614.5914.5914.590.000.00
BSBKBogota Finan20200422A217.1339.6733.5233.526.226.22
BSCEInvesco Bull20200422ETF60.96
BSCKInvesco Bull20200422ETF12.193.283.023.150.250.13
BSCLInvesco Bull20200422ETF24.737.456.566.850.880.60
BSCMInvesco Bull20200422ETF21.475.794.945.060.860.73
BSCNInvesco Bull20200422ETF33.0712.245.528.883.883.33
BSCOInvesco Bull20200422ETF24.228.357.317.621.040.73
BSCPInvesco Bull20200422ETF21.594.454.024.210.440.25
BSCQInvesco Bull20200422ETF66.6018.6418.6918.55-0.060.09
BSCRInvesco Bull20200422ETF51.7917.2016.7616.940.440.26
BSCSInvesco Bull20200422ETF44.9915.4515.2415.450.210.00
BSCTInvesco Bull20200422ETF36.0910.9810.0210.020.950.95
BSDEInvesco Bull20200422ETF186.0786.6586.6586.650.000.00
BSEPInnovator S&20200422ETF47.8593.3093.3093.300.000.00
BSETBassett Furn20200422A107.9826.8312.7411.7912.7715.06
BSGMBioSig Techn20200422A85.2823.9914.4014.588.479.41
BSIGBrightSphere20200422A33.868.841.513.036.665.80
BSJKInvesco Bull20200422ETF6.934.422.873.371.561.06
BSJLInvesco Bull20200422ETF15.076.944.494.641.112.29
BSJMInvesco Bull20200422ETF22.1712.487.167.985.414.58
BSJNInvesco Bull20200422ETF11.016.904.896.092.010.81
BSJOInvesco Bull20200422ETF18.4510.057.429.322.600.73
BSJPInvesco Bull20200422ETF9.572.831.201.161.631.67
BSJQInvesco Bull20200422ETF18.273.3114.5213.50-11.22-10.20
BSJRInvesco Bull20200422ETF30.074.6327.4027.36-22.78-22.73
BSMBlack Stone20200422A36.5312.861.153.0510.289.80
BSMLInvesco Bull20200422ETF75.9718.3317.5017.500.830.83
BSMMInvesco Bull20200422ETF59.7712.7612.4112.410.350.35
BSMNInvesco Bull20200422ETF101.3125.5025.5025.500.000.00
BSMOInvesco Bull20200422ETF48.9118.2617.5317.530.720.72
BSMPInvesco Bull20200422ETF59.4619.2518.0518.051.201.20
BSMQInvesco Bull20200422ETF97.9355.0755.0755.070.000.00
BSMRInvesco Bull20200422ETF51.4544.6644.6644.660.000.00
BSMSInvesco Bull20200422ETF93.7454.8254.8254.820.000.00
BSMTInvesco Bull20200422ETF94.8741.6541.6541.650.000.00
BSQRBSQUARE Corp20200422A425.58172.30153.10153.1019.5819.58
BSRRSierra Banco20200422A83.9041.217.5213.759.0425.51
BSTCBioSpecifics20200422A170.4045.9329.6930.0310.0215.83
BSVVanguard Sho20200422ETF1.821.960.480.471.481.49
BSVNBank7 Corp.20200422A852.35162.03157.78150.73-4.5511.06
BSXBoston Scien20200422A3.502.431.351.691.080.74
BTAIBioXcel Ther20200422A97.9924.7515.1116.917.467.83
BTALAGFiQ U.S. M20200422ETF33.3311.788.479.973.311.82
BTEBaytex Energ20200422A54.5836.2823.8325.694.7010.48
BTECPrincipal He20200422ETF36.128.196.816.811.381.38
BTGB2Gold Corp.20200422A20.358.102.543.445.564.65
BTNBallantyne S20200422A160.3489.4997.3797.37-7.81-7.81
BTUPeabody Ener20200422A33.4212.463.254.258.108.20
BTYSiPath Series20200422ETF36.7214.0114.0114.010.000.00
BUGGlobal X Cyb20200422ETF55.8519.9319.3619.14-4.690.75
BULPacer US Cas20200422ETF52.5115.0515.0515.050.000.00
BURLBURLINGTON S20200422A22.235.943.773.872.172.07
BUSEFirst Busey20200422A51.0812.893.172.599.7010.76
BUYUSCF SummerH20200422ETF227.76
BUYNUSCF SummerH20200422ETF212.8335.5435.3435.540.000.00
BVBrightView H20200422A77.788.225.464.662.153.56
BVALBrand Value20200422ETF30.2611.1810.0910.041.091.14
BVSNBroadvision20200422A152.8362.2461.7450.894.3911.37
BWBabcock & Wi20200422A352.88143.43141.19136.574.426.94
BWABorgWarner I20200422A6.302.801.390.731.402.08
BWBBridgewater20200422A118.9533.6621.6721.133.3112.12
BWENBroadwind En20200422A350.10126.14115.29120.166.395.97
BWFGBankwell Fin20200422A523.3094.3696.4794.35-0.220.02
BWL AABowl America20200422A828.79182.53182.53182.530.000.00
BWMXBetterware d20200422A4538.03
BWXSPDR Bloombe20200422ETF12.723.372.572.660.800.72
BWXTBWX Technolo20200422A38.536.073.253.662.762.41
BWZSPDR Bloombe20200422ETF69.3819.0718.5418.730.530.34
BXThe Blacksto20200422A6.314.121.481.672.652.46
BXCBlueLinx Hol20200422A118.0339.0313.1022.6114.8316.41
BXGBluegreen Va20200422A121.4042.3628.7441.071.311.26
BXMTBlackstone M20200422A18.535.241.302.453.912.79
BXPBoston Prope20200422A12.873.150.570.732.192.42
BXRXBaudax Bio,20200422A69.3725.2922.1420.091.605.21
BXSBancorpSouth20200422A22.286.063.933.912.132.15
BYByline Banco20200422A69.4513.065.258.493.954.56
BYDBoyd Gaming20200422A16.065.703.163.232.482.47
BYFCBroadway Fin20200422A583.73235.77226.70211.200.0022.92
BYLDiShares Yiel20200422ETF44.1417.0517.0016.990.050.06
BYNDBeyond Meat,20200422A14.116.501.321.665.194.86
BYSIBeyondSpring20200422A604.66101.9868.3954.9632.3847.07
BZHBeazer Homes20200422A46.7911.704.264.586.847.12
BZQProShares Ul20200422ETF11.643.993.332.580.671.42
CCitigroup In20200422A2.501.570.370.431.191.14
CAAPCorporacion20200422A134.8846.7932.2447.17-0.55-0.59
CAASChina Automo20200422A339.60211.29184.24137.6526.2072.65
CABACabaletta Bi20200422A169.5232.4724.0726.996.925.49
CABOCable One, I20200422A0.933.360.561.870.010.01
CACCamden Natio20200422A76.4414.958.958.945.626.01
CACCCredit Accep20200422A50.4311.594.285.036.366.55
CACGClearBridge20200422ETF52.6315.2014.3514.710.850.49
CACICACI INTERNA20200422A42.669.364.084.575.234.79
CADECadence Banc20200422A22.4213.446.176.317.197.14
CAECAE INC20200422A11.854.510.741.012.843.50
CAGConagra Bran20200422A4.352.250.390.651.861.60
CAHCardinal Hea20200422A7.702.040.531.161.510.88
CAICAI Internat20200422A79.0126.843.216.4920.3920.40
CAKECheesecake F20200422A12.575.002.752.762.242.24
CALCaleres Inc20200422A31.4018.192.49-0.607.7418.59
CALACalithera Bi20200422A41.087.258.683.54-1.583.72
CALBCalifornia B20200422A700.64
CALFPacer US Sma20200422ETF22.8210.1611.4711.83-1.29-1.66
CALMCal-Maine Fo20200422A34.637.180.933.434.343.75
CALXCALIX, INC.20200422A34.109.550.253.377.586.19
CAMPCalAmp Corp.20200422A41.6319.136.8012.058.507.07
CAMTCamtek Ltd20200422A34.8014.204.874.998.249.20
CAPEiPath Shille20200422ETN35.6814.547.0211.496.673.05
CAPLCrossAmerica20200422A332.9073.2148.0859.4021.9613.92
CAPRCapricor The20200422A122.6543.0133.3631.985.5211.04
CARAvis Budget20200422A15.176.954.413.132.263.82
CARACara Therape20200422A19.068.130.753.176.044.96
CARECARTER BANK20200422A273.8569.3048.5050.919.8718.32
CARGCarGurus, In20200422A16.745.172.023.022.562.15
CAROCarolina Fin20200422A23.026.003.503.362.482.64
CARRCarrier Glob20200422A9.715.002.172.912.682.09
CARSCars.com Inc20200422A28.9111.823.843.767.368.06
CARVCarver Banco20200422A1435.28450.67416.65416.6535.3135.31
CARZFirst Trust20200422ETF109.1034.6234.1334.520.490.11
CASACasa Systems20200422A57.0916.586.938.099.248.49
CASHMeta Financi20200422A46.468.803.564.364.804.45
CASICASI Pharmac20200422A99.9734.9424.619.147.6425.77
CASSCass Informa20200422A88.4914.297.482.164.1012.11
CASYCasey's Gene20200422A43.098.664.515.003.903.66
CATCaterpillar20200422A4.912.470.570.821.901.65
CATBCatabasis Ph20200422A49.9738.8924.4321.2914.1617.58
CATCCAMBRIDGE BA20200422A296.5636.2230.3931.075.295.19
CATHGlobal X S&P20200422ETF14.2313.9913.6513.400.350.59
CATMCardtronics20200422A48.8010.333.284.235.466.07
CATOCATO CORP20200422A56.0914.518.406.734.767.77
CATSCatasys Inc.20200422A61.6725.489.426.6515.4118.94
CATYCathay Gener20200422A31.225.922.282.573.393.35
CBChubb Limite20200422A9.712.060.721.081.330.98
CBANColony Bankc20200422A516.23141.97107.43107.2228.1634.71
CBATCBAK Energy20200422A240.38104.80107.07120.92-9.41-16.38
CBAYCymabay Ther20200422A68.3030.2425.9116.373.9213.95
CBBCincinnati B20200422A8.303.231.001.122.232.11
CBFVCB Financial20200422A391.0961.7258.9355.093.436.67
CBIOCatalyst Bio20200422A93.5229.8818.0417.149.7412.73
CBLCBL& Associa20200422A60.6532.484.945.8618.2426.56
CBLICleveland Bi20200422A135.4757.5447.1045.467.6312.08
CBMBCBM Bancorp,20200422A272.9711.4411.4411.440.000.00
CBMGCellular Bio20200422A69.5320.879.826.9711.1513.99
CBNKCapital Banc20200422A356.4783.5556.7372.6627.5011.35
CBOECboe Global20200422A20.653.821.812.331.831.49
CBONVanEck Vecto20200422ETF151.3142.2642.2642.260.000.00
CBPOChina Biolog20200422A47.887.863.983.073.524.78
CBRECBRE GROUP,20200422A10.362.430.580.581.851.86
CBRLCracker Barr20200422A27.416.892.683.404.153.49
CBSHCommerce Ban20200422A29.579.1010.2711.380.92-0.14
CBTCabot Corpor20200422A33.2312.8110.0111.322.681.50
CBTXCBTX, Inc. C20200422A110.8725.6510.2613.066.9512.45
CBUCommunity Ba20200422A26.444.410.670.913.643.50
CBZCBIZ, Inc.20200422A29.007.091.922.604.324.50
CCThe Chemours20200422A13.655.803.171.922.593.88
CCAPCrescent Cap20200422A597.17172.3695.58141.9077.1630.58
CCBCoastal Fina20200422A884.26312.86277.19276.108.2735.47
CCBGCapital City20200422A124.6535.8626.8630.636.165.26
CCCClarivate An20200422A25.385.051.532.923.502.12
CCCLChina Cerami20200422A341.91159.83125.90125.5231.2634.60
CCDCalamos Dyna20200422A59.4631.2012.4112.8419.0518.76
CCEPCoca-Cola Eu20200422A8.421.911.651.690.260.22
CCFChase Corpor20200422A227.7354.5141.1739.1210.6815.38
CCHCollier Cree20200422A169.1276.8276.4076.400.430.43
CCICrown Castle20200422A8.412.301.391.460.920.84
CCJCameco Corpo20200422A10.694.80-1.110.145.924.66
CCKCrown Holdin20200422A13.363.981.952.621.431.36
CCLCarnival Cor20200422A8.654.591.211.913.382.67
CCLPCSI Compress20200422A232.37218.24119.47142.82108.8678.41
CCMPCabot Microe20200422A55.9910.745.995.444.305.30
CCNECNB Financia20200422A151.9028.9819.0332.068.72-3.12
CCOClear Channe20200422A46.3920.7811.6013.016.737.66
CCOICogent Commu20200422A39.9112.257.407.824.844.45
CCORCore Alterna20200422ETF26.1311.139.539.231.601.90
CCRCONSOL Coal20200422A361.73142.41109.86139.5914.542.87
CCRCChina Custom20200422A364.1879.2379.9479.41-0.69-0.14
CCRNCross Countr20200422A35.0210.704.906.805.063.91
CCSCENTURY COMM20200422A43.5510.863.904.436.516.43
CCXChurchill Ca20200422A127.1429.1123.9225.784.593.33
CCXIChemoCentryx20200422A56.9112.251.962.8810.279.43
CCXXChurchill Ca20200422A153.4576.7376.7376.730.000.00
CDAYCeridian HCM20200422A31.939.294.686.332.702.95
CDCVictoryShare20200422ETF8.502.582.212.020.370.56
CDECoeur Mining20200422A24.0111.414.475.786.925.64
CDEVCentennial R20200422A31.9134.9015.0332.7811.942.04
CDKCDK Global,20200422A13.935.820.703.111.722.68
CDLVictoryShare20200422ETF24.679.538.878.850.280.67
CDLXCardlytics,20200422A37.2514.081.818.1711.925.95
CDMOAvid Bioserv20200422A54.1120.016.8614.027.055.98
CDNACareDx, Inc.20200422A50.5712.853.754.976.287.83
CDNSCadence Desi20200422A4.604.284.574.62-0.27-0.32
CDORCondor Hospi20200422A234.74111.6798.5793.811.9117.68
CDRCedar Realty20200422A13.8119.80-0.391.9511.7017.67
CDTXCidara Thera20200422A80.3432.0714.9112.5315.8219.54
CDWCDW Corporat20200422A12.143.900.693.633.220.27
CDXCChromaDex Co20200422A53.7218.817.672.959.7915.87
CDXSCodexis, Inc20200422A44.5316.43-0.410.1915.3916.27
CDZICADIZ, Inc.20200422A39.3218.016.138.285.239.60
CECelanese Cor20200422A19.744.162.253.230.990.93
CECECeco Environ20200422A87.2426.474.2524.3814.671.95
CEFSSaba Closed-20200422ETF44.0414.1312.6312.550.711.56
CEICamber Energ20200422A141.2282.3071.0271.1410.7511.62
CEIXCONSOL Energ20200422A50.8815.984.125.799.6810.20
CELCellcom Isra20200422A109.8220.4711.3511.359.139.13
CELCCelcuity Inc20200422A293.4041.2635.9832.552.868.55
CELHCelsius Hold20200422A49.7237.374.0311.9911.5124.66
CELPCypress Envi20200422A879.00392.90315.21339.2581.1556.02
CEMBiShares J.P.20200422ETF40.3110.129.719.710.410.41
CEMIChembio diag20200422A31.8012.175.946.494.375.67
CENTCentral Gard20200422A39.0860.205.13-0.535.5459.21
CENT AACentral Gard20200422A29.7818.311.867.054.3910.92
CENXCentury Alum20200422A30.8315.566.947.718.517.86
CEPUCentral Puer20200422A118.8230.9126.6125.713.685.22
CEQPCrestwood Eq20200422A38.4312.574.045.268.287.33
CERCCerecor Inc.20200422A132.4740.4327.6723.123.6117.23
CERNCerner Corp20200422A6.422.71-0.06-0.542.743.24
CERSCerus Corp20200422A19.388.581.991.706.126.88
CETVCentral Euro20200422A29.7312.344.935.277.397.07
CETXCEMTREX INC.20200422A192.3578.2864.6756.5814.5721.72
CEVACEVA Inc.20200422A55.6416.045.169.899.926.15
CEWWisdomTree20200422ETF40.3413.5912.4812.481.101.10
CEYVictoryShare20200422ETF32.639.469.469.460.000.00
CEZVictoryShare20200422ETF25.154.414.414.410.000.00
CFCF Industrie20200422A6.942.471.431.671.040.80
CFAVictoryShare20200422ETF13.011.665.632.11-3.97-0.45
CFBCrossFirst B20200422A138.8239.3529.0232.047.977.48
CFBICommunity Fi20200422A275.0859.2148.0648.0611.2711.27
CFBKCentral Fede20200422A891.5291.9991.9991.990.000.00
CFFACF Finance A20200422A136.3258.4258.4258.420.000.00
CFFIC&F Financia20200422A500.39153.41124.26131.6918.2921.83
CFFNCapitol Fede20200422A10.966.07-0.46-0.796.536.90
CFGCitizens Fin20200422A5.693.690.140.993.552.71
CFMSConformis, I20200422A229.4065.2545.0428.3824.5136.93
CFOVictoryShare20200422ETF7.973.132.172.310.960.82
CFRCullen/Frost20200422A18.244.541.952.652.591.89
CFRXContraFect C20200422A139.2347.6733.5839.454.398.22
CFXColfax Corpo20200422A23.0112.953.3112.362.600.62
CGThe Carlyle20200422A12.659.243.173.756.085.61
CGACHINA GREEN20200422A187.08108.0568.2663.348.1143.70
CGBDTCG BDC, Inc20200422A70.6222.269.6811.349.7910.93
CGCCanopy Growt20200422A11.664.982.742.382.242.60
CGENCompugen Ltd20200422A23.886.393.263.693.102.73
CGIXCancer Genet20200422A342.38150.3377.5376.2721.7270.90
CGNXCognex Corp20200422A11.517.511.422.701.364.74
CGOCalamos Glob20200422A101.4031.0828.5223.431.717.62
CGWInvesco S&P20200422ETF14.825.954.184.441.771.51
CHADDirexion Dai20200422ETF9.527.476.376.741.100.73
CHAPChaparral En20200422A166.7784.0661.0162.7916.5721.26
CHAUDirexion Dai20200422ETF9.373.452.431.771.021.68
CHCIComstock Hol20200422A416.98139.22137.14122.249.2316.61
CHCOCity Holding20200422A57.4316.279.349.706.326.57
CHCTCommunity He20200422A82.8120.4010.6010.148.9910.26
CHDChurch & Dwi20200422A7.983.943.242.510.701.43
CHDNChurchill Do20200422A46.0211.614.163.715.767.88
CHEChemed Corpo20200422A46.459.486.065.223.094.12
CHEFThe Chef's W20200422A34.929.201.553.227.545.99
CHEKCheck-Cap Lt20200422A84.2334.8031.7031.583.033.24
CHEPAGFiQ U.S. M20200422ETF158.98
CHFSCHF Solution20200422A82.7436.6730.5127.975.048.71
CHGGCHEGG, INC.20200422A12.654.283.252.320.841.95
CHGXChange Finan20200422ETF85.3815.0715.0715.070.000.00
CHHChoice Hotel20200422A17.323.220.881.452.341.76
CHICalamos Conv20200422A22.748.195.094.803.103.38
CHICGlobal X MSC20200422ETF101.1432.4925.3125.807.246.75
CHIEGlobal X MSC20200422ETF562.4996.49192.58193.32-98.33-95.94
CHIHGlobal X MSC20200422ETF105.39158.54156.25154.812.313.75
CHIIGlobal X MSC20200422ETF218.89233.13241.51233.13-8.190.00
CHIKGlobal X MSC20200422ETF79.9445.0944.7744.770.320.32
CHILGlobal X MSC20200422ETF103.0032.3032.3032.300.000.00
CHIMGlobal X MSC20200422ETF376.1621.2521.2521.250.000.00
CHIQGlobal X MSC20200422ETF45.6212.9011.6511.611.251.29
CHIRGlobal X MSC20200422ETF530.7477.0345.7530.9619.8245.49
CHISGlobal X MSC20200422ETF988.5916.7716.7716.770.000.00
CHIUGlobal X MSC20200422ETF1508.15115.06115.06115.060.000.00
CHIXGlobal X MSC20200422ETF105.0327.6026.8026.990.790.61
CHKChesapeake E20200422A57.2920.4912.2112.597.757.90
CHKPCheck Point20200422A10.603.131.461.891.581.24
CHMAChiasma, Inc20200422A61.2823.4912.0511.446.3311.84
CHMGChemung Fina20200422A855.16377.81377.29365.3611.6312.56
CHMICHERRY HILL20200422A50.0028.3913.857.0012.1921.60
CHNALoncar China20200422ETF113.8835.4020.0024.8615.6510.58
CHNGChange Healt20200422A21.557.762.032.184.365.56
CHNRChina Natura20200422A1219.74560.27560.27560.270.000.00
CHPMCHP Merger C20200422A192.7614.95-11.74-11.7426.7326.73
CHRACharah Solut20200422A340.6166.95175.20116.88-115.82-49.79
CHRSCoherus BioS20200422A18.138.46-0.62-0.195.258.58
CHRWC.H. Robinso20200422A9.874.871.433.061.171.80
CHSChicos FAS,20200422A85.9337.5324.8120.3211.5517.18
CHTRCharter Comm20200422A13.803.630.761.012.001.71
CHUYChuy's Holdi20200422A62.6425.413.929.4610.1815.77
CHWCalamos Glob20200422A31.2623.382.483.9520.8119.67
CHWYChewy, Inc.20200422A18.007.912.763.765.174.17
CHYCalamos Conv20200422A26.3313.417.588.395.865.07
CICIGNA Corpor20200422A11.892.891.291.561.591.32
CIACitizens, In20200422A57.0526.628.8917.006.959.58
CIBRFirst Trust20200422ETF26.977.164.905.012.262.14
CIDVictoryShare20200422ETF46.951.531.641.58-0.11-0.05
CIDMCinedigm Cor20200422A238.70148.91136.63131.2913.6817.62
CIENCiena Corpor20200422A9.275.110.872.671.202.43
CIFSChina Intern20200422A216.6570.3859.1858.7810.3511.59
CIGIColliers Int20200422A50.0710.974.055.216.295.77
CIICCrescent Cap20200422A641.71
CILVictoryShare20200422ETF49.118.085.937.002.161.08
CIMChimera Inve20200422A14.168.572.482.836.105.75
CINFCincinnati F20200422A16.688.131.544.522.313.58
CINRCINER RESOUR20200422A372.7591.2950.3543.6044.5048.22
CIOCITY OFFICE20200422A24.329.714.944.964.684.74
CIRCIRCOR Inter20200422A49.3414.275.978.047.236.22
CITCIT Group In20200422A12.605.540.421.055.114.49
CIVBCivista Banc20200422A200.3037.0818.278.2814.5628.75
CIXComp X Inter20200422A584.3097.9596.5596.351.511.62
CIZVictoryShare20200422ETF45.9910.5310.9210.49-0.400.04
CIZNCitizens Hol20200422A476.11198.26198.26198.260.000.00
CJJDChina Jo-Jo20200422A108.4440.7826.3721.206.8919.59
CKHSeacor Holdi20200422A122.7423.7015.8515.843.447.87
CKPTCheckpoint T20200422A183.5878.5059.6852.9913.9025.39
CKXCKX Lands, I20200422A1086.68
CLColgate-Palm20200422A2.822.291.701.510.590.79
CLARClarus Corpo20200422A47.9812.263.474.058.188.22
CLBCore Laborat20200422A27.079.363.321.943.917.38
CLBKColumbia Fin20200422A18.6017.284.505.833.2710.72
CLBSCaladrius Bi20200422A168.2056.2345.4645.1611.3611.54
CLCTCollectors U20200422A150.8131.9820.0619.967.6811.99
CLDBCORTLAND BNC20200422A757.84
CLDRCloudera, In20200422A15.005.862.672.493.163.36
CLDTCHATHAM LODG20200422A46.8412.791.541.3210.4811.49
CLDXCelldex Ther20200422A53.5924.2114.5715.727.028.50
CLFCleveland-Cl20200422A26.849.364.445.034.914.33
CLFDClearfield,20200422A107.7930.4419.3420.609.309.90
CLGXCorelogic, I20200422A28.415.132.772.552.322.58
CLHClean Harbor20200422A43.679.601.641.776.867.82
CLIMack-Cali Re20200422A22.195.582.442.323.113.25
CLIRClearSign Te20200422A628.97340.17342.43341.83-3.56-1.14
CLIXProShares Lo20200422ETF29.757.786.076.461.711.31
CLMTCalumet Spec20200422A175.1472.3069.1346.96-0.3225.14
CLNCColony Credi20200422A49.2319.6412.076.863.4612.94
CLNEClean Energy20200422A55.8923.9617.4913.045.7110.90
CLNYColony Capit20200422A53.9221.1218.8215.911.855.23
CLOUGlobal X Clo20200422ETF27.4610.809.6113.711.18-2.92
CLPRClipper Real20200422A143.2530.3010.9817.1614.7413.12
CLPSCLPS Incorpo20200422A1073.59367.78367.78367.780.000.00
CLPTClearPoint N20200422A460.93121.4364.7867.5250.9655.14
CLRCONTINENTAL20200422A16.356.976.306.210.310.77
CLRBCellectar Bi20200422A421.3695.9997.9077.7110.5518.40
CLRGIQ Chaikin U20200422ETF31.194.124.124.120.000.00
CLROClearOne, In20200422A400.68164.52154.96145.377.7219.15
CLSCelestica, I20200422A23.879.443.023.276.336.15
CLSDClearside Bi20200422A134.3147.5932.3929.6314.2717.98
CLSKCLEANSPARK I20200422A162.6977.3155.9958.7519.4118.90
CLSNCelsion Corp20200422A193.2572.7469.0468.654.324.20
CLTLInvesco Trea20200422ETF3.104.594.474.580.110.01
CLUBTown Sports20200422A208.78112.2696.1394.4111.1317.82
CLVSClovis Oncol20200422A13.868.801.406.825.061.97
CLWClearwater P20200422A61.1022.3210.1010.288.5512.02
CLWTEuro Tech Ho20200422A578.40169.80167.03167.032.812.81
CLXClorox Compa20200422A5.772.060.780.811.281.26
CLXTCalyxt, Inc.20200422A121.4642.2319.803.7224.1939.02
CMCanadian Imp20200422A3.971.580.500.601.080.98
CMAComerica Inc20200422A11.523.802.482.551.311.26
CMBMCambium Netw20200422A2418.07401.75381.69376.6623.0226.33
CMBSiShares CMBS20200422ETF85.8938.4237.7037.680.700.74
CMCCommercial M20200422A10.694.272.392.061.872.21
CMCLCaledonia Mi20200422A81.7121.8118.3120.623.031.19
CMCOColumbus McK20200422A100.7824.307.5415.135.639.11
CMCS AAComcast Corp20200422A2.831.671.221.070.460.60
CMCTCIM Commerci20200422A319.0864.1747.1646.1217.4618.12
CMDCantel Medic20200422A37.0410.022.713.647.116.37
CMDYiShares Bloo20200422ETF217.4092.4584.7784.397.878.25
CMECME Group In20200422A8.964.311.201.701.362.60
CMFiShares Cali20200422ETF15.855.925.075.390.850.53
CMGChipotle Mex20200422A19.895.032.483.212.411.73
CMICummins Inc.20200422A12.563.011.211.261.801.75
CMLSCumulus Medi20200422A126.8230.8319.3721.929.768.94
CMOCapstead Mor20200422A25.6510.602.132.538.388.07
CMPCompass Mine20200422A47.718.834.785.253.703.57
CMPRCimpress PLC20200422A65.0823.366.2814.516.268.76
CMRECostamare In20200422A40.2020.573.6511.017.529.48
CMRXChimerix, In20200422A78.0831.9318.2014.1113.5117.84
CMSCMS Energy C20200422A4.511.180.630.600.540.57
CMTCore Molding20200422A366.29130.46105.8584.9826.8645.45
CMTLComtech Tele20200422A37.5313.336.984.494.618.82
CNXtrackers MS20200422ETF30.228.719.249.95-0.53-1.24
CNACNA Financia20200422A20.815.621.632.702.622.92
CNATConatus Phar20200422A215.3683.5173.5687.06-0.11-3.56
CNBK AACentury Banc20200422A296.1860.7743.1348.9711.4910.54
CNBSAmplify Seym20200422ETF59.2514.0611.7312.692.331.37
CNCCentene Corp20200422A6.802.620.771.481.841.14
CNCEConcert Phar20200422A72.8716.157.564.627.7511.52
CNCRLoncar Cance20200422ETF45.5821.109.0819.603.091.47
CNDTConduent Inc20200422A52.4716.48-2.71-4.6318.2921.03
CNETChinaNet Onl20200422A213.77116.50134.40131.58-17.19-14.70
CNFRConifer Hold20200422A2193.20382.86482.61482.61-99.01-99.01
CNHICNH INDUSTRI20200422A16.617.163.914.133.243.03
CNICanadian Nat20200422A4.692.391.232.161.170.24
CNKCinemark Hol20200422A16.096.343.823.312.443.03
CNMDCONMED Corpo20200422A35.887.073.482.003.215.07
CNNBCINCINNATI B20200422A448.25144.00144.51144.720.00-0.72
CNNECannae Holdi20200422A43.4910.797.537.803.123.00
CNOCNO Financia20200422A10.394.811.401.752.343.05
CNOBCenter Banco20200422A66.4622.2014.0416.227.216.00
CNPCenterPoint20200422A6.706.233.594.472.631.83
CNQCanadian Nat20200422A7.825.092.442.382.622.72
CNRCornerstone20200422A33.1814.018.9310.223.623.79
CNRGSPDR S&P Ken20200422ETF31.0620.2520.1420.03-1.260.21
CNSCohen & Stee20200422A109.1818.0811.6413.314.474.77
CNSLConsolidated20200422A30.0610.108.117.381.762.74
CNSPCNS Pharmace20200422A140.2743.9223.8518.224.9725.31
CNSTConstellatio20200422A84.4619.1112.7513.603.935.50
CNTGCentogene N.20200422A255.4068.6763.0466.065.182.62
CNTYCentury Casi20200422A55.3119.5915.6813.583.346.00
CNXCNX Resource20200422A13.295.791.463.014.252.79
CNXMCNX Midstrea20200422A32.4513.056.816.925.876.15
CNXNPC Connectio20200422A46.4410.090.611.239.298.86
CNXTVanEck Vecto20200422ETF17.535.322.812.260.643.06
CNYAiShares MSCI20200422ETF24.886.555.345.481.201.07
COGlobal Cord20200422A47.0412.097.037.574.684.53
COCPCocrystal Ph20200422A77.1143.8718.9826.3323.4917.65
CODACoda Octopus20200422A274.0049.7446.0446.831.542.90
CODICompass Dive20200422A34.1310.076.596.473.463.60
CODXCo-Diagnosti20200422A17.377.391.872.935.514.46
COFCapital One20200422A7.113.42-0.251.463.671.96
COFSCHOICEONE FI20200422A281.94159.68155.88158.930.910.84
COGCabot Oil &20200422A5.074.081.852.022.242.06
COHNCohen & Comp20200422A372.91134.82130.26133.891.010.94
COHRCoherent Inc20200422A45.349.395.125.285.545.36
COHUCohu Inc20200422A32.577.090.571.085.986.01
COKECoca-Cola Co20200422A99.7627.4017.8619.317.887.43
COLBColumbia Ban20200422A26.8215.930.796.684.869.06
COLDAmericold Re20200422A11.972.942.482.570.460.38
COLLCollegium Ph20200422A40.5012.242.033.759.808.56
COLMColumbia Spo20200422A20.404.140.791.083.323.06
COMDirexion Aus20200422ETF60.845.205.445.44-0.24-0.24
COMBGraniteShare20200422ETF161.7476.8475.4671.951.404.93
COMMCommScope Ho20200422A13.7011.383.976.137.325.31
COMTiShares Comm20200422ETF72.8829.8521.7114.458.2215.57
CONECyrusOne Inc20200422A16.496.651.605.171.541.48
CONNConn's Inc.20200422A37.5511.487.246.173.745.31
COOThe Cooper C20200422A26.305.401.722.113.693.27
COOPMr. Cooper G20200422A30.2811.055.084.745.766.32
COPConocoPhilli20200422A4.022.820.350.792.472.03
COPXGlobal X Cop20200422ETF100.4342.3424.9542.592.84-0.27
CORCoresite Rea20200422A33.397.043.724.343.292.69
CORECore Mark Ho20200422A36.5515.942.206.355.059.42
CORPPIMCO Invest20200422ETF23.038.006.536.481.471.52
CORRCorEnergy In20200422A65.7619.776.547.5910.3912.16
CORTCorcept Ther20200422A19.297.972.171.063.136.85
CORVCorrevio Pha20200422A48.6930.6825.1323.113.667.56
COSTCostco Whole20200422A4.771.630.900.760.730.87
COTYCOTY INC20200422A18.439.721.813.015.366.71
COUPCoupa Softwa20200422A16.765.741.832.853.902.89
COWiPath Series20200422ETN84.4632.0724.8419.083.3712.95
COWNCowen Inc. C20200422A44.469.646.404.032.905.63
COWZPacer US Cas20200422ETF13.976.83-2.634.759.462.08
CPCanadian Pac20200422A11.043.050.851.362.381.94
CPACopa Holding20200422A24.436.742.222.683.694.05
CPAAConyers Park20200422A1037.78
CPAHCounterpath20200422A270.1099.0666.2782.3022.1916.62
CPBCampbell Sou20200422A5.903.041.561.831.481.21
CPECallon Petro20200422A21.9014.178.3910.373.203.78
CPFCentral Paci20200422A116.5316.5910.55-0.794.7617.38
CPGCRESCENT POI20200422A104.3448.1942.3637.475.2210.71
CPHCCanterbury P20200422A601.20192.62192.62192.620.000.00
CPHIChina Pharma20200422A101.9754.6535.2834.4019.7920.49
CPICPI Inflatio20200422ETF31.666.653.073.143.583.50
CPIXCumberland P20200422A80.2725.2421.4719.933.665.32
CPKChesapeake U20200422A99.8022.0716.9018.074.424.00
CPLGCorePoint Lo20200422A88.9825.3014.7611.389.0813.94
CPLPCapital Prod20200422A72.5731.2612.2616.3514.2614.89
CPRICapri Holdin20200422A12.865.771.672.114.103.67
CPRTCopart Inc20200422A10.922.581.532.080.540.50
CPRXCatalyst Pha20200422A21.499.840.961.847.728.00
CPSCooper-Stand20200422A72.3013.034.724.167.298.88
CPSHCPS Technolo20200422A219.98115.27116.25113.880.131.40
CPSIComputer Pro20200422A58.2510.263.111.575.938.67
CPSSConsumer Por20200422A137.0617.3811.189.65-1.547.64
CPSTCapstone Tur20200422A134.5256.4458.6357.02-2.09-0.57
CPTCamden Prope20200422A19.863.902.082.151.821.75
CPTACapitala Fin20200422A87.7434.0921.1515.217.3618.84
CPZCalamos Long20200422A176.6048.0841.7243.002.955.08
CQPCheniere Ene20200422A52.7015.039.9910.244.444.79
CQQQInvesco Chin20200422ETF41.338.397.838.310.560.08
CRCrane Compan20200422A22.435.742.502.683.243.06
CRAICRA Internat20200422A118.4140.4036.2126.841.1812.42
CRAKVanEck Vecto20200422ETF62.7415.5511.8412.121.823.43
CRBNiShares MSCI20200422ETF25.888.866.947.121.921.73
CRBPCorbus Pharm20200422A27.219.330.521.428.347.92
CRCCalifornia R20200422A72.5945.9231.5427.4310.0118.40
CRD AACrawford & C20200422A77.5519.2710.859.947.469.32
CRD BBCrawford & C20200422A123.7928.5028.2825.66-0.842.82
CREECree Inc20200422A11.693.770.881.082.882.69
CREGChina Recycl20200422A138.4043.4032.9532.996.2410.38
CREXCREATIVE REA20200422A691.85259.28149.81149.81113.44113.44
CRHMCRH Medical20200422A77.61112.34504.88228.86-382.62-113.86
CRICarter's Inc20200422A26.474.751.532.572.512.18
CRISCuris Inc20200422A149.81529.06165.52507.72475.3927.57
CRKComstock Res20200422A35.4115.365.475.409.1910.03
CRLCharles Rive20200422A29.107.104.835.372.271.73
CRMsalesforce.c20200422A3.662.351.260.651.101.70
CRMDCorMedix Inc20200422A75.9927.7210.3117.279.0810.45
CRMTAmerica's Ca20200422A107.5222.868.506.988.8515.83
CRNCCerence Inc.20200422A57.2819.648.178.5311.8011.59
CRNTCeragon Netw20200422A66.1923.6617.0515.594.368.06
CRNXCrinetics Ph20200422A104.3832.5221.4321.935.3510.53
CRONCronos Group20200422A17.358.272.354.375.023.90
CROPIQ Global Ag20200422ETF54.0333.2133.2133.210.000.00
CROXCrocs, Inc.20200422A20.025.451.421.583.563.87
CRSCarpenter Te20200422A34.378.855.685.923.142.92
CRSACrescent Acq20200422A88.9633.5230.0030.003.533.53
CRSPCRISPR Thera20200422A27.498.816.727.361.981.44
CRTCross Timber20200422A129.5134.5128.5719.335.1315.13
CRTXCortexyme, I20200422A218.5545.6435.0829.378.8916.26
CRUSCirrus Logic20200422A17.096.962.023.892.153.05
CRVLCorvel Corp20200422A99.1319.838.449.3810.9710.45
CRVSCorvus Pharm20200422A153.4756.1238.3630.1317.9126.02
CRWDCrowdStrike20200422A14.694.443.153.141.291.30
CRWSCrown Crafts20200422A138.4576.4851.2252.4326.2624.61
CRYCryoLife, In20200422A50.549.015.097.472.701.53
CSAVictoryShare20200422ETF34.107.967.917.910.060.06
CSBVictoryShare20200422ETF29.359.839.139.530.690.30
CSBRChampions On20200422A231.3266.2148.8559.722.796.43
CSCOCisco System20200422A2.441.800.060.281.741.52
CSDInvesco S&P20200422ETF33.5110.149.449.600.690.54
CSFVictoryShare20200422ETF23.477.687.085.720.611.96
CSFLCenterState20200422A26.046.373.994.372.372.00
CSGPCoStar Group20200422A32.878.783.564.394.553.89
CSGSCSG Systems20200422A27.148.563.116.115.422.43
CSIICardiovascul20200422A51.0810.08-2.89-2.4412.9212.53
CSIQCanadian Sol20200422A19.106.462.653.063.023.41
CSLCarlisle Com20200422A39.069.735.726.553.113.18
CSLTCASTLIGHT HE20200422A91.9527.7720.4020.075.797.74
CSMProShares La20200422ETF14.853.803.703.670.110.14
CSMLIQ Chaikin U20200422ETF45.5116.7388.0582.01-71.21-65.17
CSODCornerstone20200422A25.225.221.582.183.613.04
CSPICSP Inc.20200422A690.92185.62183.09162.592.4622.63
CSPRCasper Sleep20200422A87.7141.1330.6831.499.369.70
CSQCalamos Stra20200422A21.4712.239.0610.653.191.58
CSSEChicken Soup20200422A266.87108.53102.4881.8213.2226.67
CSTECaesarstone20200422A49.8221.641.883.1620.2919.05
CSTLCastle Biosc20200422A141.9740.4319.1720.1721.3220.75
CSTMConstellium20200422A23.829.512.975.955.953.56
CSTRCapStar Fina20200422A92.1124.2913.1314.1810.1410.10
CSUCapital Seni20200422A106.9684.4540.9343.5213.6340.36
CSVCarriage Ser20200422A42.1810.710.751.838.288.88
CSWCCapital Sout20200422A96.9143.1321.6324.7419.9719.35
CSWICSW Industri20200422A62.5416.939.4610.357.286.59
CSXCSX Corporat20200422A4.153.021.931.511.091.52
CTASCintas Corp20200422A19.654.201.671.772.492.43
CTBCooper Tire20200422A25.516.963.662.823.084.15
CTBICommunity Tr20200422A125.0320.7516.5917.503.523.25
CTEKCynergisTek,20200422A632.67106.6387.0293.8323.5512.83
CTGComputer Tas20200422A260.4656.2053.4643.824.0412.25
CTHRCharles & Co20200422A275.9596.5677.3077.8714.3418.68
CTIBYunhong CTI20200422A829.83407.96316.93320.76103.8190.88
CTICCTI BioPharm20200422A143.3074.8870.9566.975.867.93
CTLCenturyLink,20200422A10.284.341.661.812.682.53
CTLTCATALENT, IN20200422A19.522.790.841.111.891.69
CTMXCytomX Thera20200422A38.258.471.512.416.856.06
CTOConsolidated20200422A97.9523.8917.4717.063.726.83
CTRAContura Ener20200422A143.1434.1826.3922.875.6211.31
CTRCCentric Bran20200422A338.44223.23128.21194.8433.7428.38
CTRECARTRUST REI20200422A26.0013.100.944.564.348.49
CTRMCastor Marit20200422A150.2083.5677.6675.246.988.32
CTRNCiti Trends,20200422A89.4146.0911.8411.2237.2737.72
CTSCTS Corporat20200422A40.127.501.752.214.925.28
CTSHCognizant Te20200422A5.302.652.331.050.321.60
CTSOCytosorbents20200422A36.8111.726.135.945.555.78
CTTCATCHMARK TI20200422A43.0611.604.114.027.477.58
CTVACorteva, Inc20200422A7.495.482.072.163.433.35
CTXRCitius Pharm20200422A190.8474.9466.6963.408.2911.67
CTXSCitrix Syste20200422A8.613.601.221.522.382.08
CUBCubic Corpor20200422A25.645.522.192.423.273.10
CUBAHerzfeld Car20200422A512.65126.52128.02128.12-1.52-1.51
CUBECubeSmart20200422A5.632.250.560.661.651.59
CUBICUSTOMERS BA20200422A49.219.645.105.334.304.31
CUECue Biopharm20200422A51.5213.405.256.467.756.94
CUICUI Global,20200422A301.56119.66127.0195.87-10.4222.66
CULPCulp, Inc.20200422A177.5242.5238.2327.56-2.5014.84
CUOContinental20200422A547.40277.13277.13277.130.000.00
CUREDirexion Dai20200422ETF8.082.461.110.571.351.89
CUROCURO Group H20200422A52.2914.142.084.6010.499.54
CUTInvesco MSCI20200422ETF27.6017.5317.3017.260.230.27
CUTRCutera, Inc.20200422A53.6327.3715.7716.3010.3311.07
CUZCousins Prop20200422A12.903.480.661.722.821.76
CVACovanta Hold20200422A17.3214.638.795.895.788.84
CVBFCVB Financia20200422A13.8643.010.883.592.6336.07
CVCOCavco Indust20200422A89.6718.6012.7210.245.518.85
CVCYCentral Vall20200422A378.7442.4031.3729.5810.8012.96
CVECenovus Ener20200422A35.2713.426.637.166.766.24
CVEOCIVEO CORPOR20200422A235.15145.30119.76128.5028.4817.32
CVETCovetrus, In20200422A29.0311.064.635.695.505.40
CVGICommercial V20200422A94.3329.0016.3117.2212.1211.85
CVGWCalavo Growe20200422A32.139.881.802.467.737.43
CVICVR ENERGY,20200422A22.856.992.431.523.105.45
CVIACovia Holdin20200422A304.9798.8494.4791.124.027.72
CVLTCommault Sys20200422A30.493.690.751.742.941.95
CVLYCodorus Vall20200422A211.9656.7833.7337.869.3118.98
CVMCel-Sci Corp20200422A43.1812.026.816.985.095.05
CVNACarvana Co.20200422A19.947.453.003.624.393.84
CVRChicago Rive20200422A691.82221.47205.87205.8716.5416.54
CVSCVS HEALTH C20200422A2.701.340.930.870.410.46
CVTICovenant Tra20200422A64.4617.395.9810.2610.427.12
CVUCPI Aerostru20200422A114.8946.1032.5517.687.9728.34
CVVCVD Equipmen20200422A434.8977.9934.1234.2846.7745.63
CVXChevron Corp20200422A3.582.761.001.321.751.44
CVYInvesco Zack20200422ETF26.547.156.646.310.510.84
CWCurtiss-Wrig20200422A29.879.034.174.283.384.75
CWBSPDR Bloombe20200422ETF9.794.312.472.521.841.80
CWBCCommunity We20200422A509.70297.97262.46262.4640.2140.21
CWBRCohBar, Inc.20200422A239.7481.2879.1161.29-2.4319.39
CWCOConsolidated20200422A84.4615.739.019.535.896.21
CWEBDirexion Dai20200422ETF32.4810.117.717.752.402.37
CWENClearway Ene20200422A24.637.074.735.012.342.06
CWEN AAClearway Ene20200422A28.409.957.157.162.802.80
CWHCamping Worl20200422A34.0910.824.934.375.656.45
CWISPDR MSCI AC20200422ETF15.733.993.343.310.660.69
CWKCushman & Wa20200422A30.307.413.644.043.733.36
CWSAdvisorShare20200422ETF51.9729.8729.1928.540.691.35
CWSTCasella Wast20200422A38.295.772.871.962.893.81
CWTCalifornia W20200422A43.868.974.224.694.704.28
CXDCChina XD Pla20200422A245.0267.8563.6844.914.9522.86
CXOCONCHO RESOU20200422A16.267.001.772.662.444.31
CXPCOLUMBIA PRO20200422A28.329.664.493.535.176.15
CXSEWisdomTree T20200422ETF16.636.894.686.461.210.43
CXWCoreCivic, I20200422A21.917.662.412.423.535.23
CYANCyanotech Co20200422A221.39101.8472.0272.0231.8931.89
CYBWisdomTree20200422ETF122.6558.3657.1657.151.201.21
CYBECyberoptics20200422A93.7031.0322.8622.348.268.70
CYBRCyberArk Sof20200422A18.496.852.602.794.254.07
CYCCCyclacel Pha20200422A57.7926.6620.0020.113.416.53
CYCNCyclerion Th20200422A130.8136.1114.8211.3819.3524.79
CYDChina Yuchai20200422A67.5522.249.5011.1611.1011.09
CYHCommunity He20200422A31.399.840.953.888.685.96
CYRNCYREN Ltd.20200422A821.10411.33409.75409.751.581.58
CYRXCryoPort, In20200422A46.1110.497.596.482.714.02
CYTKCytokinetics20200422A38.489.942.191.757.608.22
CZAInvesco Zack20200422ETF23.3612.447.156.690.095.66
CZNCCitizens & N20200422A287.1957.6474.5575.24-17.04-17.36
CZRCaesars Ente20200422A12.655.842.603.603.142.24
CZWICitizens Com20200422A423.12235.48156.60156.6086.3586.35
CZZCosan Limite20200422A22.008.6911.1614.85-3.74-6.15
DDominion Ene20200422A5.413.650.990.840.902.80
DACDanaos Corpo20200422A94.0732.0121.6727.866.164.14
DAIOData I/O Cor20200422A404.92251.97202.83206.0460.9747.18
DAKTDaktronics I20200422A34.8312.550.802.6211.4910.01
DALDelta Air Li20200422A5.252.920.921.391.951.53
DALIFirst Trust20200422ETF11.9514.187.027.027.147.14
DALTAnfield Capi20200422ETF51.3813.8915.0013.87-1.110.02
DANDana Incorpo20200422A21.149.824.262.803.877.00
DARDARLING INGR20200422A12.753.490.23-0.912.674.40
DAREDare Bioscie20200422A185.2070.2958.1258.0013.3312.33
DAUDExchange-Tra20200422ETN46.189.769.819.80-0.05-0.04
DAUGFT Cboe Vest20200422ETF48.2015.6915.6715.740.02-0.05
DAXGlobal X Fun20200422ETF68.7121.2220.2720.910.940.31
DBDeutsche Ban20200422A16.446.481.421.535.054.94
DBAWXtrackers MS20200422ETF25.926.447.027.01-0.58-0.57
DBDDiebold Nixd20200422A29.9711.640.18-0.6411.4212.26
DBEFXtrackers MS20200422ETF4.432.141.471.480.670.66
DBEHiM DBi Hedge20200422ETF41.75
DBEMXtrackers MS20200422ETF64.0740.56-1.0137.4042.113.15
DBEUXtrackers MS20200422ETF58.0813.4513.4513.430.000.02
DBEZXtrackers MS20200422ETF14.724.143.643.740.490.40
DBGRXtrackers MS20200422ETF81.9218.793.703.7015.1415.14
DBIDesigner Bra20200422A26.5810.062.182.357.427.71
DBJPXtrackers MS20200422ETF24.075.093.253.651.841.43
DBLVAdvisorShare20200422ETF64.3830.5230.5230.520.000.00
DBMFiM DBi Manag20200422ETF66.3826.7826.7826.780.000.00
DBVTDBV Technolo20200422A57.2625.0515.4012.679.7712.37
DBXDropbox, Inc20200422A5.796.301.861.214.395.11
DCARDropCar, Inc20200422A307.83183.13147.88140.5238.1643.51
DCHFExchange-Tra20200422ETN44.0321.3621.5721.36-0.210.00
DCIDonaldson Co20200422A16.303.401.041.942.021.46
DCODucommun Inc20200422A60.4319.1910.9412.425.356.73
DCOMDime Communi20200422A28.129.262.344.134.225.11
DCPDCP Midstrea20200422A33.0113.532.804.058.689.47
DCPHDeciphera Ph20200422A41.8113.907.487.906.316.02
DDDuPont de Ne20200422A4.902.611.531.531.071.08
DDD3D Systems C20200422A14.598.269.874.61-1.613.66
DDGProshares Sh20200422ETF39.7836.6635.0235.151.641.50
DDIVFirst Trust20200422ETF18.474.187.046.48-2.86-2.30
DDLSWisdomTree D20200422ETF73.0920.7920.6820.94-0.15-0.15
DDMProShares Ul20200422ETF3.161.58-0.10-0.201.681.78
DDOGDatadog, Inc20200422A20.406.264.324.531.941.73
DDSDillards Inc20200422A49.8314.425.026.139.178.30
DDWMWisdomTree D20200422ETF45.5315.4610.3310.575.134.89
DEDeere & Comp20200422A8.152.282.452.44-0.20-0.16
DEAEasterly Gov20200422A15.563.551.651.831.911.72
DEACDiamond Eagl20200422A50.5516.659.3712.016.264.63
DECKDeckers Outd20200422A35.816.082.112.563.903.51
DEEFXtrackers FT20200422ETF107.3526.0326.3926.03-0.360.00
DEFInvesco Defe20200422ETF24.177.967.687.780.280.18
DEFAiShares Adap20200422ETF31.8624.5421.2123.803.360.74
DEIDouglas Emme20200422A14.443.002.602.660.400.34
DELLDell Technol20200422A9.473.520.661.992.871.53
DEMWisdomTree E20200422ETF13.553.803.733.150.070.65
DENNDENNY'S CORP20200422A23.446.963.283.103.633.87
DESWisdomTree U20200422ETF18.743.985.805.31-1.82-1.33
DESPDespegar.com20200422A63.2724.457.515.5317.2119.01
DEURExchange-Tra20200422ETN12.5321.3828.5020.71-7.010.70
DEUSXtrackers Ru20200422ETF51.5813.6512.5411.600.062.04
DEWWisdomTree G20200422ETF26.5916.8723.2716.06-6.420.81
DFEWisdomTree E20200422ETF22.354.974.304.280.670.69
DFEBFT Cboe Vest20200422ETF57.7312.6512.5812.110.080.54
DFENDirexion Dai20200422ETF26.6012.403.026.394.165.99
DFFNDIFFUSION PH20200422A150.6780.1476.2672.284.907.85
DFINDonnelley Fi20200422A66.7215.093.743.9810.1211.11
DFJWisdomTree J20200422ETF16.175.774.074.601.701.17
DFNDReality Shar20200422ETF50.1718.1118.1118.110.000.00
DFNLDavis Select20200422ETF42.9311.29-3.67-8.6714.5919.98
DFNSLGL Systems20200422A173.42347.4591.21118.59273.03243.85
DFSDiscover Fin20200422A7.612.911.472.111.430.80
DGDollar Gener20200422A8.342.750.771.741.971.01
DGAZVelocityShar20200422ETN39.7410.665.486.444.954.22
DGBPExchange-Tra20200422ETN33.1012.0513.5611.94-1.500.12
DGIC AADonegal Grou20200422A84.5325.049.9511.9211.6013.10
DGIC BBDonegal Grou20200422A1848.04336.87336.87336.870.000.00
DGIIDigi Interna20200422A40.7914.053.402.5810.5011.55
DGLDVelocityShar20200422ETF30.959.499.148.220.351.27
DGLYDigital Ally20200422A308.25123.75108.2487.9522.8136.25
DGPDB Gold Doub20200422ETN68.6117.5716.7716.880.790.69
DGREWisdomTree T20200422ETF65.5818.6918.3218.530.380.16
DGROiShares Core20200422ETF3.001.370.500.740.870.63
DGRSWisdomTree T20200422ETF65.3019.5620.5818.90-1.030.66
DGRWWisdomTree T20200422ETF5.263.732.071.641.672.10
DGSWisdomTree E20200422ETF15.664.733.353.921.380.81
DGTSPDR Global20200422ETF50.5411.564.533.337.018.21
DGXQuest Diagno20200422A12.976.621.281.042.055.53
DGZDB Gold Shor20200422ETN141.9037.1735.4035.131.782.05
DHID.R. Horton20200422A4.332.000.820.611.181.40
DHILDiamond Hill20200422A175.2547.1539.2232.187.4814.97
DHRDanaher Corp20200422A5.501.880.850.151.021.73
DHSWisdomTree U20200422ETF7.891.701.371.160.330.54
DHTDHT HOLDINGS20200422A12.427.232.541.564.695.70
DHXDHI Group, I20200422A73.4223.163.412.6718.9620.52
DIASPDR Dow Jon20200422ETF1.000.41-0.030.020.440.40
DIALColumbia Div20200422ETF60.2913.8413.6513.740.190.10
DIETDefiance Nex20200422ETF67.5112.9618.5210.94-5.552.01
DIGProShares Ul20200422ETF16.556.813.253.933.562.88
DIMWisdomTree I20200422ETF18.318.507.868.290.630.21
DINDine Brands20200422A36.6711.014.994.965.776.06
DINTDavis Select20200422ETF61.119.589.479.470.110.11
DIODDiodes Inc20200422A29.656.721.113.915.502.81
DISThe Walt Dis20200422A2.060.941.080.60-0.140.34
DISC AADiscovery, I20200422A5.462.960.850.932.112.04
DISC BBDiscovery, I20200422A0.00
DISC KKDiscovery, I20200422A5.984.51-0.052.194.582.32
DISHDISH Network20200422A8.353.311.531.571.771.74
DIVGlobal X Sup20200422ETF29.2511.3111.5811.47-0.27-0.16
DIVAAGFiQ Hedged20200422ETF71.1212.7810.2310.232.562.56
DIVBiShares U.S.20200422ETF13.224.664.654.540.020.13
DIVCC-Tracks Exc20200422ETN503.60
DIVOAmplify CWP20200422ETF47.5419.3219.1719.340.15-0.02
DIVYReality Shar20200422ETF285.7697.61124.5531.760.0065.39
DJCBETRACS Bloom20200422ETN86.4731.0832.1932.19-1.11-1.11
DJCIETRACS Linke20200422ETN49.448.195.875.872.322.32
DJCODaily Journa20200422A
DJDInvesco Dow20200422ETF66.3122.9722.4122.380.560.59
DJPiPath Bloomb20200422ETN33.3217.5614.5616.201.961.34
DJPYExchange-Tra20200422ETN27.8210.2613.8110.26-3.560.00
DKDelek US Hol20200422A23.437.802.472.913.694.87
DKLDELEK LOGIST20200422A82.0453.0929.3626.6227.9427.77
DKSDick's Sport20200422A11.839.869.319.250.550.62
DLADelta Appare20200422A145.3240.3831.2633.478.236.94
DLBDolby Labora20200422A12.774.15-4.04-1.867.606.01
DLHCDLH Holdings20200422A400.2872.5471.9071.900.650.65
DLNWisdomTree U20200422ETF6.121.441.231.280.210.16
DLNGDYNAGAS LNG20200422A132.6140.2114.99-86.8730.25126.92
DLPHDelphi Techn20200422A16.328.996.475.652.483.34
DLPNDolphin Ente20200422A423.80155.35110.78112.1531.1443.11
DLRDigital Real20200422A7.231.750.280.381.481.37
DLSWisdomTree I20200422ETF18.056.124.885.251.240.87
DLTHDuluth Holdi20200422A53.4414.215.885.457.768.77
DLTRDollar Tree20200422A8.292.680.780.861.171.82
DLXDeluxe Corpo20200422A37.448.883.873.844.515.04
DMACDiaMedica Th20200422A447.20130.46142.61117.20-1.2413.24
DMDVAAM S& P Dev20200422ETF1517.66139.15102.45107.9837.1631.64
DMLPDorchester M20200422A90.0626.2114.7811.039.9215.20
DMPIDelMar Pharm20200422A207.7280.0162.4833.189.7346.41
DMRCDigimarc Cor20200422A64.9020.157.756.1510.6914.00
DMREDeltaShares20200422ETF55.2328.9328.9328.930.000.00
DMRIDeltaShares20200422ETF145.9459.4731.5331.5328.0828.08
DMRLDeltaShares20200422ETF120.3627.34-0.854.2328.8023.72
DMRMDeltaShares20200422ETF110.6118.3318.3318.330.000.00
DMRSDeltaShares20200422ETF157.1858.8459.798.640.0049.91
DMTKDermTech, In20200422A262.8953.4745.4142.583.5110.85
DNJRGolden Bull20200422A194.4397.6885.9483.3410.1714.32
DNKNDunkin' Bran20200422A15.934.392.072.002.282.40
DNLWisdomTree G20200422ETF48.6211.4110.3810.231.031.18
DNLIDenali Thera20200422A47.8825.052.656.158.1118.44
DNNDenison Mine20200422A91.3639.8426.8822.2611.9617.58
DNOVFT Cboe Vest20200422ETF44.2633.9433.9533.90-0.010.04
DNOWNOW INC.20200422A21.318.644.054.544.564.09
DNRDenbury Reso20200422A23.2623.3210.1814.676.404.48
DODiamond Offs20200422A44.5434.4216.3631.156.723.26
DOCPHYSICIANS R20200422A9.833.310.520.312.803.01
DOCUDocuSign, In20200422A15.695.642.122.213.523.44
DOGProShares Sh20200422ETF1.941.120.110.241.010.88
DOGSArrow Dogs o20200422ETF374.0621.1521.1521.150.000.00
DOGZDogness (Int20200422A692.60243.30243.30243.300.000.00
DOLWisdomTree I20200422ETF28.155.895.054.900.840.99
DOMODomo, Inc. C20200422A42.4213.595.275.787.917.81
DONWisdomTree U20200422ETF8.222.221.201.261.020.96
DOOWisdomTree i20200422ETF21.696.556.276.460.280.09
DOOOBRP Inc. Com20200422A27.429.961.693.727.466.26
DOORMASONITE INT20200422A93.3720.7514.0715.066.005.71
DORMDorman Produ20200422A39.148.274.514.963.703.31
DOVDover Corpor20200422A9.223.171.091.562.061.61
DOWDow Inc.20200422A5.511.92-0.020.391.941.53
DOXAmdocs Limit20200422A10.983.581.612.161.501.42
DPHCDiamondPeak20200422A57.4540.1540.1540.150.000.00
DPSTDirexion Dai20200422ETF46.6420.8515.8116.394.264.46
DPWDPW Holdings20200422A132.7157.0149.2245.698.5911.35
DPZDomino's Piz20200422A13.823.911.431.422.462.49
DRADDigirad Corp20200422A398.76116.36100.79102.7415.4213.78
DREDuke Realty20200422A5.832.831.571.691.241.15
DRHDiamondRock20200422A23.5010.622.653.037.827.60
DRIDarden Resta20200422A10.083.100.950.722.132.38
DRIODarioHealth20200422A274.43175.28171.98141.0217.1834.64
DRIPDirexion Dai20200422ETF27.038.353.434.984.833.37
DRIVGlobal X Aut20200422ETF52.2022.8620.5722.992.30-0.13
DRNDirexion Dai20200422ETF78.9923.8419.0117.723.866.10
DRNADicerna Phar20200422A45.5513.385.794.497.308.93
DRQDril-Quip, I20200422A56.3415.256.629.465.215.79
DRRXDurect Corp20200422A64.7326.5013.2711.4112.6515.09
DRSKAptus Define20200422ETF32.667.085.905.941.181.14
DRTTDIRTT Enviro20200422A138.37107.4570.5131.81-6.6072.34
DRVDirexion Dai20200422ETF50.5416.129.6612.275.463.85
DRWWisdomTree G20200422ETF22.694.834.264.770.580.06
DSDrive Shack20200422A101.1137.7223.5524.4212.5913.33
DSEDuff & Phelp20200422A94.84103.40101.96100.122.813.29
DSGXDescartes Sy20200422A19.885.361.211.353.343.97
DSIiShares MSCI20200422ETF7.202.122.242.26-0.12-0.13
DSKEDaseke, Inc.20200422A174.1174.1052.4251.7312.3122.24
DSLVVelocityShar20200422ETF48.5513.724.055.079.668.64
DSPGDSP Group In20200422A30.467.541.621.465.936.09
DSSDocument Sec20200422A116.9457.6634.0642.6019.7315.07
DSSIDiamond S Sh20200422A54.8813.948.659.355.094.60
DSTLDistillate U20200422ETF28.8410.349.7410.19-0.050.15
DSWLDeswell Indu20200422A687.33176.60117.15-1.7040.40175.24
DSXDiana Shippi20200422A103.7937.0226.8423.9710.6313.19
DTDynatrace, I20200422A33.998.503.824.451.203.99
DTDWisdomTree U20200422ETF6.512.442.673.18-0.24-0.74
DTEDTE Energy C20200422A11.603.150.130.533.012.62
DTEADAVIDsTEA In20200422A332.38169.45141.21160.180.019.02
DTECALPS Disrupt20200422ETF38.5732.1112.4312.2220.3120.53
DTHWisdomTree I20200422ETF16.185.464.905.390.550.07
DTILPrecision Bi20200422A79.0136.8317.1916.4220.2220.94
DTNWisdomTree U20200422ETF10.112.711.981.620.731.09
DTODB Crude Oil20200422ETN14.5526.8719.0165.71-2.2011.30
DTSSDatasea Inc.20200422A594.91206.85200.47200.476.466.46
DTUSiPath US Tre20200422ETF481.41108.6999.67108.690.000.00
DTYLiPath US Tre20200422ETF18.1426.7926.7926.790.000.00
DUGProShares Ul20200422ETF22.3610.377.256.283.114.09
DUKDuke Energy20200422A5.162.371.461.480.910.88
DUOTDuos Technol20200422A797.33199.57126.30147.0561.9353.33
DURAVanEck Vecto20200422ETF18.087.037.037.030.000.00
DUSADavis Select20200422ETF71.9919.2220.5319.48-1.30-0.25
DUSLDirexion Dai20200422ETF69.1319.665.646.2314.0913.50
DUSTDirexion Dai20200422ETF70.2132.4227.1826.175.196.27
DVADaVita Inc.20200422A10.372.371.371.091.011.28
DVAXDynavax Tech20200422A34.3916.883.667.4112.539.49
DVDDover Motors20200422A441.5556.3050.8145.505.3610.83
DVLUFirst Trust20200422ETF36.9110.44-2.57-2.5712.9912.99
DVNDevon Energy20200422A10.717.381.050.783.486.58
DVOLFirst Trust20200422ETF18.195.955.735.840.220.11
DVOPSource Divid20200422ETF220.84
DVPDeep Value E20200422ETF37.2510.542.920.796.569.77
DVYiShares Sele20200422ETF2.851.271.010.910.260.36
DVYAiShares Asia20200422ETF61.9427.7023.7827.773.93-0.07
DVYEiShares Emer20200422ETF15.939.066.277.152.821.92
DWASInvesco DWA20200422ETF37.379.328.468.600.860.71
DWATArrow Invest20200422ETF148.30111.17-225.56-143.85341.03258.39
DWAWAdvisorShare20200422ETF29.7112.3012.3012.300.000.00
DWCRArrow DWA Co20200422ETF1520.13709.38709.38709.380.000.00
DWEQAdvisorShare20200422ETF32.51
DWFISPDR Dorsey20200422ETF16.688.928.058.050.880.87
DWLDDavis Select20200422ETF24.829.667.667.762.001.90
DWMWisdomTree I20200422ETF15.545.856.505.53-0.640.32
DWMCAdvisorShare20200422ETF75.8832.6225.3224.607.308.03
DWMFWisdomTree I20200422ETF44.1313.3812.4813.080.900.30
DWPPFirst Trust20200422ETF71.3130.8730.9930.87-0.120.00
DWSHAdvisorShare20200422ETF48.6318.7016.8417.331.861.38
DWSNDawson Geoph20200422A292.3598.5282.5182.6016.8616.02
DWUSAdvisorShare20200422ETF30.49
DWXSPDR S&P Int20200422ETF18.265.234.224.471.010.76
DXDynex Capita20200422A49.7416.236.659.439.476.81
DXCDXC Technolo20200422A11.975.181.481.792.573.39
DXCMDexCom, Inc.20200422A25.007.084.414.522.672.56
DXDProShares Ul20200422ETF4.281.770.510.491.251.28
DXGEWisdomTree G20200422ETF68.4330.0630.0630.060.000.00
DXJWisdomTree J20200422ETF2.591.160.400.520.760.65
DXJSWisdomTree J20200422ETF51.682.542.772.77-0.23-0.23
DXLGDestination20200422A297.40118.7455.3963.3364.1055.82
DXPEDXP Enterpri20200422A80.2820.933.445.5315.8315.47
DXYNDixie Group20200422A476.8193.8493.4971.630.3622.38
DYDycom Indust20200422A42.329.263.624.154.365.10
DYAIDyadic Inter20200422A135.7742.1227.8127.4313.6114.74
DYLSWisdomTree D20200422ETF52.4812.86-0.6512.1513.530.71
DYNFBlackRock U.20200422ETF13.813.804.264.26-0.46-0.46
DYNTDynatronics20200422A113.2752.5839.3142.445.5210.10
DZKDirexion Dai20200422ETF80.3720.6820.7720.49-0.160.19
DZSIDASAN Zhone20200422A207.6078.4157.4553.5224.6025.46
DZZDB Gold Doub20200422ETN421.12107.66116.7096.69-3.0811.10
EAElectronic A20200422A4.932.320.660.721.651.60
EAFGrafTech Int20200422A22.557.582.242.805.344.78
EAGGiShares ESG20200422ETF16.093.593.523.520.070.07
EARNELLINGTON RE20200422A124.6936.6212.5923.0311.7413.58
EARSAuris Medica20200422A228.0251.2540.1939.019.6812.25
EASGXtrackers MS20200422ETF20.788.087.927.920.160.16
EASIAmplify EASI20200422ETF67.0834.5034.0834.500.420.00
EASTEASTSIDE DIS20200422A282.8899.2354.6761.8035.1937.10
EATBrinker Inte20200422A17.965.271.541.843.693.43
EBEventbrite,20200422A31.778.783.042.975.645.81
EBAYeBay Inc20200422A2.721.490.230.481.261.01
EBFEnnis, Inc.20200422A40.1415.033.462.606.6412.37
EBIXEbix Inc20200422A36.6510.664.774.825.645.87
EBIZGlobal X E-c20200422ETF32.516.810.311.165.415.64
EBMTEagle Bancor20200422A258.7533.7320.5226.7913.236.96
EBNDSPDR Bloombe20200422ETF18.907.664.375.453.292.22
EBSEmergent Bio20200422A32.229.034.655.624.343.40
EBSBMeridian Ban20200422A51.3311.3611.1210.820.090.54
EBTCEnterprise B20200422A253.0428.0625.0220.692.907.42
ECHiShares MSCI20200422ETF29.608.693.803.774.894.91
ECHOEcho Global20200422A38.2923.412.143.3422.6721.57
ECLEcolab, Inc.20200422A8.925.780.54-0.281.656.04
ECLNFirst Trust20200422ETF32.881.504.041.50-2.540.00
ECNSiShares MSCI20200422ETF75.0035.5835.5835.580.000.00
ECOLUS Ecology,20200422A35.2911.661.182.6210.609.15
ECOMCHANNELADVIS20200422A44.769.974.266.075.523.90
ECONColumbia Eme20200422ETF43.8921.3721.3821.37-0.010.00
ECORelectroCore,20200422A97.3447.6335.0232.4312.6815.32
ECOWPacer Emergi20200422ETF58.98
ECOZTrueMark ESG20200422ETF448.38200.22200.22200.220.000.00
ECPGEncore Capit20200422A46.8910.162.182.227.707.94
ECTECA Marcellu20200422A434.82213.71205.57198.927.7414.84
EDConsolidated20200422A6.162.550.330.761.281.79
EDCDirexion Dai20200422ETF4.592.241.391.130.851.12
EDENiShares MSCI20200422ETF30.9313.2713.2713.270.000.00
EDITEditas Medic20200422A29.6110.874.526.366.364.51
EDIVSPDR S&P Eme20200422ETF55.6928.4310.5427.4117.981.03
EDNTEdison Natio20200422A146.1253.0342.8337.3110.5615.74
EDOGALPS Emergin20200422ETF59.2119.0217.5017.501.521.53
EDOWFirst Trust20200422ETF42.8951.8641.6146.1110.335.79
EDSAEdesa Biotec20200422A259.9987.8684.1874.512.8313.23
EDUCEducational20200422A228.6083.5081.0483.56-2.50-0.16
EDVVanguard Wor20200422ETF10.605.41-0.86-0.946.276.35
EDZDirexion Dai20200422ETF2.781.640.610.361.031.28
EEEl Paso Elec20200422A1.531.771.071.170.710.60
EEFTEuronet Worl20200422A28.146.731.712.933.423.77
EEHELEMENTS Lin20200422ETN887.50
EELVInvesco S&P20200422ETF56.0218.6118.2418.610.370.00
EEMiShares MSCI20200422ETF2.801.490.620.820.880.68
EEMAiShares MSCI20200422ETF29.7930.2329.8130.580.42-0.35
EEMDAAM S&P Emer20200422ETF122.9613.918.689.575.214.34
EEMOInvesco S&P20200422ETF148.4963.7563.7563.750.000.00
EEMSiShares MSCI20200422ETF56.2150.9150.9750.84-0.060.08
EEMViShares Edge20200422ETF5.312.141.711.720.430.43
EEMXSPDR MSCI Em20200422ETF24.7310.8710.7010.700.170.17
EESWisdomTree U20200422ETF30.054.795.254.77-0.460.02
EETProShares Ul20200422ETF35.8125.6034.1525.60-8.540.00
EEVProShares Tr20200422ETF6.602.25-0.921.913.170.34
EEXEmerald Hold20200422A82.2326.0410.6113.4512.9312.59
EFAiShares MSCI20200422ETF1.831.130.440.500.690.63
EFADProShares MS20200422ETF27.274.384.404.40-0.02-0.02
EFASGlobal X MSC20200422ETF68.1030.4930.6130.61-0.12-0.12
EFAViShares Edge20200422ETF2.831.050.160.410.880.64
EFAXSPDR MSCI EA20200422ETF45.0628.1926.7628.031.430.15
EFCEllington Fi20200422A34.3210.173.694.556.445.62
EFGiShares MSCI20200422ETF14.723.643.163.460.480.18
EFNLiShares MSCI20200422ETF50.5514.1813.7113.710.460.46
EFOProShares Ul20200422ETF81.7931.7032.4932.15-0.78-0.45
EFOIEnergy Focus20200422A281.38102.0267.9676.4135.3725.95
EFSCEnterprise F20200422A55.1013.292.622.8410.5710.45
EFUProShares Tr20200422ETF29.0912.4012.5512.13-0.650.27
EFViShares MSCI20200422ETF5.662.111.431.640.240.47
EFXEquifax, Inc20200422A15.263.581.531.692.041.90
EFZProShares Tr20200422ETF15.985.494.034.191.461.31
EGANeGain Corpor20200422A66.2625.3014.7014.7510.6310.82
EGBNEagle Bancor20200422A50.1926.645.4215.044.6211.20
EGHT8x8, Inc. Co20200422A22.155.981.020.874.805.12
EGLEEagle Bulk S20200422A70.0824.9320.7217.943.637.00
EGOEldorado Gol20200422A11.105.610.992.354.623.26
EGOVNIC Inc20200422A14.664.360.001.453.182.91
EGPEastGroup Pr20200422A39.247.113.643.773.403.34
EGPTVanEck Vecto20200422ETF163.3846.3966.4426.420.0019.92
EGRXEagle Pharma20200422A57.6910.106.315.021.985.07
EGYVaalco Energ20200422A104.5363.6364.5262.23-0.731.40
EHCEncompass He20200422A28.624.982.413.192.571.80
EHTHeHealth, Inc20200422A38.9712.075.474.083.687.95
EIDOiShares MSCI20200422ETF6.763.051.121.051.752.00
EIDXEidos Therap20200422A205.6634.3918.1413.5514.4720.82
EIGEmployers Ho20200422A43.1311.133.515.125.466.01
EIGIEndurance In20200422A42.0819.245.734.5810.7614.65
EIGREiger BioPha20200422A64.3319.2416.8416.611.942.68
EINCVanEck Vecto20200422ETF40.506.526.476.68-0.02-0.16
EIRLiShares MSCI20200422ETF122.1577.8378.9478.22-0.40-0.39
EISiShares MSCI20200422ETF116.0928.0627.4128.060.650.00
EIXEdison Inter20200422A9.992.810.220.831.981.97
EJANInnovator MS20200422ETF98.5939.1138.8138.810.290.29
EJULInnovator MS20200422ETF61.2314.5614.2214.600.34-0.05
EKARIdeanomics N20200422ETF93.3824.1611.7723.740.000.42
EKSOEkso Bionics20200422A122.2140.1328.1530.177.589.94
ELThe Estee La20200422A8.674.111.050.370.953.72
ELAEnvela Corpo20200422A103.7134.4627.7229.493.134.96
ELANElanco Anima20200422A11.243.530.951.832.571.70
ELDWisdomTree E20200422ETF183.9651.7052.5948.91-0.142.78
ELFe.l.f. Beaut20200422A21.364.891.261.213.633.68
ELGXEndologix In20200422A366.25136.6896.29134.3412.632.34
ELLOEllomay Capi20200422A775.49233.88218.61218.6115.3515.35
ELMDElectromed,20200422A158.2760.0627.1228.7634.8332.44
ELOXEloxx Pharma20200422A169.7554.8848.1335.443.4719.36
ELSEquity Lifes20200422A15.753.550.941.562.601.99
ELSEElectro-Sens20200422A378.63
ELTKEltek Ltd20200422A367.70111.4857.0773.8255.8938.49
ELVTElevate Cred20200422A89.0546.9333.9519.204.1527.55
ELYCallaway Gol20200422A20.836.10-1.550.587.645.53
EMAGVanEck Vecto20200422ETF528.50279.90279.90279.900.000.00
EMANeMagin Corpo20200422A364.7697.1884.7374.19-4.5922.68
EMBiShares J.P.20200422ETF1.572.071.581.610.490.46
EMBHiShares Inte20200422ETF120.9230.7931.7631.76-0.97-0.97
EMCBWisdomTree E20200422ETF182.3670.6969.7969.790.910.91
EMCFEmclaire Fin20200422A222.22104.1066.8966.8937.6537.65
EMCGWisdomTree E20200422ETF61.9432.1328.0529.564.082.56
EMDVProShares MS20200422ETF60.6950.8929.9751.550.06-0.68
EMEEMCOR Group,20200422A27.626.901.544.202.702.70
EMFMGlobal X MSC20200422ETF136.3635.5235.5235.520.000.00
EMGFiShares Edge20200422ETF24.748.378.308.180.060.18
EMHYiShares J.P.20200422ETF21.725.530.731.474.834.08
EMIFiShares Emer20200422ETF133.6637.7237.7237.720.000.00
EMIHXtrackers Em20200422ETF765.04
EMKREmcore Corp20200422A196.7542.7233.9233.533.539.07
EMLEastern Comp20200422A753.29190.76194.57176.634.4610.92
EMLCVanEck Vecto20200422ETF3.902.603.482.15-0.870.47
EMLPFirst Trust20200422ETF19.275.542.874.332.671.22
EMMFWisdomTree E20200422ETF132.2117.1217.1217.120.000.00
EMMSEmmis Commun20200422A181.9971.6672.9761.821.899.84
EMNEastman Chem20200422A13.993.743.153.160.570.58
EMNTPIMCO Enhanc20200422ETF12.033.983.983.980.000.00
EMPEntergy Miss20200422A102.9222.5021.0520.751.651.74
EMQQEMQQ The Eme20200422ETF27.619.807.166.232.633.56
EMREmerson Elec20200422A6.462.371.352.771.00-0.40
EMSGXtrackers MS20200422ETF92.0737.3637.3637.360.000.00
EMSHProShares Sh20200422ETF123.0581.7581.7581.750.000.00
EMTLSPDR DoubleL20200422ETF39.9913.9413.6613.550.280.39
EMTYProShares De20200422ETF46.2820.7718.9618.911.821.87
EMXEMX Royalty20200422A106.4148.3036.4334.3912.2214.07
EMXCiShares MSCI20200422ETF28.588.948.258.320.690.62
ENBEnbridge, In20200422A3.652.861.261.821.601.05
ENBLENABLE MIDST20200422A34.3015.147.587.226.887.92
ENDPEndo Interna20200422A29.3912.854.965.767.837.08
ENFRAlerian Ener20200422ETF46.2612.6512.207.77-0.723.70
ENGENGlobal Cor20200422A762.46334.45332.98302.022.4431.36
ENLCENLINK MIDST20200422A69.8332.8122.9920.217.3612.59
ENLVEnlivex Ther20200422A146.1548.7332.5026.2314.6622.53
ENOBEnochian Bio20200422A242.06116.3195.6380.0223.8136.31
ENORiShares MSCI20200422ETF43.669.117.258.211.850.90
ENPHEnphase Ener20200422A7.503.06-1.62-0.264.673.31
ENREnergizer Ho20200422A22.155.122.662.512.472.61
ENSEnerSys, Inc20200422A37.4915.374.2310.223.975.12
ENSGThe Ensign G20200422A27.466.053.022.183.003.88
ENSVEnservco Cor20200422A96.3063.3445.3738.8112.7924.70
ENTGlobal Eagle20200422A173.0044.8118.6028.2825.8616.51
ENTAEnanta Pharm20200422A79.5115.909.9710.798.679.44
ENTGEntegris Inc20200422A15.374.781.542.162.392.61
ENTRERShares Ent20200422ETF51.0737.2841.4737.20-4.210.08
ENTXEntera Bio L20200422A2121.49696.08590.88620.51109.0578.35
ENVENVESTNET, I20200422A43.468.753.635.593.353.16
ENVAEnova Intern20200422A23.959.800.420.009.339.84
ENZEnzo Biochem20200422A76.2525.7320.5120.035.055.75
ENZLiShares Trus20200422ETF78.4218.8417.4017.240.611.60
EOGEOG Resource20200422A8.635.900.821.251.764.63
EOLSEvolus, Inc.20200422A43.8414.936.365.518.129.40
EPACEnerpac Tool20200422A27.473.931.751.742.172.19
EPAMEPAM SYSTEMS20200422A35.488.063.934.174.113.90
EPAYBottomline T20200422A37.828.881.34-1.524.2710.31
EPCEdgewell Per20200422A25.175.542.063.173.402.37
EPDEnterprise P20200422A6.403.261.100.972.192.29
EPHEiShares MSCI20200422ETF42.8411.695.214.016.457.67
EPIWisdomTree I20200422ETF5.972.340.550.761.781.58
EPIXESSA Pharma20200422A297.6949.5227.3026.6023.6224.32
EPMEvolution Pe20200422A108.2034.4623.2620.888.5513.58
EPOLiShares MSCI20200422ETF13.973.802.612.861.190.95
EPPiShares MSCI20200422ETF4.541.591.151.130.430.45
EPREPR Properti20200422A18.437.573.013.844.513.74
EPRFInnovator S&20200422ETF47.1713.4913.2313.630.26-0.14
EPRTEssential Pr20200422A37.9810.988.376.872.364.12
EPSWisdomTree U20200422ETF12.003.582.793.410.790.17
EPSNEpsilon Ener20200422A184.3754.6857.6957.57-3.15-2.87
EPUiShares MSCI20200422ETF81.3630.2830.4230.59-0.21-0.31
EPVProShares Ul20200422ETF137.7652.5751.6854.720.89-2.17
EPZMEpizyme, Inc20200422A28.046.964.641.260.785.69
EQEquillium, I20200422A903.04235.35115.21107.72135.84133.90
EQALInvesco Russ20200422ETF12.217.734.209.050.30-1.33
EQBKEquity Bancs20200422A95.3311.094.444.514.256.59
EQCEquity Commo20200422A9.672.521.291.501.131.02
EQHEquitable Ho20200422A8.624.131.262.262.031.87
EQIXEquinix, Inc20200422A25.735.072.212.172.822.85
EQLALPS Equal S20200422ETF16.665.924.996.440.92-0.53
EQMEQM Midstrea20200422A20.436.321.411.484.854.85
EQREquity Resid20200422A8.542.82-0.93-0.893.713.71
EQRRProShares Eq20200422ETF5.771.300.430.430.870.87
EQSEquus Total20200422A729.58137.66112.53115.5923.0022.11
EQTEQT CORP20200422A8.977.094.734.742.362.36
EQWLInvesco S&P20200422ETF44.8612.179.699.572.482.60
EQXEquinox Gold20200422A18.338.433.273.525.184.94
ERAERA GROUP IN20200422A66.2019.537.529.589.789.96
ERFEnerplus Cor20200422A51.4419.8613.099.485.9310.37
ERIEldorado Res20200422A17.806.313.814.222.492.08
ERIEErie Indemni20200422A42.7412.916.114.636.348.26
ERIIEnergy Recov20200422A39.1815.203.485.245.489.88
ERMEquityCompas20200422ETF56.6529.7029.7029.700.000.00
EROSEROS INTERNA20200422A40.2421.0110.0311.715.869.25
ERSXERShares Non20200422ETF73.40
ERUSiShares MSCI20200422ETF18.4816.880.430.8316.5816.17
ERXDirexion Dai20200422ETF8.244.691.601.043.093.66
ERYDirexion Dai20200422ETF18.437.184.186.182.131.01
ESEversource E20200422A6.672.11-0.31-0.252.412.36
ESBKElmira Savin20200422A483.1346.0487.0842.42-32.643.61
ESCAEscalade Inc20200422A196.1849.3938.7838.7610.8010.70
ESEESCO Technol20200422A65.4812.557.908.634.453.92
ESEAEuroseas Ltd20200422A545.18152.6468.7648.3869.10103.91
ESGFlexShares T20200422ETF13.256.847.867.32-1.01-0.48
ESGDiShares Trus20200422ETF14.253.653.113.220.540.43
ESGEiShares, Inc20200422ETF8.372.431.942.030.490.39
ESGGFlexShares S20200422ETF62.2829.0016.8835.960.61-7.01
ESGNColumbia Sus20200422ETF155.3843.7443.7343.730.020.02
ESGREnstar Group20200422A101.0718.1512.1012.375.785.79
ESGSColumbia Sus20200422ETF111.3586.7386.7386.730.000.00
ESGUiShares Trus20200422ETF5.442.181.161.581.010.59
ESGVVanguard ESG20200422ETF11.694.072.863.500.290.57
ESIElement Solu20200422A18.064.301.511.472.622.83
ESLTElbit System20200422A32.0710.294.554.445.535.85
ESMLiShares ESG20200422ETF26.464.994.575.070.41-0.08
ESNGDirexion MSC20200422ETF410.93219.69217.52214.85-4.814.72
ESNTEssent Group20200422A17.074.632.362.832.061.79
ESPEspey Mfg. &20200422A702.47267.76267.76267.760.000.00
ESPOVanEck Vecto20200422ETF50.6314.4111.8312.932.591.49
ESPREsperion The20200422A30.1410.751.782.936.477.80
ESQEsquire Fina20200422A566.87148.99-69.19-38.45233.40196.96
ESRTEMPIRE STATE20200422A14.136.183.603.652.512.52
ESSEssex Proper20200422A30.355.882.863.082.972.80
ESSAESSA Bancorp20200422A1175.4082.6462.4263.7919.2219.08
ESSCEast Stone A20200422A184.33
ESTAEstablishmen20200422A273.0075.1064.2662.251.5412.86
ESTCElastic N.V.20200422A28.588.113.304.824.023.28
ESTEEarthstone E20200422A92.8159.013.202.5726.3855.41
ESXBCommunity Ba20200422A131.9424.4827.9718.93-3.885.48
ETEnergy Trans20200422A15.637.232.702.934.544.30
ETFCE*Trade Fina20200422A3.921.960.470.821.491.14
ETHEthan Allen20200422A36.538.931.542.177.286.76
ETHOETF Managers20200422ETF72.4219.5323.1321.45-3.60-1.92
ETMEntercom Com20200422A84.5642.0937.7233.944.238.16
ETNEaton Corpor20200422A6.171.741.731.800.00-0.06
ETNB89bio, Inc.20200422A527.1192.6470.8584.2323.038.55
ETONEton Pharmac20200422A240.3682.2575.0572.9412.559.49
ETREntergy Corp20200422A10.893.081.352.130.990.95
ETRNEquitrans Mi20200422A15.434.782.313.391.771.39
ETSYEtsy, Inc.20200422A9.184.350.481.292.093.05
ETTXEntasis Ther20200422A128.4273.4969.0862.175.6211.28
EUDGWisdomTree E20200422ETF90.2412.0516.6612.05-4.600.00
EUDVProShares MS20200422ETF52.9644.1743.2443.940.930.22
EUFNiShares MSCI20200422ETF10.353.192.712.490.490.70
EUMProShares Tr20200422ETF5.152.49-0.19-0.312.682.81
EUMFWisdomTree E20200422ETF100.04107.9289.38107.9218.750.00
EUMViShares Edge20200422ETF17.627.797.127.140.670.65
EURLDirexion Dai20200422ETF242.0273.5471.2074.32-0.02-0.79
EURNEURONAV NV20200422A8.844.610.751.423.853.18
EURZXtrackers Eu20200422ETF161.73114.64114.64114.640.000.00
EUSAiShares MSCI20200422ETF16.527.9610.179.88-2.21-1.93
EUSCWisdomTree E20200422ETF46.1219.2818.8418.840.440.44
EVEaton Vance20200422A16.613.982.162.241.831.75
EVAEnviva Partn20200422A64.2515.7110.1710.564.185.14
EVBGEverbridge,20200422A33.167.103.413.623.323.47
EVBNEvans Bancor20200422A262.2583.0569.5972.2711.8710.82
EVCEntravision20200422A96.1235.2627.4318.136.7717.14
EVEREverQuote, I20200422A63.6218.1610.9011.084.167.05
EVFMEvofem Biosc20200422A65.6619.8012.2412.796.247.02
EVGNEVOGENE LTD.20200422A207.45252.8323.8639.03145.26208.49
EVHEvolent Heal20200422A24.878.453.672.914.765.54
EVIEVI Industri20200422A138.4633.7626.3314.153.9419.55
EVKEver-Glory I20200422A493.53366.74266.83278.1019.6383.53
EVLOEvelo Biosci20200422A208.8184.1375.3771.636.3312.43
EVOKEvoke Pharma20200422A216.9476.5438.8950.1330.9226.71
EVOLEvolving Sys20200422A174.3960.1959.4358.740.001.42
EVOPEVO Payments20200422A77.7412.998.066.574.276.42
EVREvercore Inc20200422A37.0410.263.047.034.603.22
EVRGEvergy, Inc.20200422A15.863.251.562.241.671.01
EVRIEveri Holdin20200422A36.4917.076.245.168.0711.89
EVSIEnvision Sol20200422A291.4791.4777.0276.664.6014.70
EVTCEVERTEC, INC20200422A23.214.57-0.100.374.614.20
EVXVanEck Vecto20200422ETF91.9029.5733.4627.22-3.892.36
EWEdwards Life20200422A10.753.041.601.561.441.48
EWAiShares MSCI20200422ETF6.242.440.620.781.821.66
EWBCEast-West Ba20200422A15.313.841.951.961.891.89
EWCiShares MSCI20200422ETF4.742.110.510.721.601.39
EWCOInvesco Exch20200422ETF55.2317.0016.9216.950.080.05
EWDiShares MSCI20200422ETF25.445.585.154.150.431.43
EWGiShares MSCI20200422ETF4.512.181.001.351.190.83
EWGSiShares MSCI20200422ETF36.3514.9114.5214.520.390.39
EWHiShares MSCI20200422ETF4.791.670.660.771.000.89
EWIiShares MSCI20200422ETF23.534.244.073.910.170.33
EWJiShares MSCI20200422ETF2.012.481.321.611.160.88
EWJEiShares MSCI20200422ETF20.946.326.326.320.000.00
EWJViShares MSCI20200422ETF12.613.603.163.600.440.00
EWKiShares MSCI20200422ETF37.8614.2213.3710.610.853.61
EWLiShares MSCI20200422ETF3.801.510.550.630.960.88
EWMiShares MSCI20200422ETF9.952.921.151.431.781.49
EWMCInvesco S&P20200422ETF325.25103.76110.42103.76-6.460.00
EWNiShares MSCI20200422ETF14.336.965.116.301.850.66
EWOiShares MSCI20200422ETF56.8825.0024.2925.150.72-0.15
EWPiShares MSCI20200422ETF5.702.331.091.321.241.02
EWQiShares MSCI20200422ETF4.504.072.182.311.881.76
EWREInvesco S&P20200422ETF17.024.393.653.680.740.71
EWSiShares MSCI20200422ETF6.112.641.731.980.910.67
EWSCInvesco S&P20200422ETF233.5162.4275.2975.16-12.89-12.76
EWTiShares MSCI20200422ETF2.861.991.451.370.530.62
EWUiShares MSCI20200422ETF4.161.800.380.611.431.20
EWUSiShares MSCI20200422ETF32.653.302.442.450.870.86
EWVProShares Tr20200422ETF24.447.896.364.921.532.97
EWWiShares MSCI20200422ETF3.851.820.450.571.371.24
EWXSPDR S&P Eme20200422ETF33.958.646.607.502.041.14
EWYiShares MSCI20200422ETF2.060.850.130.290.720.56
EWZiShares MSCI20200422ETF4.011.97-0.250.052.221.91
EWZSiShares MSCI20200422ETF49.2019.1617.4417.601.711.55
EXASExact Scienc20200422A15.734.091.162.082.932.01
EXCExelon Corpo20200422A3.072.412.131.530.290.88
EXELExelixis Inc20200422A6.004.310.562.021.722.29
EXFOEXFO INC.20200422A93.4166.665.298.5266.9863.89
EXIiShares Glob20200422ETF38.5013.4312.9713.030.460.40
EXKEndeavour Si20200422A67.8745.0730.1430.4715.8114.70
EXLSExlService H20200422A55.7310.095.415.394.844.93
EXPEagle Materi20200422A28.246.754.715.001.911.76
EXPCExperience I20200422A214.40
EXPDExpeditors I20200422A10.557.711.565.621.152.07
EXPEExpedia Grou20200422A8.853.821.001.492.822.33
EXPIeXp World Ho20200422A48.9216.729.448.963.817.70
EXPOExponent Inc20200422A41.606.761.492.405.234.46
EXPRExpress, Inc20200422A59.5525.288.1810.3215.8114.95
EXRExtra Space20200422A12.982.230.640.621.581.61
EXTNExterran Cor20200422A60.9419.326.47-1.269.3320.53
EXTRExtreme Netw20200422A38.1322.265.0510.8811.2211.39
EYENational Vis20200422A48.849.253.646.105.243.14
EYEGEyegate Phar20200422A153.5333.9718.2711.3416.3822.69
EYENEyenovia, In20200422A506.11112.4649.3249.9563.5762.93
EYESSecond Sight20200422A141.1081.4078.7043.80-6.1337.24
EYLDCambria Emer20200422ETF213.8549.0149.0149.010.000.00
EYPTEyePoint Pha20200422A76.3123.5420.4220.442.703.10
EZAiShares MSCI20200422ETF20.834.322.723.101.561.22
EZJProShares Ul20200422ETF50.316.971.162.085.824.90
EZMWisdomTree U20200422ETF19.638.858.247.900.620.96
EZPWEzcorp Inc20200422A29.5015.332.020.7910.7414.58
EZUiShare MSCI20200422ETF3.302.772.082.370.700.41
FFord Motor C20200422A20.907.983.434.334.553.65
FAARFirst Trust20200422ETF260.23112.78112.59112.580.200.21
FABFirst Trust20200422ETF26.477.265.085.932.141.33
FADFirst Trust20200422ETF34.649.8510.518.88-0.790.97
FAFFirst Americ20200422A19.604.892.842.282.032.62
FALNiShares Fall20200422ETF43.3516.2716.7016.38-0.42-0.10
FAMIFarmmi, Inc.20200422A355.65121.41114.93116.195.945.28
FANFirst Trust20200422ETF21.0313.1012.1411.93-0.541.17
FANGDiamondback20200422A12.684.942.061.601.943.34
FARMFarmer Bros20200422A89.5037.218.059.3831.4629.99
FAROFaro Technol20200422A70.1813.659.6514.338.375.86
FASDirexion Dai20200422ETF11.184.332.492.471.841.86
FASTFastenal Co20200422A3.682.35-0.100.521.491.82
FATFAT Brands I20200422A1171.04415.66410.41410.415.495.49
FATEFate Therape20200422A29.156.842.151.774.595.07
FAUGFT Cboe Vest20200422ETF52.8025.2622.0029.573.31-4.37
FAUSFirst Trust20200422ETF87.53
FAZDirexion Dai20200422ETF12.915.081.272.093.633.00
FBFacebook, In20200422A1.660.83-0.020.230.850.60
FBCFlagstar Ban20200422A30.886.482.432.883.413.60
FBGXUBS AG FI En20200422ETN146.3648.11-3.9640.8826.784.64
FBHSFORTUNE BRAN20200422A12.842.501.420.941.071.56
FBIOFortress Bio20200422A139.3849.0432.3137.0014.0512.07
FBIZFirst Busine20200422A232.4762.8631.4154.4625.408.40
FBKFB Financial20200422A101.0320.8911.7613.266.967.63
FBMFoundation B20200422A49.5310.621.872.837.127.79
FBMSFirst Bancsh20200422A113.5241.1612.4717.2018.9723.82
FBNCFirst Bancor20200422A109.6640.3033.4931.806.488.51
FBNDFidelity Tot20200422ETF6.981.850.470.481.381.36
FBPFirst BanCor20200422A21.048.412.672.755.645.65
FBSSFauquier Ban20200422A542.34186.94175.93167.93-57.5418.42
FBTFirst Trust20200422ETF15.224.702.824.411.890.30
FBZFirst Trust20200422ETF174.7876.3976.3976.390.000.00
FCFranklin Cov20200422A60.5918.467.4510.099.248.38
FCAFirst Trust20200422ETF110.2239.4539.4539.450.000.00
FCALFirst Trust20200422ETF75.4222.2522.2522.250.000.00
FCANFirst Trust20200422ETF26.1821.9622.5721.96-0.620.00
FCAPFirst Capita20200422A741.77145.62110.19134.0237.2911.95
FCAUFIAT CHRYSLE20200422A12.855.012.442.582.572.43
FCBCFirst Commun20200422A100.4928.1217.8716.479.4211.70
FCBPFirst Choice20200422A537.64138.8769.8164.5174.6478.68
FCCOFirst Commun20200422A1033.42166.42167.05142.043.4324.07
FCCY1st Constitu20200422A219.6843.9427.2819.3218.8725.39
FCEFFirst Trust20200422ETF75.2836.4120.3228.870.477.48
FCELFuelCell Ene20200422A59.5524.6918.8716.035.298.66
FCFFirst Common20200422A18.025.370.991.254.384.13
FCFSFirstCash, I20200422A79.7114.667.598.246.516.43
FCGFirst Trust20200422ETF16.397.50-0.180.107.697.40
FCNFTI Consulti20200422A25.657.063.193.493.863.57
FCNC AAFirst Citize20200422A59.1819.6612.649.713.678.37
FCOMFidelity MSC20200422ETF10.782.712.022.840.69-0.13
FCORFidelity Cor20200422ETF20.0617.7212.0412.405.615.31
FCPIFidelity Sto20200422ETF79.7221.1918.8820.470.000.71
FCPTFour Corners20200422A28.995.222.232.492.912.73
FCTRFirst Trust20200422ETF34.2312.7912.7612.790.030.00
FCVTFirst Trust20200422ETF59.7725.7717.178.607.8517.14
FCXFreeport-McM20200422A13.1017.3812.2816.563.510.83
FDBCFidelity D &20200422A314.2275.4148.0355.8427.6519.75
FDDFirst Trust20200422ETF32.1210.017.908.362.121.65
FDEFFirst Defian20200422A65.4418.546.377.016.6111.41
FDEMFidelity Tar20200422ETF72.3716.1114.7014.701.421.42
FDEVFidelity Tar20200422ETF61.3621.3021.3021.300.000.00
FDHYFidelity Hig20200422ETF50.9954.74-2.58-31.2310.8584.68
FDISFidelity MSC20200422ETF10.533.051.911.381.141.67
FDIVFirst Trust20200422ETF39.819.839.559.550.280.28
FDLFirst Trust20200422ETF5.741.96-0.90-0.262.852.22
FDLOFidelity Low20200422ETF18.004.343.993.710.350.63
FDMFirst Trust20200422ETF26.407.334.626.062.721.28
FDMOFidelity Mom20200422ETF18.667.233.143.363.863.96
FDNFirst Trust20200422ETF4.202.351.731.480.620.87
FDNIFirst Trust20200422ETF68.4416.0713.1713.172.892.89
FDPFresh Del Mo20200422A29.495.291.361.233.804.06
FDRRFidelity Div20200422ETF33.848.277.457.390.660.88
FDSFactset Rese20200422A36.357.863.914.413.853.40
FDTFirst Trust20200422ETF28.6410.569.669.830.890.73
FDTSFirst Trust20200422ETF315.3245.0436.4971.610.00-26.78
FDUSFidus Invest20200422A71.1020.829.2110.9711.149.87
FDVVFidelity Hig20200422ETF44.0010.508.998.291.522.21
FDXFedEx Corpor20200422A8.702.621.331.151.291.47
FEFirstEnergy20200422A4.631.651.711.43-0.060.21
FEIMFrequency El20200422A573.3066.5666.8367.540.000.02
FELEFranklin Ele20200422A50.539.955.204.474.695.49
FEMFirst Trust20200422ETF18.547.888.187.42-0.300.46
FEMBFirst Trust20200422ETF46.6118.9816.9717.262.001.72
FEMSFirst Trust20200422ETF39.916.525.055.021.471.50
FENCFennec Pharm20200422A118.8541.3129.1924.5410.5216.72
FENYFidelity MSC20200422ETF11.824.691.572.473.122.22
FEPFirst Trust20200422ETF54.2719.2419.6919.08-0.450.16
FETFORUM ENERGY20200422A108.6950.8339.6241.525.949.27
FEULCredit Suiss20200422ETN115.2270.0270.0270.020.000.00
FEUZFirst Trust20200422ETF140.3749.4049.8249.61-0.42-0.21
FEXFirst Trust20200422ETF9.712.251.241.740.660.51
FEYEFireEye, Inc20200422A9.824.480.521.423.943.06
FEZSPDR EURO ST20200422ETF3.411.530.440.581.080.94
FFFuture Fuel20200422A30.597.443.893.313.534.13
FFBCFirst Financ20200422A24.0413.134.943.918.219.40
FFBWFFBW, Inc. C20200422A215.1221.0021.0021.000.000.00
FFEBFT Cboe Vest20200422ETF82.8233.9734.9533.97-0.980.00
FFEUBarclays ETN20200422ETN605.04267.06
FFGFBL Financia20200422A203.3438.1515.0719.6216.7518.62
FFHGFormula Foli20200422ETF51.5413.2313.6313.67-0.40-0.44
FFHLFuwei Films20200422A1436.17301.55301.57301.57-0.02-0.02
FFICFlushing Fin20200422A78.4820.885.059.834.4610.37
FFINFirst Financ20200422A22.8912.181.838.522.853.63
FFIUUVA Unconstr20200422ETF59.38
FFIVF5 Networks20200422A16.072.971.931.691.041.27
FFNWFirst Financ20200422A577.21222.68157.02143.2581.9985.11
FFRFirst Trust20200422ETF62.9315.4315.4315.430.000.00
FFSGFormulaFolio20200422ETF51.2613.7013.1413.620.580.09
FFTGFormulaFolio20200422ETF41.1813.2814.2213.31-0.94-0.03
FFTIFormulaFolio20200422ETF35.186.006.006.000.000.00
FFTYInnovator IB20200422ETF21.965.905.345.130.410.77
FFWMFirst Founda20200422A86.9819.9010.4112.716.037.11
FGFGL Holdings20200422A10.335.792.263.172.942.62
FGBIFIRST GUARAN20200422A637.99223.30200.61218.343.094.85
FGDFirst Trust20200422ETF24.876.063.925.042.141.03
FGENFibroGen, In20200422A30.736.670.711.505.835.18
FGMFirst Trust20200422ETF161.5346.6146.6146.610.000.00
FHBFirst Hawaii20200422A14.406.231.051.455.234.85
FHIFederated He20200422A25.275.702.022.333.673.37
FHKFirst Trust20200422ETF404.06200.70200.70200.700.000.00
FHLCFidelity MSC20200422ETF12.334.204.204.700.00-0.50
FHNFirst Horizo20200422A12.774.920.621.174.303.75
FIFRANKS INTER20200422A56.3741.8416.9022.496.1318.96
FIBKFirst Inters20200422A30.408.131.110.564.267.47
FIBRiShares Edge20200422ETF53.8311.4611.4011.400.070.07
FICOFair Isaac C20200422A40.799.075.335.283.573.78
FIDFirst Trust20200422ETF47.2419.9420.0020.00-0.06-0.06
FIDIFidelity Int20200422ETF85.177.988.028.02-0.03-0.03
FIDUFidelity MSC20200422ETF13.325.483.995.19-0.800.29
FIEEFI Enhanced20200422ETN205.4293.1393.1393.130.000.00
FIHDUBS AG FI En20200422ETN114.2426.0123.2722.532.443.48
FILLiShares MSCI20200422ETF86.0372.1570.7671.691.430.47
FINXGlobal X Fun20200422ETF43.1611.728.159.133.572.59
FISFidelity Nat20200422A5.771.961.101.260.860.70
FISIFinancial In20200422A110.6736.135.1716.5214.6219.45
FISRSPDR SSGA Fi20200422ETF30.594.993.023.031.981.97
FISVFiserv Inc20200422A5.702.131.500.930.621.20
FITFitbit, Inc.20200422A14.755.553.163.802.361.75
FITBFifth Third20200422A6.194.351.660.892.503.46
FITESPDR S&P Ken20200422ETF33.078.717.257.301.091.41
FIVEFive Below,20200422A17.694.192.582.941.601.25
FIVGDefiance Nex20200422ETF9.245.190.780.164.425.04
FIVNFIVE9, INC.20200422A22.178.132.332.745.855.44
FIWFirst Trust20200422ETF21.153.161.672.321.490.85
FIXComfort Syst20200422A36.446.702.633.522.793.18
FIXDFirst Trust20200422ETF17.485.965.525.760.440.21
FIXXHomology Med20200422A74.5317.339.739.917.297.45
FIYYBarclays ETN20200422ETN389.5660.6363.1063.68-1.020.71
FIZZNational Bev20200422A40.278.893.835.385.063.51
FJNKPacific Glob20200422ETF21.87
FJPFirst Trust20200422ETF71.619.809.219.210.590.59
FKOFirst Trust20200422ETF251.6955.25-16.1370.99
FKUFirst Trust20200422ETF57.5528.3228.5928.59-0.27-0.27
FLFoot Locker,20200422A12.244.502.252.422.252.09
FLAUFranklin FTS20200422ETF556.79154.8473.0273.0284.6684.66
FLAXFranklin FTS20200422ETF27.0216.9615.7015.701.261.26
FLBLFranklin Lib20200422ETF118.7048.6821.7418.850.0028.16
FLBRFranklin FTS20200422ETF62.7626.2625.7126.260.550.00
FLCAFranklin FTS20200422ETF993.77197.55197.55197.550.000.00
FLCBFranklin Lib20200422ETF48.8018.3618.3618.360.000.00
FLCHFranklin FTS20200422ETF27.239.47-2.580.749.708.72
FLCOFranklin Lib20200422ETF54.2711.7911.4911.490.290.29
FLDMFluidigm Cor20200422A86.7827.9415.8413.738.6214.21
FLDRFidelity Low20200422ETF8.9247.262.397.79-0.2337.93
FLEEFranklin FTS20200422ETF12.113.643.643.640.000.00
FLEHFranklin FTS20200422ETF44.53
FLEUBarclays ETN20200422ETN114.92
FLEXFlex Ltd. Or20200422A14.596.701.892.474.784.23
FLFRFranklin FTS20200422ETF14.376.126.126.120.000.00
FLGBFranklin FTS20200422ETF32.3713.5113.9313.72-0.43-0.21
FLGECredit Suiss20200422ETN88.6643.0444.4244.83-1.39-1.79
FLGRFranklin FTS20200422ETF16.9117.0815.5216.011.561.07
FLGTFulgent Gene20200422A79.6322.2715.9315.725.896.56
FLHKFranklin FTS20200422ETF32.84
FLHYFranklin Lib20200422ETF50.5051.4755.4553.67-9.12-2.09
FLIAFranklin Lib20200422ETF85.7129.1530.0829.15-0.930.00
FLICFirst of Lon20200422A72.6126.608.9610.866.3715.21
FLINFranklin FTS20200422ETF40.157.181.741.745.435.43
FLIRFlir Systems20200422A10.393.861.311.212.542.65
FLIYFranklin FTS20200422ETF16.676.436.436.430.000.00
FLJHFranklin FTS20200422ETF57.11
FLJPFranklin FTS20200422ETF15.226.225.745.880.480.33
FLKRFranklin FTS20200422ETF43.3340.7434.3839.696.401.05
FLLFull House R20200422A185.6592.9477.5577.2113.4915.62
FLLAFranklin FTS20200422ETF66.6810.8711.3311.33-0.45-0.45
FLLVFranklin Lib20200422ETF17.476.644.974.351.682.30
FLMFirst Trust20200422ETF61.2418.0312.7015.475.322.56
FLMBFranklin Lib20200422ETF138.7726.7926.7926.790.000.00
FLMIFranklin Lib20200422ETF111.9845.4545.4545.450.000.00
FLMNFalcon Miner20200422A132.6534.7818.8021.3016.3214.18
FLMXFranklin FTS20200422ETF43.98439.1012.58440.38-3.16-1.28
FLNFirst Trust20200422ETF147.6351.4452.2552.25-0.79-0.79
FLNGFLEX LNG Ltd20200422A93.2827.7423.1522.734.605.02
FLNTFluent, Inc.20200422A154.5351.7138.5124.3012.5127.36
FLOFlowers Food20200422A6.622.050.911.121.140.93
FLOTiShares Floa20200422ETF2.790.590.270.300.320.29
FLOWSPX FLOW, In20200422A54.5610.291.403.978.606.32
FLQDFranklin Lib20200422ETF48.3211.8711.8711.870.000.00
FLQEFranklin Lib20200422ETF46.402.492.522.54-0.03-0.04
FLQGFranklin Lib20200422ETF946.81299.64299.64299.640.000.00
FLQHFranklin Lib20200422ETF66.2132.4932.4932.490.000.00
FLQLFranklin Lib20200422ETF17.8310.6210.6010.570.020.04
FLQMFranklin Lib20200422ETF30.1211.6815.1513.23-3.46-1.55
FLQSFranklin Lib20200422ETF35.6248.2441.7849.131.61-0.92
FLRFluor Corpor20200422A14.808.671.381.445.237.22
FLRNSPDR Bloombe20200422ETF5.972.682.272.280.410.40
FLRTPacific Glob20200422ETF54.87
FLRUFranklin FTS20200422ETF72.3322.8923.7322.89-0.830.00
FLSFlowserve Co20200422A14.123.350.921.102.412.26
FLSAFranklin FTS20200422ETF97.0348.2648.2648.260.000.00
FLSPFranklin Lib20200422ETF29.752.162.162.160.000.00
FLSWFranklin FTS20200422ETF58.7010.5111.7911.79-1.28-1.28
FLTFleetCor Tec20200422A18.293.341.571.571.761.77
FLTBFidelity Lim20200422ETF48.3929.2713.5814.173.4714.83
FLTRVanEck Vecto20200422ETF23.537.025.445.471.581.55
FLTWFranklin FTS20200422ETF47.4513.7713.7713.770.000.00
FLWS1-800-FLOWER20200422A21.046.282.48-2.632.948.89
FLXNFlexion Ther20200422A33.559.439.494.09-0.195.34
FLXSFlexsteel In20200422A117.4327.6317.8922.179.285.48
FLYTDirexion Fli20200422ETF10.173.183.473.48-0.29-0.29
FLZAFranklin FTS20200422ETF40.6310.1010.1010.100.000.00
FMiShares MSCI20200422ETF53.749.738.688.760.920.97
FMAOFarmers & Me20200422A247.1941.0834.5435.906.555.20
FMATFidelity MSC20200422ETF12.361.850.131.471.720.38
FMBFirst Trust20200422ETF12.566.145.545.580.600.56
FMBHFirst Mid Ba20200422A106.1429.4925.4626.152.763.34
FMBIFirst Midwes20200422A22.3515.860.6813.514.162.24
FMCFMC Corporat20200422A16.473.431.221.472.171.96
FMCIForum Merger20200422A47.1117.3816.0816.081.291.29
FMFFirst Trust20200422ETF103.1630.4331.01-0.13-6.4730.63
FMHIFirst Trust20200422ETF74.3123.3223.2823.280.030.03
FMKFirst Trust20200422ETF35.6510.9910.9910.990.000.00
FMNBFarmers Nati20200422A59.5520.964.99-1.637.7722.34
FNFabrinet20200422A26.555.841.132.333.853.51
FNBF.N.B. Corp20200422A14.585.370.871.884.493.49
FNCBFNCB Bancorp20200422A403.0386.8813.2864.6243.7722.29
FNCLFidelity MSC20200422ETF12.155.053.974.541.080.51
FNDFloor & Deco20200422A21.053.853.382.580.431.26
FNDASchwab Funda20200422ETF21.645.922.872.433.063.50
FNDBSchwab Funda20200422ETF25.552.761.682.251.080.51
FNDCSchwab Funda20200422ETF22.214.723.682.781.031.93
FNDESchwab Funda20200422ETF8.642.021.921.680.110.34
FNDFSchwab Funda20200422ETF15.942.502.492.310.000.19
FNDXSchwab Funda20200422ETF6.673.132.902.500.230.63
FNFFidelity Nat20200422A9.353.132.172.180.960.96
FNGDMicroSectors20200422ETN21.149.623.816.155.813.46
FNGOMicroSectors20200422ETN19.8259.955.1460.180.14-0.22
FNGSMicroSectors20200422ETN19.7512.429.379.643.052.78
FNGUMicroSectors20200422ETN15.735.082.363.522.701.56
FNGZMicroSectors20200422ETN23.3910.5611.0917.94-0.53-7.39
FNHCFedNat Holdi20200422A62.1318.203.663.5713.3714.98
FNIFirst Trust20200422ETF18.916.696.406.530.290.16
FNJNFinjan Holdi20200422A185.8955.9144.2842.2611.0413.79
FNKFirst Trust20200422ETF23.2110.229.929.890.300.33
FNKOFunko, Inc.20200422A34.6020.096.278.6513.6511.56
FNLCFirst Bancor20200422A342.1572.0344.9351.6611.1320.26
FNOVFT Cboe Vest20200422ETF80.2131.5831.5731.570.000.00
FNVFranco-Nevad20200422A7.603.601.832.971.760.63
FNWBFirst Northw20200422A537.7074.6964.1569.0510.375.65
FNXFirst Trust20200422ETF24.3710.878.198.372.692.51
FNYFirst Trust20200422ETF23.1212.6612.4412.480.210.18
FOCSFocus Financ20200422A81.5521.7515.0015.352.816.30
FOEFerro Corpor20200422A22.955.731.971.843.763.89
FOLDAmicus Thera20200422A9.674.880.640.914.253.98
FONRFonar Corpor20200422A70.3122.0317.0915.974.156.06
FORForestar Gro20200422A48.9810.553.152.496.168.06
FORDForward Indu20200422A167.1666.5858.5759.369.297.27
FORKFuling Globa20200422A215.4779.66-61.55-62.84142.09143.67
FORMFormFactor I20200422A23.435.060.004.535.030.53
FORRForrester Re20200422A220.5947.0834.4531.954.5514.93
FOSLFossil Group20200422A34.0115.576.234.309.2411.27
FOVLiShares Focu20200422ETF21.598.348.348.340.000.00
FOXFox Corporat20200422A5.982.770.800.490.972.27
FOXAFox Corporat20200422A5.927.535.745.931.341.60
FOXFFox Factory20200422A59.3513.742.737.527.976.22
FPAFirst Trust20200422ETF207.9463.8463.8463.840.000.00
FPACFar Point Ac20200422A49.391.371.031.030.350.35
FPAYFlexShopper,20200422A165.0175.3267.8563.228.6012.13
FPEFirst Trust20200422ETF18.259.235.198.33-0.110.90
FPEIFirst Trust20200422ETF71.6230.1430.1230.120.020.02
FPHFive Point H20200422A73.6729.3723.3723.715.495.66
FPIFarmland Par20200422A40.3910.565.555.694.904.88
FPRXFive Prime T20200422A96.8728.9021.4620.745.308.15
FPXFirst Trust20200422ETF9.234.295.163.96-0.860.33
FPXEFirst Trust20200422ETF24.679.789.789.780.000.00
FPXIFirst Trust20200422ETF63.7514.0314.1214.14-0.09-0.11
FQALFidelity Qua20200422ETF21.2012.6411.4511.491.181.14
FRFirst Indust20200422A18.333.211.841.731.341.48
FRAFFranklin Fin20200422A1028.15184.67149.65171.0511.1813.47
FRAKVanEck Vecto20200422ETF178.4641.1341.0842.080.05-0.95
FRANFrancesca''s20200422A168.9254.3435.0040.4411.6613.90
FRBAFirst Bank20200422A267.6250.7940.2739.524.9711.24
FRBKRepublic Fir20200422A71.4728.3816.4223.255.125.05
FRCFirst Republ20200422A11.533.11-1.97-1.865.084.96
FRDFriedman Ind20200422A411.69125.85119.97118.696.367.28
FRDMFreedom 10020200422ETF102.6423.5826.0526.05-2.47-2.47
FRELFidelity MSC20200422ETF9.004.272.781.181.503.14
FREQFrequency Th20200422A110.4934.8024.8129.186.075.65
FRGFranchise Gr20200422A347.6653.7941.8120.6110.7933.10
FRGIFiesta Resta20200422A57.4911.915.423.445.318.48
FRHCFreedom Hold20200422A29.5344.369.7815.5533.8229.02
FRIFirst Trust20200422ETF52.5918.6916.5117.412.181.28
FRLGLarge Cap Gr20200422ETN83.4420.0519.3317.770.132.28
FRMEFirst Mercha20200422A55.3326.483.379.9423.4016.96
FROFrontline Lt20200422A10.796.240.570.833.695.41
FRPHFRP Holdings20200422A290.0735.1532.4132.072.743.09
FRPTFreshpet, In20200422A33.919.592.942.626.667.02
FRTFederal Real20200422A18.075.731.683.812.401.92
FRTAForterra, In20200422A40.5712.544.723.826.858.71
FSBFranklin Fin20200422A112.2020.0111.0814.094.925.92
FSBCFSB Bancorp,20200422A471.99189.28194.72154.6822.9735.10
FSBWFS Bancorp,20200422A407.8698.6169.9082.2315.6516.26
FSCTForeScout Te20200422A3.631.570.991.030.580.54
FSEAFirst Seacoa20200422A592.80225.55219.67219.676.016.01
FSFGFirst Saving20200422A341.4040.5440.5440.540.000.00
FSIFlexible Sol20200422A639.21264.96265.84256.920.307.96
FSKFS KKR Capit20200422A31.5914.573.025.1611.609.44
FSLRFirst Solar,20200422A11.164.160.891.271.852.88
FSLYFastly, Inc.20200422A26.077.274.454.892.802.38
FSMFORTUNA Silv20200422A40.4617.817.735.969.5511.85
FSMBFirst Trust20200422ETF103.7934.1034.2034.10-0.100.00
FSMDFidelity Sma20200422ETF31.0549.3848.3248.551.060.82
FSPFranklin Str20200422A38.4511.036.216.044.724.98
FSRVFinServ Acqu20200422A127.6961.7561.7561.750.000.00
FSSFederal Sign20200422A25.166.463.274.223.162.25
FSTAFidelity MSC20200422ETF6.843.862.703.661.160.19
FSTRFoster (Lb)20200422A117.6852.92-7.48-2.3964.2058.79
FSVFirstService20200422A55.8111.286.206.594.184.69
FSZFirst Trust20200422ETF33.9422.4116.6216.395.786.04
FTAFirst Trust20200422ETF9.342.332.191.970.150.36
FTACFinTech Acqu20200422A54.707.697.697.690.000.00
FTAGFirst Trust20200422ETF113.7253.7853.7853.780.000.00
FTAIFortress Tra20200422A39.3413.027.387.655.655.37
FTCFirst Trust20200422ETF13.264.122.833.500.330.61
FTCHFarfetch Lim20200422A10.849.54-0.431.204.408.24
FTCSFirst Trust20200422ETF5.922.631.751.660.880.98
FTDRfrontdoor, i20200422A58.527.984.174.523.513.45
FTECFidelity MSC20200422ETF4.991.722.272.20-0.55-0.47
FTEKFuel Tech, I20200422A996.31750.02733.69617.0533.87128.41
FTFTFuture FinTe20200422A284.45120.74129.89114.40-1.046.32
FTGCFirst Trust20200422ETF89.6230.9012.8226.258.314.65
FTHIFirst Trust20200422ETF45.4124.3025.7223.26-1.401.04
FTITechnipFMC p20200422A13.136.090.841.345.194.75
FTKFlotek Indus20200422A133.1352.1746.3756.04-2.17-3.77
FTLBFirst Trust20200422ETF47.8036.0025.0224.4811.0511.59
FTLSFirst Trust20200422ETF19.7313.1413.6512.59-0.510.55
FTNTFortinet, In20200422A7.453.900.301.301.702.60
FTRFrontier Com20200422A74.1847.4533.0930.606.4316.77
FTRIFirst Trust20200422ETF85.4925.0925.0925.090.000.00
FTSFortis Inc.20200422A6.942.200.570.461.631.73
FTSDFranklin Lib20200422ETF13.144.674.824.82-0.16-0.16
FTSIFTS Internat20200422A102.1070.3752.7652.518.7217.65
FTSLFirst Trust20200422ETF17.657.687.947.15-0.250.53
FTSMFirst Trust20200422ETF1.990.900.580.790.320.11
FTVFortive Corp20200422A8.473.960.841.281.132.67
FTXDFirst Trust20200422ETF139.5431.7931.7931.790.000.00
FTXGFirst Trust20200422ETF123.9334.3934.3934.390.000.00
FTXHFirst Trust20200422ETF295.30102.9493.4686.615.4316.25
FTXLFirst Trust20200422ETF55.3513.8513.0613.280.780.56
FTXNFirst Trust20200422ETF77.2526.2914.9022.7111.113.58
FTXOFirst Trust20200422ETF11.369.651.748.317.951.35
FTXRFirst Trust20200422ETF23.0012.1217.2614.36-5.12-2.23
FUDE-TRACS UBS20200422ETN158.7891.2698.2086.57-6.694.66
FULH.B. Fuller20200422A23.264.341.021.633.322.72
FULCFulcrum Ther20200422A328.3598.9670.9377.9221.3921.24
FULTFulton Finan20200422A25.1624.139.549.3615.2115.57
FUMBFirst Trust20200422ETF68.7519.3616.0217.083.332.27
FUNCedar Fair,20200422A25.166.141.832.954.203.19
FUNCFirst United20200422A419.4770.3961.1464.667.855.85
FUNDSprott Focus20200422A53.6921.6818.3018.443.433.29
FUSBFirst US Ban20200422A360.9038.0238.0238.020.000.00
FUTProShares Ma20200422ETF62.3439.8941.0341.03-1.14-1.14
FUTYFidelity MSC20200422ETF6.303.81-0.041.083.862.74
FUVArcimoto, In20200422A72.5861.5450.5071.2311.41-10.07
FVFirst Trust20200422ETF15.606.255.335.720.910.53
FVALFidelity Val20200422ETF41.4710.358.989.041.381.31
FVCFirst Trust20200422ETF35.5616.8816.9416.89-0.060.00
FVCBFVCBankcorp,20200422A283.4670.1950.4750.2820.1419.95
FVDFirst Trust20200422ETF3.922.031.801.520.230.51
FVEFive Star Se20200422A144.1939.5924.8332.2713.687.34
FVLFirst TrustV20200422ETF34.0410.8110.8110.810.000.00
FVRRFiverr Inter20200422A42.7815.2110.789.464.085.77
FWDBAdvisorShare20200422ETF77.0020.1120.1120.110.000.00
FWON AALiberty Medi20200422A42.2015.236.386.008.929.30
FWON KKLiberty Medi20200422A18.994.241.591.822.672.44
FWRDForward Air20200422A36.147.912.744.564.904.48
FXDFirst Trust20200422ETF14.954.033.213.440.830.59
FXGFirst Trust20200422ETF11.402.522.612.65-0.09-0.13
FXHFirst Trust20200422ETF14.143.772.983.320.790.45
FXIiShares Chin20200422ETF2.641.080.120.320.960.76
FXLFirst Trust20200422ETF9.182.921.932.270.980.65
FXNFirst Trust20200422ETF24.708.979.568.62-0.900.34
FXNCFIRST NATL C20200422A441.54171.03203.41203.41-31.78-31.78
FXOFirst Trust20200422ETF10.702.842.042.060.800.78
FXPProShares Ul20200422ETF5.261.90-0.43-0.372.322.27
FXRFirst Trust20200422ETF15.014.534.474.510.060.01
FXUFirst Trust20200422ETF7.182.931.201.641.111.29
FXZFirst Trust20200422ETF16.725.294.354.370.940.92
FYCFirst Trust20200422ETF31.698.447.677.900.770.54
FYLDCambria Fore20200422ETF134.7346.5215.181.3834.2645.55
FYTFirst Trust20200422ETF40.5456.5343.1353.738.662.84
FYXFirst Trust20200422ETF26.558.378.037.960.340.41
GGENPACT LIMI20200422A10.213.021.641.651.381.37
GAACambria Glob20200422ETF60.5418.578.5827.729.99-9.16
GABCGerman Ameri20200422A61.6121.434.036.927.3214.23
GAIAGaia, Inc. C20200422A70.3427.0618.7215.291.0311.69
GAINGladstone In20200422A35.7911.925.314.616.617.33
GALSPDR SSgA Gl20200422ETF39.2311.8311.8911.76-0.070.06
GALTGalectin The20200422A78.7326.9516.9110.969.8215.99
GAMRETFMG Video20200422ETF45.2312.5213.2812.47-0.770.05
GARSGarrison Cap20200422A155.8686.7436.0035.888.3046.25
GASSStealthGas,20200422A125.5543.2428.7930.8612.1412.41
GATXGATX Corpora20200422A29.165.932.002.363.923.57
GAZiPath Series20200422ETN112.1210.69-24.55-18.5632.1829.24
GBCIGlacier Banc20200422A27.6416.135.6213.033.733.09
GBDCGolub Capita20200422A23.029.346.558.252.751.11
GBDVGlobal Beta20200422ETF52.9518.9318.9318.930.000.00
GBFiShares Gove20200422ETF96.3237.0431.9634.115.112.95
GBILGoldman Sach20200422ETF1.160.470.570.58-0.10-0.11
GBLGAMCO Invest20200422A356.4378.0866.3565.548.4112.40
GBLIGlobal Indem20200422A228.0862.5057.7558.994.783.53
GBRNew Concept20200422A343.9989.5162.8665.6925.1123.94
GBTGlobal Blood20200422A26.068.033.694.174.353.90
GBUGiPath Gold E20200422ETN48.0410.1610.1610.160.000.00
GBUYGoldman Sach20200422ETF15.526.995.506.301.490.69
GBXThe Greenbri20200422A32.0910.103.504.034.346.06
GCAPGain Capital20200422A19.127.131.322.935.764.19
GCBCGreene Count20200422A607.3357.9343.4538.284.3219.53
GCIGannett Co.,20200422A45.6844.3917.6339.536.174.70
GCOGenesco Inc.20200422A65.5718.338.618.168.4610.18
GCOWPacer Global20200422ETF29.744.714.414.410.300.30
GCPGCP Applied20200422A32.118.351.845.145.103.21
GDGeneral Dyna20200422A7.481.450.560.730.900.72
GDATGoldman Sach20200422ETF27.526.606.666.82-0.06-0.21
GDDYGoDaddy Inc20200422A14.462.791.671.631.111.16
GDENGolden Enter20200422A87.6028.679.736.5016.3822.17
GDMAGadsden Dyna20200422ETF50.0130.7029.3929.091.171.60
GDNAGoldman Sach20200422ETF27.883.213.403.40-0.19-0.19
GDOTGreen Dot Co20200422A37.376.573.233.733.302.84
GDPGoodrich Pet20200422A202.6965.8045.0955.3514.6510.36
GDVDPrincipal Ac20200422ETF94.1357.9445.8651.97-0.155.88
GDXVanEck Vecto20200422ETF3.111.530.590.520.941.01
GDXJVanEck Vecto20200422ETF2.701.340.080.341.261.00
GDYNGrid Dynamic20200422A283.7670.7868.3061.960.438.59
GEGeneral Elec20200422A15.456.272.864.163.422.11
GECGreat Elm Ca20200422A483.14251.89260.60248.710.003.14
GECCGreat Elm Ca20200422A78.2620.2918.5817.361.652.94
GEFGreif, Inc.20200422A51.3925.695.1817.402.818.21
GEF BBGreif, Inc.20200422A222.7469.5660.0764.519.575.10
GELGenesis Ener20200422A48.1914.185.355.807.668.39
GEMGoldman Sach20200422ETF14.436.316.136.360.18-0.05
GENGenesis Heal20200422A146.8051.1733.8545.345.525.83
GENCGencor Indus20200422A110.1015.5711.9412.192.453.37
GENYPrincipal Mi20200422ETF85.3737.2536.6936.620.570.63
GEOThe GEO Grou20200422A17.997.763.954.493.813.27
GEOSGeospace Tec20200422A115.7228.6315.2716.0512.5112.61
GERNGeron Corp20200422A88.6136.0130.9730.154.785.88
GESGuess?, Inc.20200422A27.987.853.403.384.164.47
GEVOGevo, Inc.20200422A289.95381.81184.68182.33230.65221.92
GFEDGuaranty Fed20200422A318.1681.0881.0881.080.000.00
GFFGriffon Corp20200422A40.3712.477.127.294.165.18
GFINGoldman Sach20200422ETF28.635.174.935.510.24-0.34
GFLGFL Environm20200422A41.1611.797.638.433.863.36
GFNGeneral Fina20200422A183.1561.4211.1923.9850.0537.57
GGGGraco Inc20200422A11.853.071.711.811.321.25
GHGuardant Hea20200422A34.789.946.857.513.022.43
GHCGRAHAM HOLDI20200422A79.3522.8421.7822.04-0.18-0.56
GHIVGores Holdin20200422A91.795.785.695.770.000.01
GHLGreenhill &20200422A66.6226.9132.3216.52-5.9410.42
GHMGraham Corpo20200422A134.9634.4221.1423.7010.5410.90
GHSIGuardion Hea20200422A53.7442.2518.2825.4310.7916.60
GHYBGoldman Sach20200422ETF19.575.595.395.580.200.00
GHYGiShares US &20200422ETF41.1926.7926.3926.430.390.36
GIBCGI Inc.20200422A6.974.270.570.931.363.32
GIFIGulf Island20200422A186.3470.657.31-17.9134.6387.61
GIGBGoldman Sach20200422ETF38.9715.0315.0115.030.020.00
GIGESoFi Gig Eco20200422ETF81.2319.2119.7819.98-0.57-0.77
GIGMGigaMedia Lt20200422A220.0280.2589.5967.68-3.9412.37
GIISPDR S&P Glo20200422ETF18.175.034.714.790.320.24
GIIIG-Iii Appare20200422A32.519.232.121.906.927.34
GILGildan Activ20200422A11.313.301.411.371.891.93
GILDGilead Scien20200422A2.331.611.400.790.210.82
GILTGilat Satell20200422A24.5910.015.255.654.754.35
GISGeneral Mill20200422A3.091.171.551.01-0.370.17
GIXGigCapital2,20200422A125.83
GKOSGlaukos Corp20200422A37.877.094.003.892.223.20
GLGlobe Life I20200422A20.054.552.663.711.870.84
GLADGladstone Ca20200422A48.2028.695.3211.1423.5317.74
GLBSGlobus Marit20200422A144.8491.5779.4978.4710.2513.12
GLBYWisdomTree Y20200422ETF92.22
GLBZGlen Burnie20200422A1277.13202.39186.42186.4216.2816.28
GLDDGreat Lakes20200422A21.708.052.101.785.966.31
GLDICredit Suiss20200422ETF43.0530.544.7414.8411.6915.61
GLEOGalileo Acqu20200422A326.2810.0610.0610.060.000.00
GLGTD Holdings,20200422A234.5089.7377.6780.485.559.14
GLIB AAGCI Liberty,20200422A23.804.640.482.064.032.57
GLIFAGFiQ Global20200422ETF101.52
GLMDGalmed Pharm20200422A173.3591.0347.4557.7347.6334.09
GLNGGolar LNG Lt20200422A20.1410.823.013.675.177.14
GLOBGLOBANT S.A.20200422A44.259.693.663.575.196.12
GLOGGASLOG LTD20200422A26.4915.184.4613.386.481.76
GLOPGASLOG PARTN20200422A40.6816.002.455.0811.5510.92
GLPGlobal Partn20200422A91.3835.3614.948.4211.4926.63
GLPIGaming and L20200422A16.566.05-0.081.883.874.16
GLREGreenlight C20200422A33.6010.794.364.235.966.56
GLTGlatfelter20200422A44.387.683.663.683.844.01
GLUUGlu Mobile I20200422A13.306.091.931.214.014.89
GLWCorning Inco20200422A5.152.380.450.901.931.48
GLYCGlycoMimetic20200422A71.1526.039.678.8916.1517.24
GMGeneral Moto20200422A4.863.030.690.651.362.37
GMANGoldman Sach20200422ETF16.4910.1513.8813.51-3.73-3.36
GMBLEsports Ente20200422A203.3273.1955.0958.897.5714.28
GMDAGamida Cell20200422A370.5351.8820.5626.2726.5225.88
GMEGameStop Cor20200422A21.3810.715.746.934.903.78
GMEDGLOBUS MEDIC20200422A18.345.670.385.092.960.58
GMFSPDR S&P Eme20200422ETF50.6812.5112.4312.270.080.24
GMHIGores Metrop20200422A299.86151.49151.49151.490.000.00
GMLPGolar LNG Pa20200422A52.5535.584.256.5330.5129.41
GMOGeneral Moly20200422A171.5343.0544.3144.31-1.23-1.12
GMOMCambria Glob20200422ETF27.638.211.701.736.706.71
GMREGlobal Medic20200422A45.0310.285.313.334.736.95
GMSGMS Inc.20200422A43.517.734.324.963.242.77
GNAFMicroSectors20200422ETN13.093.553.553.550.000.00
GNCGNC Holdings20200422A80.4159.4751.2851.667.147.82
GNCAGenocea Bios20200422A142.0259.0147.8335.2512.3023.84
GNEGENIE ENERGY20200422A64.0619.170.513.9717.4115.20
GNKGENCO SHIPPI20200422A47.0214.031.911.5311.9912.50
GNLGlobal Net L20200422A23.319.604.494.475.115.14
GNLNGreenlane Ho20200422A169.3298.9481.3620.8723.7279.73
GNMAiShares GNMA20200422ETF13.344.133.693.780.290.34
GNMKGenMark Diag20200422A20.547.331.822.725.414.61
GNOMGlobal X Gen20200422ETF45.8426.6715.8016.821.259.79
GNPXGenprex, Inc20200422A58.6322.8614.7415.707.497.17
GNRSPDR S&P Glo20200422ETF28.007.977.307.200.670.77
GNRCGENERAC HOLD20200422A22.884.971.812.992.331.97
GNSSGenasys Inc.20200422A90.4514.7520.006.94-9.347.76
GNTXGentex Corp20200422A5.394.630.602.381.472.25
GNTYGuaranty Ban20200422A340.7245.7232.7528.3110.7117.36
GNUSGenius Brand20200422A111.5446.9642.8641.402.775.60
GNWGenworth Fin20200422A31.4825.165.7224.694.610.42
GOGrocery Outl20200422A23.475.232.082.833.142.40
GOATVanEck Vecto20200422ETF96.0113.0013.0013.000.000.00
GOAUUS Global GO20200422ETF52.7615.2513.3813.561.651.69
GOEXGlobal X Gol20200422ETF131.5846.0544.7243.381.172.66
GOGLGolden Ocean20200422A30.3113.265.835.637.447.63
GOGOGogo Inc.20200422A65.6828.6119.6921.894.226.64
GOLDBarrick Gold20200422A3.873.801.381.762.442.05
GOLFAcushnet Hol20200422A30.207.663.543.384.114.29
GOODGladstone Co20200422A39.6115.203.691.926.3813.18
GOOGAlphabet Inc20200422A6.612.130.801.271.330.86
GOOG LLAlphabet Inc20200422A8.052.160.871.231.280.93
GOOSCanada Goose20200422A15.514.651.822.002.832.65
GOROGold Resourc20200422A27.2411.884.315.817.546.07
GOSSGossamer Bio20200422A77.8853.3120.1247.4735.115.86
GOVTiShares U.S.20200422ETF3.561.321.241.220.070.09
GPAQGordon Point20200422A529.20200.93200.93200.930.000.00
GPCGenuine Part20200422A15.984.530.501.584.032.94
GPIGroup 1 Auto20200422A55.286.303.463.602.682.71
GPKGraphic Pack20200422A8.243.791.812.211.981.58
GPLGreat Panthe20200422A60.4236.7827.4630.043.986.72
GPMTGranite Poin20200422A34.3612.815.065.017.557.81
GPNGlobal Payme20200422A10.622.340.881.101.461.24
GPORGulfport Ene20200422A63.2728.1010.266.2614.8521.83
GPREGreen Plains20200422A46.5214.804.515.416.909.32
GPRKGEOPARK LIMI20200422A61.0020.406.858.4813.6812.14
GPROGoPro, Inc.20200422A36.5217.819.3111.408.426.39
GPSThe Gap, Inc20200422A14.427.593.123.594.274.01
GPXGP Strategie20200422A105.3466.6612.0935.3010.8931.03
GQREFlexShares G20200422ETF22.0510.129.609.930.520.19
GRAW.R. Grace &20200422A21.284.152.031.671.982.48
GRAFGraf Industr20200422A42.3418.7211.6011.347.157.41
GRBKGreen Brick20200422A50.8923.4610.509.042.8613.75
GRCThe Gorman-R20200422A95.5021.388.6512.017.499.36
GREKGlobal X MSC20200422ETF58.9332.1921.1124.0210.788.32
GRESIQ ARB Globa20200422ETF45.2515.319.829.455.515.87
GRIDFirst Trust20200422ETF25.9028.507.083.211.9725.13
GRIFGriffin Indu20200422A401.41132.51130.16125.682.676.78
GRILMuscle Maker20200422A443.78174.19150.37145.3914.2928.79
GRINGrindrod Shi20200422A314.97106.5182.1478.6727.5127.93
GRMNGarmin Ltd20200422A9.684.690.932.781.181.90
GRNiPath Series20200422ETN184.70
GRNBVanEck Vecto20200422ETF22.665.405.395.370.010.03
GRNQGreenpro Cap20200422A383.97194.37124.65165.560.0027.52
GRNVGreenVision20200422A100.5050.2550.2550.250.000.00
GROWUS Global In20200422A187.6952.4341.9337.2011.3015.27
GRPNGroupon, Inc20200422A39.6022.2216.5519.214.603.02
GRTSGritstone On20200422A216.1655.5130.8537.1411.0618.16
GRTXGalera Thera20200422A715.15215.02237.53199.61-2.4815.04
GRUAB Svensk Ek20200422ETN348.40114.9851.01113.410.001.49
GRUBGRUBHUB INC.20200422A12.073.650.541.243.112.41
GRWGGROW GENERAT20200422A106.1535.3821.4124.9011.6810.51
GSGoldman Sach20200422A5.631.830.741.091.090.73
GSATGlobalstar,20200422A92.1315.8211.1312.413.083.38
GSBGlobalSCAPE,20200422A176.3147.6237.5238.049.159.59
GSBCGreat Southe20200422A111.4528.5113.829.539.1018.95
GSEUGoldman Sach20200422ETF34.1114.372.144.8012.229.57
GSEWGoldman Sach20200422ETF18.9310.679.7010.200.960.46
GSHDGoosehead In20200422A122.2121.9113.1612.056.139.84
GSIEGoldman Sach20200422ETF10.573.543.143.050.400.49
GSITGSI Technolo20200422A67.4122.150.911.8320.3520.41
GSJYGoldman Sach20200422ETF74.0626.5726.5726.570.000.00
GSKYGreenSky, In20200422A79.2734.9918.1619.6516.4515.42
GSLGlobal Ship20200422A118.2139.8132.4230.113.299.66
GSLCGoldman Sach20200422ETF7.381.741.231.450.510.29
GSMFerroglobe P20200422A469.57173.66164.11132.769.2840.45
GSMGGlory Star N20200422A228.9476.0563.1159.926.1216.02
GSPBarclays Ban20200422ETN213.0498.9795.3288.61-1.9910.15
GSSGolden Star20200422A43.4915.7810.849.594.706.19
GSSCGS ActiveBet20200422ETF28.996.325.515.570.730.75
GSSTGoldman Sach20200422ETF7.570.220.220.220.000.00
GSUMGridsum Hold20200422A629.81241.30231.03244.130.93-2.92
GSVGold Standar20200422A51.9018.989.339.108.949.88
GSYInvesco Ultr20200422ETF2.820.910.610.840.300.07
GTGoodyear Tir20200422A15.698.561.62-0.344.538.87
GTEGran Tierra20200422A52.1554.2539.1641.5811.9212.82
GTECGreenland Te20200422A1422.24437.62437.62437.620.000.00
GTESGates Indust20200422A61.0419.518.499.497.5910.02
GTHXG1 Therapeut20200422A63.8919.958.2515.579.904.38
GTIMGood Times R20200422A416.5596.5081.3180.0722.2117.04
GTIPGoldman Sach20200422ETF11.673.003.613.61-0.62-0.62
GTLSChart Indust20200422A52.8714.678.1711.886.452.78
GTNGray Televis20200422A19.5512.979.326.873.366.12
GTN AAGray Televis20200422A743.27147.6691.6489.7157.5959.16
GTOInvesco Tota20200422ETF138.3153.7853.7853.780.010.00
GTSTriple-S Man20200422A36.835.79-1.791.977.103.81
GTTGTT Communic20200422A49.5217.864.229.776.788.05
GTXGarrett Moti20200422A61.1821.436.846.3014.1015.15
GTYGetty Realty20200422A45.8511.124.274.366.776.76
GTYHGTY Technolo20200422A229.1859.8734.3633.4627.7226.61
GUDBSage ESG Int20200422ETF128.5299.9899.9899.980.000.00
GULFWisdomTree20200422ETF395.8940.6538.8335.011.735.64
GUNRFlexShares G20200422ETF7.467.607.737.70-0.05-0.01
GUREGulf Resourc20200422A619.70202.94161.22163.8443.2239.53
GURUGlobal X Gur20200422ETF93.6432.9731.1631.161.811.81
GUSHDirexion Dai20200422ETF9.324.361.862.111.342.26
GVGoldfield Co20200422A87.8725.4322.7330.182.63-4.72
GVAGranite Cons20200422A29.949.252.664.665.034.59
GVALCambria Glob20200422ETF42.199.267.746.321.522.94
GVIiShares Inte20200422ETF26.107.236.626.790.620.45
GVIPGoldman Sach20200422ETF20.028.4410.888.97-2.44-0.53
GVPGSE Systems,20200422A319.90115.5442.0542.0573.8473.84
GWBGreat Wester20200422A36.607.172.302.113.625.05
GWGHGWG Holdings20200422A459.61127.24101.9196.6523.3630.60
GWREGUIDEWIRE SO20200422A18.993.761.961.751.812.01
GWRSGlobal Water20200422A111.4721.388.284.9112.2416.47
GWWW.W. Grainge20200422A19.313.941.251.722.682.22
GWXSPDR S&P Int20200422ETF42.9110.9410.5610.660.380.28
GXCSPDR S&P Chi20200422ETF24.196.624.814.821.811.80
GXFGlobal X FTS20200422ETF112.3936.3336.5736.57-0.24-0.24
GXGGlobal X MSC20200422ETF342.44104.05101.6497.541.296.39
GXGXGX Acquisito20200422A104.1012.8512.8512.850.000.00
GXTGGlobal X The20200422ETF160.6458.0158.0158.010.000.00
GYLDArrow Dow Jo20200422ETF474.89147.41147.40147.410.010.00
GYROGyrodyne, LL20200422A1538.20217.39217.39217.390.000.00
HHyatt Hotels20200422A17.524.691.622.202.512.49
HAHawaiian Hol20200422A19.057.022.573.694.393.33
HACKETFMG Prime20200422ETF25.438.408.219.170.18-0.77
HAEHaemonetics20200422A31.085.491.953.242.982.25
HAFCHanmi Financ20200422A51.7912.314.277.044.805.23
HAILSPDR S&P Ken20200422ETF27.4913.8011.7011.562.102.25
HAINHain Celesti20200422A15.735.720.922.922.432.79
HALHalliburton20200422A12.298.251.941.683.306.53
HALLHallmark Fin20200422A149.2047.8226.4929.7217.9618.25
HALOHalozyme The20200422A16.1710.471.542.241.847.73
HAPVanEck Vecto20200422ETF39.8611.455.8310.465.040.99
HAPPHappiness Bi20200422A63.6549.1410.6525.7337.9723.72
HARPHarpoon Ther20200422A193.2166.9657.0957.7810.119.15
HASHasbro, Inc.20200422A13.144.741.402.981.511.75
HASIHANNON ARMST20200422A27.396.311.933.134.353.18
HAUDiShares Curr20200422ETF70.708.198.198.190.000.00
HAUZXtrackers In20200422ETF33.8715.698.7817.150.06-1.47
HAWXiShares Curr20200422ETF50.1110.5210.1410.120.380.39
HAYNHaynes Inter20200422A53.979.710.931.649.528.97
HBANHuntington B20200422A12.946.40-5.68-2.9710.999.37
HBBHamilton Bea20200422A239.5056.2140.6940.8014.1015.47
HBCPHome Bancorp20200422A926.71137.40103.4699.4217.3239.58
HBIHanesbrands,20200422A11.985.701.872.263.803.44
HBIOHarvard Bios20200422A75.9818.0115.0914.832.783.19
HBMHudbay Miner20200422A45.7018.6310.007.428.1311.20
HBMDHoward Banco20200422A221.5252.9340.3442.035.3310.88
HBNCHorizon Banc20200422A60.5712.583.894.046.678.48
HBPHuttig Build20200422A1158.95257.29245.23245.2312.3412.34
HBTHBT Financia20200422A213.2848.1149.7634.981.8413.04
HCAHCA Healthca20200422A10.832.850.920.291.302.55
HCACHennessy Cap20200422A146.8445.3444.0151.820.00-6.51
HCAPHarvest Capi20200422A270.9378.7574.6770.345.418.40
HCATHealth Catal20200422A44.0813.665.168.378.445.29
HCCWarrior Met20200422A30.087.031.182.465.094.58
HCCHHL Acquisiti20200422A244.82
HCCIHeritage-Cry20200422A112.1552.7237.4436.2014.0716.66
HCCOHealthcare M20200422A268.15
HCFTHunt Compani20200422A321.9959.0949.4835.7121.3823.37
HCHCHC2 Holdings20200422A104.7043.7232.8627.424.9616.15
HCIHCI Group, I20200422A62.7618.7811.5514.094.614.68
HCKTHackett Grou20200422A30.0710.121.233.168.876.98
HCRHi-Crush Inc20200422A133.9857.1756.4155.840.411.33
HCRBHartford Cor20200422ETF12.56
HCSGHealthcare S20200422A31.8612.239.529.541.962.74
HDHome Depot,20200422A4.202.191.601.430.600.77
HDAWXtrackers MS20200422ETF684.4649.4449.4449.440.000.00
HDEFXtrackers MS20200422ETF35.959.699.509.500.200.20
HDGProShares He20200422ETF38.647.775.315.292.462.48
HDGEAdvisorShare20200422ETF20.0912.436.347.041.215.35
HDIVQraft AI-Enh20200422ETF113.7275.4780.6870.68-3.294.77
HDLBETRACS Month20200422ETN164.8940.5611.0540.3829.280.18
HDMVFirst Trust20200422ETF33.9411.9411.4411.440.490.49
HDSHD Supply Ho20200422A15.007.104.444.562.662.55
HDSNHudson Techn20200422A171.2039.8131.9933.597.796.23
HDViShares Core20200422ET