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 Avg20200423A11.593.951.661.972.101.97
ETF_AvgVW ETF Avg20200423ETF3.301.731.011.070.690.66
ETN_AvgVW ETN Avg20200423ETN32.0410.486.757.373.393.11
AAgilent Tech20200423A7.326.866.095.500.751.37
AAAlcoa Corpor20200423A13.587.363.053.803.853.56
AAAUPerth Mint P20200423ETF8.107.644.106.113.541.53
AADRAdvisorShare20200423ETF141.0134.1334.6229.060.665.06
AALAmerican Air20200423A9.574.882.252.412.632.47
AAMCAltisource A20200423A556.4895.2785.9285.796.259.47
AAMEAtlantic Ame20200423A1298.67449.94440.75435.340.0013.96
AANAaron's, Inc20200423A26.806.862.503.014.043.84
AAOIApplied Opto20200423A23.558.271.833.276.245.02
AAONAaon Inc20200423A52.6811.063.874.176.766.88
AAPADVANCE AUTO20200423A18.304.070.861.063.193.01
AAPLApple Inc.20200423A1.230.540.230.200.310.34
AATAMERICAN ASS20200423A26.376.801.661.935.134.87
AAUAlmaden Mine20200423A115.8783.9049.6750.6734.7233.61
AAWWAtlas Air Wo20200423A33.939.422.544.106.775.34
AAXJiShares MSCI20200423ETF1.910.780.260.340.520.43
AAXNAxon Enterpr20200423A33.949.373.024.624.304.74
ABAllianceBern20200423A27.128.652.402.676.185.98
ABBVABBVIE INC.20200423A3.002.100.461.241.640.87
ABCAmerisourceB20200423A11.985.030.822.842.342.18
ABCBAmeris Banco20200423A33.1910.253.090.994.349.17
ABEOAbeona Thera20200423A45.7722.877.378.4613.0214.44
ABEQAbsolute Cor20200423ETF37.6412.4212.4212.420.000.00
ABGAsbury Autom20200423A51.0611.403.884.176.957.22
ABIOARCA biophar20200423A280.9754.4349.5551.071.693.31
ABMABM Industri20200423A29.806.202.303.093.563.11
ABMDAbiomed Inc20200423A22.866.783.163.883.592.90
ABRArbor Realty20200423A22.238.841.281.897.366.96
ABTAbbott Labor20200423A3.531.670.610.631.051.04
ABTXAllegiance B20200423A74.8336.9713.3628.1720.978.84
ABUSArbutus Biop20200423A106.3744.1529.739.727.7234.23
ACAssociated C20200423A360.5678.4151.2550.0617.7428.15
ACAArcosa, Inc.20200423A39.496.502.802.983.663.52
ACADAcadia Pharm20200423A20.196.474.254.352.212.11
ACAMAcamar Partn20200423A90.05
ACBAurora Canna20200423A6.605.813.464.112.341.71
ACBIAtlantic Cap20200423A82.1941.0320.3618.0221.6824.20
ACCAmerican Cam20200423A14.003.190.510.862.482.33
ACCOAcco Brands20200423A30.677.544.174.063.343.48
ACELAccel Entert20200423A137.0726.5717.8014.784.4311.68
ACERAcer Therape20200423A194.5964.0544.4846.1320.3218.06
ACESALPS Clean E20200423ETF28.2548.52-2.98-1.3553.5051.87
ACGLArch Capital20200423A10.0915.052.803.0412.6412.41
ACHCAcadia Healt20200423A31.588.433.733.994.604.44
ACHVAchieve Life20200423A190.7671.74-31.03-24.8997.1297.13
ACIAAcacia Commu20200423A2.721.030.620.670.410.37
ACIOAptus Collar20200423ETF97.1442.7138.4539.994.282.72
ACIUAC Immune SA20200423A75.5862.688.0111.4617.1949.35
ACIWACI Worldwid20200423A25.767.460.121.614.675.79
ACLSAxcelis Tech20200423A51.7926.410.73-8.3924.1535.58
ACMAecom20200423A11.716.334.373.111.963.23
ACMRACM Research20200423A53.0714.585.956.027.478.56
ACNAccenture PL20200423A6.711.500.620.890.880.61
ACNBACNB Corp20200423A232.8261.7446.2750.6713.4911.09
ACORAcorda Thera20200423A93.0844.6029.8028.8111.2115.78
ACREAres Commerc20200423A45.9413.803.783.559.7810.26
ACRSAclaris Ther20200423A170.6162.5642.3141.7420.4620.97
ACRXAcelRx Pharm20200423A76.4331.5320.9113.689.6917.84
ACSGXtrackers MS20200423ETF87.8888.0789.9389.93-1.84-1.84
ACSIAmerican Cus20200423ETF25.3913.255.86-3.837.4117.13
ACSTAcasti Pharm20200423A89.1557.6132.7333.3924.3124.64
ACTAdvisorShare20200423ETF85.9623.5923.2123.350.380.24
ACTGAcacia Resea20200423A76.3428.447.448.8221.1719.79
ACTTAct II Globa20200423A41.4020.1120.1120.110.000.00
ACUAcme United20200423A247.0864.3450.9550.0612.5314.29
ACWFiShares Edge20200423ETF54.5512.6312.5312.470.090.16
ACWIiShares MSCI20200423ETF1.591.020.430.350.590.68
ACWViShares Edge20200423ETF6.803.093.022.490.070.60
ACWXiShares MSCI20200423ETF2.621.220.520.700.700.52
ACYAeroCentury20200423A380.82176.36159.61160.6217.8615.96
ADBEAdobe Inc.20200423A7.092.090.500.651.601.44
ADCAgree Realty20200423A31.147.422.032.595.344.84
ADESAdvanced Emi20200423A65.9016.957.317.458.659.50
ADIAnalog Devic20200423A7.641.880.630.611.261.27
ADILAdial Pharma20200423A273.32137.55141.03130.85-2.146.55
ADMArcher Danie20200423A4.391.220.460.430.770.79
ADMAADMA Biologi20200423A36.5015.165.384.839.6610.33
ADMEAptus Behavi20200423ETF27.030.840.941.25-0.11-0.41
ADMPAdamis Pharm20200423A104.8651.7642.5127.193.2124.39
ADMSAdamas Pharm20200423A76.2221.334.095.5716.5315.77
ADNTAdient plc O20200423A20.336.412.711.333.655.07
ADPAutomatic Da20200423A8.273.691.861.531.842.17
ADPTAdaptive Bio20200423A32.2251.1247.6648.113.483.02
ADREInvesco BLDR20200423ETF38.636.977.067.03-0.09-0.07
ADROAduro Biotec20200423A41.1016.771.332.4114.0814.36
ADSAlliance Dat20200423A23.287.702.583.513.784.18
ADSKAutodesk Inc20200423A13.442.680.610.992.051.68
ADSWAdvanced Dis20200423A3.291.090.940.840.150.25
ADTADT Inc.20200423A19.5414.122.7010.125.504.01
ADTNAdtran Inc20200423A31.8113.3210.077.852.765.46
ADUSAddus HomeCa20200423A70.9413.268.338.604.614.66
ADVMAdverum Biot20200423A31.9610.914.682.656.088.28
ADXSAdvaxis, Inc20200423A61.7024.1813.2612.2710.7311.93
AEAdams Resour20200423A581.41171.44165.64172.370.37-0.90
AEEAmeren Corpo20200423A8.152.440.900.931.541.51
AEGNAegion Corp20200423A54.7116.611.872.6514.4214.06
AEHRAehr Test Sy20200423A240.6080.1163.4869.640.009.71
AEISAdvanced Ene20200423A40.6916.207.358.218.928.15
AELAmerican Equ20200423A28.575.571.882.143.693.44
AEMAgnico Eagle20200423A6.942.240.750.631.471.61
AEMDAETHLON MEDI20200423A158.5752.3044.9839.406.1612.87
AEOAmerican Eag20200423A14.616.293.223.703.062.58
AEPAmerican Ele20200423A4.981.770.720.571.051.20
AERAercap Holdi20200423A20.036.693.244.493.202.21
AERIAerie Pharma20200423A26.887.302.261.923.935.37
AESAES Corporat20200423A8.033.531.031.762.511.77
AESEAllied Espor20200423A274.46111.1053.3159.5733.0950.88
AESRAnfield U.S.20200423ETF45.0217.7617.5918.280.17-0.53
AEYADDvantage T20200423A343.31109.1785.2579.4424.1829.84
AEYEAudioEye, In20200423A205.5193.5970.84112.994.45-20.02
AEZSAeterna Zent20200423A251.5181.5872.1079.070.962.49
AFCAllied Capit20200423A58.8817.9715.9016.152.071.82
AFGAmerican Fin20200423A25.346.372.463.003.913.37
AFHAtlas Financ20200423A331.65123.4692.75103.0927.7120.39
AFIArmstrong Fl20200423A121.1643.9838.0824.687.1619.23
AFIFAnfield Univ20200423ETF52.3114.25-1.030.7215.2913.54
AFINAmerican Fin20200423A67.6626.8721.8121.744.815.13
AFKVanEck Vecto20200423ETF132.9925.0613.22111.6611.03-86.85
AFLAflac Inc.20200423A5.552.080.961.091.120.99
AFLGFirst Trust20200423ETF26.25
AFMCFirst Trust20200423ETF46.43
AFMDAffimed N.V.20200423A45.6321.5212.9112.568.478.96
AFSMFirst Trust20200423ETF56.68
AFTYPacer CSOP F20200423ETF40.646.652.306.584.350.07
AFYAAfya Limited20200423A115.8119.146.487.3810.5311.76
AGFIRST MAJEST20200423A13.086.402.752.273.664.07
AGBAAGBA Acquisi20200423A175.45
AGCOAGCO Corpora20200423A16.093.680.890.992.782.68
AGEAgeX Therape20200423A150.2864.3269.8536.70-8.3927.38
AGENAgenus Inc.20200423A35.8814.846.267.458.517.38
AGFSAgroFresh So20200423A209.3839.1939.8016.721.8622.41
AGGiShares Core20200423ETF0.910.400.330.370.080.03
AGGPIQ Enhanced20200423ETF16.606.121.941.944.184.18
AGGYWisdomTree Y20200423ETF8.423.122.892.910.230.21
AGIAlamos Gold20200423A13.147.401.170.405.227.00
AGIOAgios Pharma20200423A28.616.142.082.243.663.73
AGLEAeglea BioTh20200423A126.0135.756.518.3127.4027.67
AGMFederal Agri20200423A90.5125.5217.7317.757.317.79
AGMHAGM Group Ho20200423A118.4713.2911.6911.691.611.60
AGNAllergan plc20200423A2.680.890.380.430.510.45
AGNCAGNC Investm20200423A8.385.561.530.953.394.60
AGNDWisdomTree T20200423ETF223.5677.9777.9777.970.000.00
AGOAssured Guar20200423A16.923.630.440.883.182.75
AGRAvangrid, In20200423A18.053.960.510.593.433.37
AGROADECOAGRO S.20200423A42.5511.30-0.024.0411.327.26
AGRXAgile Therap20200423A47.7619.9511.235.478.2114.47
AGSPlayAGS, Inc20200423A53.8020.959.099.0611.6211.92
AGTiShares MSCI20200423ETF71.7215.6912.4014.593.291.10
AGTCApplied Gene20200423A85.1526.4313.6316.3310.4910.11
AGXArgan, Inc20200423A60.9117.0010.0511.635.395.37
AGYSAgilysys, In20200423A57.3024.215.039.725.3713.96
AGZiShares Agen20200423ETF13.876.526.166.160.000.36
AGZDWisdomTree T20200423ETF211.7850.9451.1751.17-0.23-0.23
AHCA.H. Belo Co20200423A219.2585.6069.8868.497.6117.02
AHCOAdaptHealth20200423A149.6459.4737.9237.4724.0722.46
AHHArmada Hoffl20200423A33.859.292.895.625.823.67
AHPIAllied Healt20200423A107.1737.6628.2628.679.039.01
AHTAshford Hosp20200423A101.8654.0145.0251.934.522.10
AIArlington As20200423A43.9218.485.076.6712.8211.81
AIAiShares Asia20200423ETF15.984.293.144.021.150.27
AIEQAI Powered E20200423ETF62.0419.9219.5619.610.370.32
AIGAmerican Int20200423A5.992.401.591.400.801.00
AIHSSenmiao Tech20200423A335.11246.75245.78245.631.421.16
AIIQAI Powered I20200423ETF63.3824.8123.1424.811.660.00
AIKIAIkido Pharm20200423A72.7137.3726.2226.867.8510.51
AIMAIM ImmunoTe20200423A63.0328.0121.7222.143.665.84
AIMCAltra Indust20200423A35.3119.031.733.4018.0416.39
AIMTAimmune Ther20200423A20.686.672.032.164.614.52
AINAlbany Inter20200423A44.158.562.773.375.685.19
AINCAshford Inc.20200423A539.68153.44126.45118.0236.1235.42
AINVApollo Inves20200423A21.0211.055.225.305.755.75
AIQGlobal X Fut20200423ETF67.3813.897.608.566.295.33
AIRAAR Corp.20200423A43.4816.308.719.387.396.92
AIRGAirgain, Inc20200423A106.5122.1018.7613.941.968.16
AIRIAir Industri20200423A125.6531.2329.9829.431.141.80
AIRRFirst Trust20200423ETF21.627.034.716.692.320.34
AIRTAir T Inc20200423A739.00329.50248.11248.1189.0089.00
AITApplied Indu20200423A57.4410.143.575.835.724.30
AIVApartment In20200423A18.183.452.152.951.290.50
AIZAssurant, In20200423A24.553.87-0.61-0.214.464.08
AJGArthur J. Ga20200423A13.492.871.201.191.671.68
AJRDAerojet Rock20200423A26.916.390.921.205.425.19
AJXGreat Ajax C20200423A95.1620.0513.0212.606.057.45
AKAMAkamai Techn20200423A7.663.832.632.631.191.20
AKBAAkebia Thera20200423A31.3211.84-0.071.5411.1410.32
AKCAAkcea Therap20200423A48.6212.967.006.574.186.37
AKERAkers Biosci20200423A99.0234.1020.7123.3310.3510.79
AKGAsanko Gold20200423A91.6761.2561.8058.400.443.11
AKRAcadia Realt20200423A23.908.095.444.552.603.54
AKROAkero Therap20200423A111.6524.7410.3310.1513.4214.61
AKRXAkorn, Inc.20200423A27.2323.5217.6018.055.285.53
AKTSAKOUSTIS TEC20200423A36.8413.061.935.708.017.35
ALAir Lease Co20200423A18.076.673.543.562.453.11
ALACAlberton Acq20200423A379.71186.82186.82186.820.000.00
ALBAlbemarle Co20200423A15.184.511.631.642.872.87
ALBOAlbireo Phar20200423A110.5832.8613.0312.9214.0519.93
ALCAlcon Inc. O20200423A11.7321.2820.5120.500.780.79
ALCOAlico Inc20200423A218.4936.9228.6024.957.6911.92
ALDXAldeyra Ther20200423A99.1342.1425.9523.9212.3218.19
ALEALLETE, Inc.20200423A22.015.532.112.333.423.21
ALECAlector, Inc20200423A58.8425.379.069.836.3215.28
ALEXAlexander &20200423A36.017.742.974.593.573.14
ALFAAlphaClone A20200423ETF35.7111.249.9811.241.260.00
ALGAlamo Group,20200423A183.2332.4516.0718.0712.7613.29
ALGNAlign Techno20200423A27.436.682.833.253.823.42
ALGTAllegiant Tr20200423A57.8415.148.758.925.836.23
ALIMAlimera Scie20200423A211.8468.0439.9639.9628.3728.37
ALJJALJ Regional20200423A924.69326.48292.23329.69-5.74-3.07
ALKAlaska Air G20200423A10.434.091.500.951.523.14
ALKSAlkermes Inc20200423A18.914.710.290.744.383.98
ALLThe Allstate20200423A10.152.942.291.980.650.97
ALLEAllegion Pub20200423A32.347.124.434.722.142.40
ALLKAllakos Inc.20200423A115.4824.1411.5213.406.8810.70
ALLOAllogene The20200423A47.1313.727.258.053.045.60
ALLTAllot Ltd. O20200423A71.0928.2415.2618.437.879.76
ALLYAlly Financi20200423A7.214.482.061.952.432.54
ALNAAllena Pharm20200423A184.9559.5748.2346.8912.2312.65
ALNYAlnylam Phar20200423A26.547.878.155.20-0.342.68
ALOAlio Gold In20200423A99.2647.9039.1242.974.174.92
ALOTAstroNova, I20200423A502.0981.9049.3555.2234.7826.80
ALPNAlpine Immun20200423A432.82161.56159.55186.5716.91-24.78
ALRMAlarm.com Ho20200423A37.859.631.801.385.138.17
ALRNAileron Ther20200423A137.4673.9270.4469.493.034.52
ALRSAlerus Finan20200423A304.1616.8621.4222.24-5.86-5.41
ALSKAlaska Commu20200423A68.1539.9318.6920.476.1219.34
ALSNALLISON TRAN20200423A13.302.701.081.001.621.70
ALTAltimmune, I20200423A40.4015.698.587.876.357.82
ALTGAlta Equipme20200423A125.7650.1031.9829.7513.4020.40
ALTMAltus Midstr20200423A223.04119.1796.9196.7024.8522.90
ALTRAltair Engin20200423A39.738.28-0.271.018.487.28
ALTSProShares Mo20200423ETF63.3723.1927.5923.19-4.410.00
ALTYGlobal X Sup20200423ETF71.1625.2824.0724.081.211.20
ALUSAlussa Energ20200423A99.1969.5754.9250.5016.2619.17
ALVAutoliv, Inc20200423A13.693.341.391.661.951.68
ALXAlexander's20200423A94.8830.6526.7028.831.820.54
ALXNAlexion Phar20200423A9.503.451.841.831.611.62
ALYAAlithya Grou20200423A199.2939.1518.8518.9222.0722.05
AMAntero Midst20200423A21.059.224.885.734.263.48
AMAGAMAG Pharmac20200423A31.688.641.683.166.185.47
AMALAmalgamated20200423A353.9880.3953.6660.2010.9420.11
AMATApplied Mate20200423A3.112.620.821.151.801.47
AMBAAmbarella, I20200423A28.9410.792.251.824.278.89
AMBCAmbac Financ20200423A50.799.954.604.444.985.50
AMCAMC ENTERTAI20200423A32.5414.598.979.875.484.72
AMCAiShares Russ20200423ETF31.41
AMCIAMCI Acquisi20200423A41.2620.0320.6420.64-0.61-0.61
AMCRAmcor plc Or20200423A12.404.862.883.001.981.86
AMCXAMC Networks20200423A30.7910.423.274.547.055.91
AMDAdvanced Mic20200423A1.880.91-0.020.350.930.57
AMEAmetek, Inc.20200423A10.373.061.831.621.221.44
AMEDAmedisys Inc20200423A41.779.394.945.004.324.38
AMEHApollo Medic20200423A118.6728.1316.2214.888.4213.24
AMGAffiliated M20200423A31.386.661.762.144.874.52
AMGNAmgen Inc20200423A7.052.680.781.041.881.65
AMHAMERICAN HOM20200423A9.153.471.792.161.691.32
AMHCAmplitude He20200423A179.6737.6734.33-13.750.0051.21
AMJJP Morgan Al20200423ETN8.944.600.861.133.613.48
AMKAssetMark Fi20200423A245.7844.3331.0032.096.7512.22
AMKRAmkor Techno20200423A11.555.790.910.504.625.30
AMLPAlerian MLP20200423ETF21.8110.627.668.602.952.02
AMNAMN Healthca20200423A22.435.991.882.754.103.24
AMNBAmerican Nat20200423A229.4744.1234.2126.969.7117.17
AMOMQraft AI-Enh20200423ETF28.8318.9421.3419.93-2.39-0.98
AMOTAllied Motio20200423A126.5528.0517.087.426.2320.52
AMPAmeriprise F20200423A27.349.451.992.807.456.67
AMPEAmpio Pharma20200423A66.1837.8830.9832.094.575.82
AMPHAmphastar Ph20200423A22.3210.662.622.238.058.55
AMPYAmplify Ener20200423A166.9674.8662.2365.747.179.10
AMRBAmerican Riv20200423A1435.02271.42257.35308.42-8.43-37.34
AMRCAmeresco, In20200423A60.6113.337.624.065.609.28
AMRHAmeri Holdin20200423A430.05169.70159.84163.29-3.116.26
AMRKA-Mark Preci20200423A227.9562.8538.5943.8616.2019.35
AMRSAmyris Inc.20200423A39.2918.493.9210.2512.698.21
AMRXAmneal Pharm20200423A32.7312.897.627.085.265.80
AMSAmerican Sha20200423A539.84174.38156.90174.3227.130.31
AMSCAmerican Sup20200423A67.9632.2213.759.8319.2922.89
AMSFAMERISAFE, I20200423A51.786.112.862.603.193.51
AMSW AAAmerican Sof20200423A43.578.841.933.846.234.99
AMTAmerican Tow20200423A12.513.391.321.382.052.01
AMTBAmerant Banc20200423A281.5656.2933.7738.4819.9417.86
AMTB BBAmerant Banc20200423A931.27293.92263.05263.0531.9731.97
AMTDTD Ameritrad20200423A6.272.961.071.501.881.47
AMTXAemetis, Inc20200423A262.7086.6574.9473.6910.7113.01
AMUETRACS Aleri20200423ETN30.7012.595.964.073.038.48
AMUBETRACS Aleri20200423ETN92.6818.5820.0918.80-1.51-0.21
AMWDAmerican Woo20200423A92.1616.348.268.796.997.55
AMZAInfraCap MLP20200423ETF81.0025.0319.8318.855.076.18
AMZNAmazon.Com I20200423A6.742.130.821.381.300.75
ANAutoNation,20200423A18.193.832.221.571.582.27
ANABAnaptysBio,20200423A34.188.622.454.014.794.61
ANATAmerican Nat20200423A146.1334.1516.8320.1417.5314.09
ANDAAndina Acqui20200423A19.6529.3329.3329.330.000.00
ANDEAndersons In20200423A54.8618.7211.836.644.3412.08
ANETArista Netwo20200423A17.765.372.162.463.212.91
ANFAbercrombie20200423A12.786.192.673.093.523.10
ANGIANGI Homeser20200423A19.088.211.432.326.015.89
ANGLVanEck Vecto20200423ETF15.986.655.385.731.280.92
ANGOAngioDynamic20200423A35.059.490.933.158.506.35
ANHAnworth Mort20200423A74.3733.8620.8810.7312.7623.14
ANIKAnika Therap20200423A68.5415.006.806.587.048.42
ANIPANI Pharmace20200423A174.3022.764.735.1810.8112.09
ANIXAnixa Biosci20200423A111.8833.7135.4231.76-4.441.94
ANSSAnsys Inc20200423A26.376.643.603.903.032.74
ANTMANTHEM, INC.20200423A13.623.181.371.311.801.73
ANVSAnnovis Bio,20200423A188.33120.41101.7280.3021.7440.63
ANYSphere 3D Co20200423A529.89231.38209.50170.9636.0861.03
AOAiShares Core20200423ETF40.4114.2914.0714.290.130.00
AOBCAmerican Out20200423A18.066.271.921.933.874.34
AOKiShares Core20200423ETF20.195.195.175.140.030.05
AOMiShares Core20200423ETF18.745.775.135.080.630.69
AONAon plc Clas20200423A16.054.993.263.471.691.53
AORiShares Core20200423ETF15.414.974.594.380.050.59
AOSA.O. Smith C20200423A9.223.111.491.771.621.35
AOSLAlpha and Om20200423A53.3922.784.993.4020.2121.87
APAmpco-Pittsb20200423A84.1540.7921.6930.373.9310.26
APAApache Corpo20200423A9.595.191.811.312.853.87
APAMARTISAN PART20200423A22.6711.797.894.413.867.42
APDAir Products20200423A21.295.672.503.253.012.43
APDNApplied DNA20200423A80.0523.4916.0910.045.9113.44
APEIAmerican Pub20200423A60.5411.252.342.838.268.43
APENApollo Endos20200423A611.09104.0894.6793.555.9710.21
APEXApex Global20200423A239.61240.08209.48211.9832.7629.28
APHAmphenol Cor20200423A9.624.112.352.281.741.83
APHAAphria Inc.20200423A30.1412.756.436.996.255.76
APLEApple Hospit20200423A13.935.140.350.094.755.05
APLSApellis Phar20200423A30.876.991.743.185.233.82
APLTApplied Ther20200423A149.4834.3024.5521.428.1412.88
APMAptorum Grou20200423A1166.59340.37302.88302.8839.0539.05
APOApollo Globa20200423A18.825.323.022.302.303.02
APOGApogee Enter20200423A40.239.994.156.535.153.45
APPFAppFolio, In20200423A70.2115.798.237.326.778.46
APPNAppian Corpo20200423A32.6710.954.755.096.165.88
APPSDigital Turb20200423A19.888.682.502.776.155.90
APREAprea Therap20200423A170.1452.4240.8342.8613.929.58
APRNBlue Apron H20200423A33.969.315.464.403.664.91
APTAlpha Pro Te20200423A36.8812.388.869.772.882.60
APTOAptose Biosc20200423A32.429.915.135.804.724.12
APTSPreferred Ap20200423A36.6913.014.764.898.248.16
APTVAptiv PLC20200423A19.675.950.942.005.023.95
APTXAptinyx Inc.20200423A115.8250.7215.5723.8929.5727.27
APVOAptevo Thera20200423A228.6580.4754.7360.328.3620.08
APWCAsia Pacific20200423A1225.48481.29331.21331.21154.39154.39
APXTApex Technol20200423A106.5033.6129.4036.540.00-2.97
APYApergy Corpo20200423A32.949.833.253.596.236.25
APYXApyx Medical20200423A88.1763.7220.2119.7447.5147.66
AQBAquaBounty T20200423A90.0154.044.4929.8352.2024.19
AQMSAqua Metals,20200423A313.9198.5672.1546.4022.8951.88
AQNAlgonquin Po20200423A8.017.250.917.532.55-0.30
AQSTAquestive Th20200423A93.3833.6415.8318.2711.8415.30
AQUAEvoqua Water20200423A25.955.520.851.194.594.33
ARANTERO RESOU20200423A47.0921.068.196.6910.6914.36
ARAAmerican Ren20200423A87.2520.6710.669.658.9411.03
ARAVAravive, Inc20200423A75.6421.3816.3915.164.376.23
ARAYAccuray Inco20200423A60.4724.809.29-2.9514.2327.72
ARCARC Document20200423A470.54163.73157.36170.483.90-6.82
ARCBArcBest Corp20200423A44.257.962.512.315.435.65
ARCCAres Capital20200423A9.855.711.362.222.513.48
ARCEArco Platfor20200423A140.6832.1423.0722.737.059.44
ARCHArch Coal, I20200423A53.9717.606.567.9110.469.89
ARCMArrow Reserv20200423ETF33.89
ARCOARCOS DORADO20200423A31.1511.577.237.084.274.49
ARCTArcturus The20200423A53.6217.975.556.2911.7911.67
ARDArdagh Group20200423A73.1229.5114.6814.7313.6314.88
ARDSAridis Pharm20200423A982.02466.13466.13466.130.000.00
ARDXArdelyx, Inc20200423A26.9322.714.416.8417.7016.12
AREAlexandria R20200423A24.576.162.613.922.432.31
ARECAMERICAN RES20200423A478.79170.64117.32141.9247.4828.17
ARESAres Managem20200423A22.524.210.911.103.283.11
ARGOArgo Group I20200423A37.1310.310.753.846.346.47
ARGTGlobal X MSC20200423ETF97.6820.1317.6415.112.475.02
ARIAPOLLO COMME20200423A31.7912.054.399.153.972.89
ARKFARK Fintech20200423ETF17.837.358.807.05-1.480.30
ARKGARK Genomic20200423ETF21.417.216.355.330.861.88
ARKKARK Innovati20200423ETF15.044.583.644.110.930.48
ARKQARK Autonomo20200423ETF26.679.695.146.884.562.82
ARKRArk Restaura20200423A1337.52275.961.192.10282.62281.71
ARKWARK Next Gen20200423ETF14.914.193.753.120.441.08
ARLAmerican Rea20200423A847.88124.53127.91112.820.9311.64
ARLOArlo Technol20200423A58.4617.096.094.1910.4712.91
ARLPAlliance Res20200423A58.2120.2111.1013.576.466.63
ARMKARAMARK20200423A15.103.941.261.952.671.99
ARMPArmata Pharm20200423A68.6854.9451.4451.443.583.58
ARMRArmor US Equ20200423ETF78.1746.119.6546.110.600.00
ARNAArena Pharma20200423A29.365.381.251.994.123.39
ARNCArconic Corp20200423A27.6712.577.379.645.172.94
AROCArchrock Inc20200423A25.0610.133.733.256.366.88
AROWArrow Financ20200423A166.2439.6823.0826.8614.5112.83
ARPOAerpio Pharm20200423A277.96141.54110.09110.4532.8931.74
ARQTArcutis Biot20200423A319.7595.0089.0898.36-3.11-3.30
ARRARMOUR Resid20200423A15.295.861.391.584.474.29
ARTLArtelo Biosc20200423A473.37294.13258.71268.66-4.1624.59
ARTN AAArtesian Res20200423A78.7622.7913.3215.838.986.97
ARTWArts-Way Man20200423A571.83160.2037.09120.68130.8640.04
ARVNArvinas, Inc20200423A72.2216.5211.9911.921.164.54
ARWArrow Electr20200423A20.084.411.001.023.393.39
ARWRArrowhead Re20200423A26.037.992.583.644.864.35
ARYAARYA Science20200423A620.00
ASBAssociated B20200423A9.823.861.221.572.642.29
ASCARDMORE SHIP20200423A36.0410.472.511.917.838.57
ASEAGlobal X FTS20200423ETF185.2339.6339.7339.73-0.10-0.10
ASETFlexShares R20200423ETF25.588.278.278.270.000.00
ASFIAsta Funding20200423A85.1920.46-0.42-0.4220.9220.92
ASGNASGN Incorpo20200423A34.677.332.402.804.714.54
ASHAshland Glob20200423A20.634.461.771.232.313.23
ASHRXtrackers Ha20200423ETF3.731.750.120.261.641.50
ASHSXtrackers Ha20200423ETF24.6214.265.875.908.388.35
ASHXXtrackers MS20200423ETF61.8510.4538.3334.03-27.85-23.55
ASIXAdvanSix Inc20200423A60.5513.165.477.496.135.68
ASMAvino Silver20200423A102.5167.7641.2135.1314.0032.12
ASMBAssembly Bio20200423A75.9121.065.206.6515.2014.48
ASNAAscena Retai20200423A102.2155.5520.6232.4618.6323.14
ASPNAspen Aeroge20200423A114.1739.888.1018.6527.5421.32
ASPSAltisource P20200423A147.3939.67-3.22-3.6335.1142.67
ASPUASPEN GROUP,20200423A72.8522.608.629.3211.4813.26
ASRTAssertio The20200423A83.2720.5816.8012.311.468.23
ASRVAmeriServ Fi20200423A144.3442.0839.0438.58-0.093.48
ASTCAstrotech Co20200423A123.1652.0640.8142.379.189.71
ASTEAstec Indust20200423A94.8521.662.823.4118.3518.32
ASURAsure Softwa20200423A46.8516.573.754.0712.1312.51
ASYSAmtech Syste20200423A88.1331.6120.6217.904.5813.57
ATAtlantic Pow20200423A48.6021.9411.129.2010.5312.76
ATCOAtlas Corp.20200423A43.2015.258.096.306.528.95
ATCXAtlas Techni20200423A459.66126.54117.17116.797.389.82
ATECAlphatec Hol20200423A60.7029.1411.6016.995.5311.92
ATENA10 NETWORKS20200423A29.678.032.724.385.323.66
ATEST CCTest Symbol20200423A29.459.079.129.03-0.050.04
ATEST GGTEST SYMBOL20200423A28.307.827.837.82-0.010.00
ATEXAnterix Inc.20200423A52.6916.566.797.427.909.09
ATGEAdtalem Glob20200423A25.635.501.491.404.014.10
ATHAthene Holdi20200423A17.553.841.661.462.182.38
ATHXAthersys, In20200423A46.3423.4317.7712.645.7210.80
ATIAllegheny Te20200423A20.947.014.462.722.534.29
ATIFATIF Holding20200423A252.21113.22109.9795.9511.1617.35
ATKRAtkore Inter20200423A21.126.823.253.122.683.69
ATLCAtlanticus H20200423A529.38102.3670.9387.8215.7914.51
ATLOAMES Nationa20200423A231.7055.1945.1640.3910.5214.76
ATMPiPath Select20200423ETF30.6715.0815.4613.40-0.381.69
ATNIATN Internat20200423A150.0721.8512.6313.307.468.55
ATNMActinium Pha20200423A30.1631.5220.0725.771.875.62
ATNXAthenex, Inc20200423A33.0114.774.094.8910.7110.03
ATOAtmos Energy20200423A15.193.371.631.741.741.63
ATOMAtomera Inco20200423A292.2079.0454.4153.9525.0625.45
ATOSAtossa Thera20200423A149.7854.1336.9333.8017.6120.40
ATRAptarGroup,20200423A21.345.333.873.691.441.64
ATRAAtara Biothe20200423A31.9513.547.188.715.854.86
ATRCAtriCure, In20200423A27.335.95-1.770.566.435.36
ATRIAtrion Corp20200423A1.950.89
ATROAstronics Co20200423A55.7013.616.586.936.666.69
ATRSAntares Phar20200423A37.2913.026.667.065.905.96
ATSGAir Transpor20200423A17.0912.216.338.403.403.79
ATTOAtento S.A.20200423A240.0794.2990.9891.432.362.87
ATUSAltice USA,20200423A5.202.07-0.51-0.042.592.12
ATVIActivision B20200423A2.510.920.440.310.480.61
ATXIAvenue Thera20200423A182.1751.2131.5631.9020.7919.38
AUBAtlantic Uni20200423A30.0018.418.2613.949.724.51
AUBNAuburn Natio20200423A797.35196.50203.81191.180.005.26
AUDCAudioCodes L20200423A21.677.741.121.125.296.61
AUGAuryn Resour20200423A130.4856.2040.0430.937.5225.17
AUMNGolden Miner20200423A129.8263.4457.7557.584.595.83
AUPHAurinia Phar20200423A18.596.000.711.404.864.60
AUSFGlobal X Ada20200423ETF53.4512.3110.559.391.762.92
AUTOAutoWeb, Inc20200423A602.48216.87152.28173.4442.4044.38
AUYYamana Gold,20200423A20.749.042.183.486.855.55
AVAAvista Corpo20200423A21.755.800.941.174.874.64
AVAVAeroVironmen20200423A46.3913.483.744.366.389.09
AVBAvalonBay Co20200423A21.974.742.262.812.471.93
AVCOAvalon Globo20200423A130.5837.3931.6532.101.935.28
AVCTAmerican Vir20200423A127.0875.6152.2749.7325.9626.54
AVDAmerican Van20200423A79.3818.947.5810.1110.688.84
AVDEAvantis Inte20200423ETF33.063.162.792.830.370.32
AVDVAvantis Inte20200423ETF46.449.639.219.180.410.45
AVEMAvantis Emer20200423ETF27.182.832.072.360.760.47
AVEOAVEO Pharmac20200423A132.2745.7018.5921.9921.4723.80
AVGOBroadcom Inc20200423A9.993.041.331.461.711.58
AVGRAvinger, Inc20200423A94.8035.3027.3019.597.3115.72
AVIDAvid Technol20200423A36.7419.2512.7813.026.426.24
AVLRAvalara, Inc20200423A44.767.344.004.393.252.96
AVNSAvanos Medic20200423A41.098.252.333.035.905.23
AVNWAviat Networ20200423A594.97166.2988.6588.6579.3979.39
AVROAVROBIO, Inc20200423A94.6817.7816.4115.680.122.10
AVTAvnet, Inc.20200423A16.476.352.972.953.303.42
AVTRAvantor, Inc20200423A13.663.970.730.563.243.41
AVUSAvantis U.S.20200423ETF16.849.208.548.570.650.63
AVUVAvantis U.S.20200423ETF38.2120.6316.4517.023.963.60
AVXLAnavex Life20200423A46.4516.8822.8911.54-6.085.34
AVYAvery Dennis20200423A24.656.433.143.233.163.20
AVYAAvaya Holdin20200423A17.758.283.444.674.763.62
AWAYETFMG Travel20200423ETF88.7834.4735.0934.70-0.55-0.23
AWIArmstrong Wo20200423A28.756.303.193.683.112.62
AWKAmerican Wat20200423A18.153.902.492.491.411.41
AWRAmerican Sta20200423A36.997.422.472.724.944.70
AWREAware Inc20200423A316.77380.72113.93118.57-18.02226.57
AWTMAware Ultra-20200423ETF22.367.927.927.920.000.00
AWXAvalon Holdi20200423A270.3777.9879.2478.96-1.84-0.98
AXAxos Financi20200423A42.049.604.625.054.424.55
AXASAbraxas Petr20200423A92.2848.5626.5534.2716.9614.28
AXDXAccelerate D20200423A39.2316.997.407.618.939.41
AXEAnixter Inte20200423A12.474.012.112.271.901.74
AXGNAxogen, Inc.20200423A38.8810.60-2.501.2112.769.41
AXGTAxovant Gene20200423A206.8179.2452.7367.5017.8811.63
AXJLWisdomTree A20200423ETF54.2112.9913.0413.02-0.05-0.03
AXLAmerican Axl20200423A29.6412.504.045.987.546.52
AXLAAxcella Heal20200423A172.6050.2440.0733.267.9316.92
AXNXAxonics Modu20200423A50.7810.612.863.397.527.29
AXPAmerican Exp20200423A5.733.011.061.191.951.83
AXRAMREP Corpor20200423A445.6274.2274.2274.220.000.00
AXSAxis Capital20200423A14.082.940.770.962.171.98
AXSMAxsome Thera20200423A29.748.461.432.256.586.20
AXTAAxalta Coati20200423A8.412.950.591.221.901.73
AXTIAXT Inc20200423A77.0228.0814.4313.3612.0314.90
AXUAlexco Resou20200423A74.8129.7110.557.3617.4222.36
AYAtlantica Yi20200423A24.5912.181.523.253.598.82
AYIAcuity Brand20200423A24.615.202.002.143.193.06
AYTUAytu BioScie20200423A78.6637.5013.3618.1123.5119.45
AYXAlteryx, Inc20200423A17.799.844.074.455.805.43
AZOAutoZone, In20200423A26.887.832.543.584.673.69
AZPNAspen Techno20200423A24.064.972.463.102.501.87
AZREAzure Power20200423A363.53130.3679.0496.9964.5333.46
AZRXAzurRx BioPh20200423A124.4150.3343.7334.219.0916.11
AZZAZZ Inc.20200423A46.407.551.683.545.674.00
BBarnes Group20200423A44.299.143.154.125.715.03
BABoeing Compa20200423A5.571.820.931.160.880.66
BABInvesco Taxa20200423ETF23.209.696.517.033.192.67
BACBank of Amer20200423A4.521.980.470.551.511.41
BAHBooz Allen H20200423A13.314.061.472.211.471.85
BALiPath Series20200423ETN140.0231.4433.2239.111.87-7.66
BAMBrookfield A20200423A6.752.531.421.301.121.23
BANCBanc of Cali20200423A43.739.933.723.945.875.98
BANDBandwidth In20200423A32.4812.047.518.294.443.76
BANFBancfirst Co20200423A63.2714.099.299.614.364.48
BANRBanner Corp.20200423A44.8714.235.146.049.088.34
BANXStoneCastle20200423A419.87117.5085.5184.8732.8132.87
BAPCredicorp LT20200423A25.414.802.172.392.632.41
BAPRInnovator S&20200423ETF46.686.487.537.49-1.05-1.01
BASIBioanalytica20200423A472.29109.7967.4469.3141.3940.80
BATLBattalion Oi20200423A429.5580.8047.3225.3321.1654.87
BATR AALiberty Medi20200423A51.7214.417.044.946.119.44
BATR KKLiberty Medi20200423A48.9813.364.773.626.669.68
BATTAmplify Adva20200423ETF74.1828.7328.7327.400.001.34
BAUGInnovator S&20200423ETF110.1222.3729.0575.39-6.69-53.14
BAXBaxter Inter20200423A5.971.730.660.501.071.23
BBBlackBerry L20200423A24.9510.494.815.355.675.12
BBAXJPMorgan Bet20200423ETF13.743.262.973.070.290.19
BBBYBed Bath & B20200423A20.489.943.846.054.893.89
BBCVirtus LifeS20200423ETF105.5934.1943.6547.87-11.60-13.78
BBCAJPMorgan Bet20200423ETF16.516.065.185.300.890.76
BBCPConcrete Pum20200423A104.2352.2718.8120.2115.7331.67
BBDCBarings BDC,20200423A54.8413.246.756.596.256.66
BBEUJPMorgan Bet20200423ETF9.332.10-0.140.612.241.49
BBGIBeasley Broa20200423A193.2781.8863.2640.2331.8542.21
BBHVanEck Vecto20200423ETF11.9510.019.859.490.160.52
BBIBrickell Bio20200423A297.27103.0959.0166.4545.1437.98
BBINJPMorgan Bet20200423ETF23.3222.9922.9922.990.000.00
BBIOBridgeBio Ph20200423A69.1418.347.307.366.8810.86
BBJPJPMorgan Bet20200423ETF12.792.591.091.091.501.50
BBPVirtus LifeS20200423ETF63.0917.1413.5718.123.18-1.02
BBQBBQ Holdings20200423A424.84148.45147.64139.443.069.00
BBREJPMorgan Bet20200423ETF10.896.04-0.052.885.543.16
BBSAJPMorgan Bet20200423ETF49.9619.0118.1018.100.900.90
BBSIBarrett Busi20200423A128.4132.3118.1015.8411.6916.47
BBUBrookfield B20200423A58.0619.208.349.249.909.96
BBUSJPMorgan Bet20200423ETF2.875.87-0.481.666.364.22
BBWBuild-A-Bear20200423A127.2042.4830.4821.5811.7620.87
BBXBBX Capital20200423A118.3038.8521.1319.4511.2519.25
BBYBest Buy Com20200423A13.913.762.122.161.641.60
BCBrunswick Co20200423A20.498.205.525.532.662.67
BCBPBCB Bancorp20200423A59.0120.045.754.8812.2415.13
BCCBoise Cascad20200423A45.4410.663.063.257.527.44
BCDAberdeen Sta20200423ETF71.8410.939.899.871.031.06
BCDABioCardia, I20200423A2291.021124.421124.421124.420.000.00
BCEBCE, Inc.20200423A2.991.610.770.930.850.69
BCEIBONANZA CREE20200423A55.3026.469.0231.2910.33-4.86
BCELAtreca, Inc.20200423A155.1442.6926.5121.3710.7421.24
BCIAberdeen Sta20200423ETF47.0518.0116.9217.570.350.45
BCLIBrainstorm C20200423A67.1017.438.207.468.579.97
BCMiPath Pure B20200423ETN130.6947.8247.8247.820.000.00
BCMLBayCom Corp20200423A464.4381.8054.7160.8818.8720.93
BCOThe Brink's20200423A48.808.843.764.505.094.35
BCOMB Communicat20200423A187.9358.7660.1960.19-1.43-1.43
BCORBlucora, Inc20200423A37.137.310.15-0.657.137.97
BCOVBrightcove,20200423A44.099.73-0.89-2.829.0212.50
BCOW1895 Bancorp20200423A195.0555.8955.8955.890.000.00
BCPCBalchem Corp20200423A79.0112.596.766.535.676.06
BCRXBioCryst Pha20200423A43.0320.361.914.3611.4015.66
BCSFBain Capital20200423A84.4754.9915.2714.5441.5741.40
BCTFBancorp 34,20200423A650.1434.3234.3234.320.000.00
BDCBelden Inc.20200423A31.788.004.805.233.182.78
BDCSUBS AG Excha20200423ETN76.6839.9940.8040.74-0.80-0.73
BDCYETRACS 2xMon20200423ETN315.4576.2948.9673.0524.503.24
BDCZETRACS Wells20200423ETN71.8222.6318.9926.631.11-3.99
BDECInnovator S&20200423ETF55.544.5423.3823.38-18.86-18.86
BDGEBridge Banco20200423A72.1821.479.819.4711.7112.25
BDLFlanigan's E20200423A632.07148.50121.47132.38-15.5014.83
BDNBrandywine R20200423A17.738.682.542.813.825.82
BDRBlonder Tong20200423A626.44261.06259.92253.941.156.89
BDSIBioDelivery20200423A23.897.513.904.443.613.07
BDTXBlack Diamon20200423A170.9745.9325.5726.1010.0019.67
BDXBecton, Dick20200423A9.372.781.581.961.200.82
BEBloom Energy20200423A27.2610.67-0.610.1010.2210.58
BEAMBeam Therape20200423A127.9629.7920.9019.246.7310.53
BEATBioTelemetry20200423A32.1510.293.564.114.176.15
BECNBeacon Roofi20200423A30.2812.054.876.317.125.82
BELF AABel Fuse Inc20200423A835.41396.51396.51396.510.000.00
BELF BBBel Fuse Inc20200423A133.5638.6414.7518.0121.0820.89
BENFranklin Res20200423A6.582.970.330.352.642.62
BEPBrookfield R20200423A16.805.041.270.963.674.08
BERYBerry Global20200423A11.1917.2616.0216.811.240.48
BF AABrown-Forman20200423A77.5823.0720.5621.202.481.87
BF BBBrown-Forman20200423A15.805.321.201.942.033.37
BFAMBRIGHT HORIZ20200423A27.397.304.094.462.992.84
BFCBank First C20200423A599.5980.9170.1575.9013.087.00
BFEBInnovator S&20200423ETF79.5840.6541.1041.10-0.45-0.45
BFINBankFinancia20200423A285.0443.8423.3724.7818.5219.06
BFITGlobal X Hea20200423ETF35.8812.5112.5112.510.000.00
BFORBarron's 40020200423ETF32.429.016.887.372.131.64
BFSSaul Centers20200423A121.0932.375.807.6725.2124.81
BFSTBusiness Fir20200423A382.7054.6746.8943.173.4411.50
BFYTBenefytt Tec20200423A96.7619.268.308.0310.2811.26
BGBunge Limite20200423A11.363.081.450.511.192.56
BGCPBGC Partners20200423A37.5513.586.826.106.517.45
BGFVBig 5 Sporti20200423A141.3759.0658.0056.301.082.77
BGGBriggs & Str20200423A57.0824.2216.7411.776.9312.45
BGIBirks Group20200423A549.55259.16298.66347.93-58.73-89.87
BGRNiShares Glob20200423ETF47.7616.6416.3316.360.310.28
BGSB&G Foods, I20200423A14.477.993.646.394.381.60
BGSFBG Staffing20200423A158.6345.4129.9929.7610.2815.63
BHBiglari Hold20200423A280.6174.9352.9453.9717.2820.99
BH AABiglari Hold20200423A8.3242.04
BHATBlue Hat Int20200423A524.17174.71174.31159.270.0315.21
BHBBar Harbor B20200423A178.2539.7331.8033.777.946.35
BHCBausch Healt20200423A7.013.500.530.422.283.07
BHEBenchmark El20200423A24.726.671.38-0.243.916.90
BHFBrighthouse20200423A17.647.341.582.573.444.74
BHLBBerkshire Hi20200423A39.879.154.154.973.914.17
BHRBraemar Hote20200423A113.0246.7629.1731.5816.4215.26
BHTGBioHiTech Gl20200423A485.83166.60124.15136.4022.2529.96
BHVNBiohaven Pha20200423A37.459.232.893.796.195.44
BIBProShares Ul20200423ETF9.484.724.172.190.242.53
BIBLInspire 10020200423ETF86.7029.3022.5619.812.019.44
BICKFirst Trust20200423ETF147.5831.1331.1331.130.000.00
BIGBig Lots, In20200423A17.914.602.151.952.302.64
BIIBBiogen Inc.20200423A6.392.02-0.700.482.711.54
BILSPDR Bloombe20200423ETF1.090.360.360.360.000.00
BILLBill.com Hol20200423A81.2925.0117.1721.814.423.19
BIMIBOQI Interna20200423A97.3432.3721.8822.9710.289.43
BIOBio-Rad Labo20200423A57.5211.404.556.256.364.87
BIO BBBio-Rad Labo20200423A73.602.412.412.410.000.00
BIOCBiocept, Inc20200423A34.2523.5518.1921.104.122.45
BIOLBiolase, Inc20200423A117.2182.2563.8262.1619.2320.28
BIOXBioceres Cro20200423A213.2636.8536.8536.850.000.00
BIPBrookfield I20200423A10.563.430.330.413.103.02
BIPCBrookfield I20200423A34.999.466.166.102.173.35
BISProShares Ul20200423ETF12.066.981.685.733.541.24
BIVVanguard Int20200423ETF3.291.250.680.860.570.39
BIZDVanEck Vecto20200423ETF47.2596.7194.6693.923.092.80
BJBJs Wholesal20200423A22.2311.458.909.522.541.93
BJANInnovator S&20200423ETF54.077.484.224.223.263.26
BJKVanEck Vecto20200423ETF54.7114.678.3910.341.944.30
BJRIBJ's Restaur20200423A38.4710.413.242.976.897.45
BJULInnovator S&20200423ETF40.496.025.275.480.750.54
BJUNInnovator S&20200423ETF56.0517.4226.0828.06-8.70-10.66
BKBank of New20200423A3.431.600.280.341.331.26
BKCCBlackRock Ca20200423A45.7619.978.553.9511.3416.03
BKDBrookdale Se20200423A31.4812.403.944.098.108.32
BKEThe Buckle,20200423A24.917.430.351.586.275.85
BKEPBlueknight E20200423A118.7557.0335.7524.7910.5431.67
BKFiShares MSCI20200423ETF17.787.125.625.931.501.19
BKHBlack Hills20200423A36.517.234.414.572.822.66
BKIBlack Knight20200423A15.553.521.481.802.021.72
BKLCBNY Mellon U20200423ETF6.6710.2010.2010.200.000.00
BKLNInvesco Seni20200423ETF5.092.090.340.671.751.42
BKMCBNY Mellon U20200423ETF3.853.794.694.69-0.91-0.91
BKNGBooking Hold20200423A18.136.252.983.232.862.05
BKRBaker Hughes20200423A7.903.30-2.051.605.351.70
BKSCBank of Sout20200423A381.6589.1781.1478.088.2411.29
BKTIBK Technolog20200423A304.88102.7358.2453.8450.6249.93
BKUBankunited,20200423A20.474.661.973.532.651.14
BKYIBIO-key Inte20200423A117.7050.3446.6742.003.028.36
BLBlackLine, I20200423A28.856.323.213.583.012.73
BLBDBlue Bird Co20200423A82.1524.5714.6114.517.6510.05
BLCMBellicum Pha20200423A169.6665.7117.8937.9834.9627.62
BLCNReality Shar20200423ETF115.9325.9431.6031.64-5.66-5.70
BLDTopBuild Cor20200423A40.438.942.512.636.106.31
BLDPBallard Powe20200423A10.365.581.891.823.603.75
BLDRBuilders Fir20200423A18.069.430.982.058.487.46
BLESInspire Glob20200423ETF15.925.724.194.251.531.47
BLFSBioLife Solu20200423A81.8519.121.321.0216.6718.10
BLHYVirtus Newfl20200423ETF169.8769.2869.2869.280.000.00
BLINBridgeline D20200423A284.92170.4168.5772.51113.5999.67
BLKBlackrock, I20200423A20.755.062.623.002.422.06
BLKBBlackbaud, I20200423A33.548.264.525.092.853.17
BLLBall Corpora20200423A11.583.521.881.961.631.56
BLMNBloomin' Bra20200423A16.777.241.852.265.394.98
BLNKBlink Chargi20200423A85.8730.1721.9621.287.878.92
BLOKAmplify Tran20200423ETF26.8213.1011.779.201.333.92
BLPHBellerophon20200423A82.1928.4512.4113.1315.8715.42
BLUBELLUS Healt20200423A58.1617.636.245.8211.2911.83
BLUEbluebird bio20200423A23.207.472.203.615.253.87
BLVVanguard Lon20200423ETF16.143.522.082.311.081.21
BLXBanco Latino20200423A55.1328.4714.5116.8114.0811.75
BMARInnovator S&20200423ETF46.0210.534.214.326.316.21
BMCHBMC Stock Ho20200423A36.3213.094.678.848.484.25
BMIBadger Meter20200423A54.9111.256.176.184.775.07
BMLPDorsey Wrigh20200423ETF45.323.903.903.900.000.00
BMOBank of Mont20200423A4.641.470.470.811.000.67
BMRABIOMERICA IN20200423A40.1314.364.416.248.168.12
BMRCBank of Mari20200423A114.2925.6320.1417.885.147.75
BMRNBioMarin Pha20200423A16.557.061.592.232.674.79
BMTCBryn Mawr Ba20200423A64.4310.785.595.315.155.48
BMYBristol-Myer20200423A2.011.210.480.570.740.65
BNDVanguard Tot20200423ETF1.180.930.330.790.600.14
BNDCFlexShares C20200423ETF80.9523.4623.4623.460.000.00
BNDWVanguard Tot20200423ETF8.163.323.083.060.240.26
BNDXVanguard Tot20200423ETF1.800.790.600.600.200.19
BNEDBarnes & Nob20200423A75.3427.6921.0117.616.3910.09
BNFTBenefitfocus20200423A31.1710.25-0.162.0110.288.25
BNGOBionano Geno20200423A91.2251.0940.5142.296.598.87
BNKDMicroSectors20200423ETN97.5895.96111.8586.61-13.129.53
BNKOMicroSectors20200423ETN67.92
BNKUMicroSectors20200423ETN41.6617.2910.7413.566.263.73
BNKZMicroSectors20200423ETN53.6219.6619.6619.660.000.00
BNOVInnovator S&20200423ETF47.1210.6011.3911.19-0.79-0.59
BNSBank of Nova20200423A3.221.320.140.501.180.82
BNSOBonso Electr20200423A327.3451.0251.0251.020.000.00
BOCHBank of Comm20200423A66.7944.5635.9837.928.356.65
BOCTInnovator S&20200423ETF83.0016.6416.2717.040.36-0.41
BOHBank of Hawa20200423A25.175.402.342.933.022.47
BOKFBOK Financia20200423A34.9316.785.4312.304.504.48
BOMNBoston Omaha20200423A96.9522.3511.2211.2110.3311.16
BONDPIMCO Active20200423ETF9.873.362.963.130.400.23
BOOMDMC Global I20200423A71.3417.046.148.788.438.25
BOOTBoot Barn Ho20200423A25.107.591.312.285.025.31
BORRBorr Drillin20200423A131.5868.2351.7952.2112.3615.89
BOSCB.O.S. Bette20200423A233.6283.9981.2279.338.144.74
BOSSGlobal X Fou20200423ETF45.3714.8014.8014.800.000.00
BOTJBank of the20200423A496.62112.9722.6022.6090.7290.72
BOTZGlobal X Fun20200423ETF6.663.402.502.030.901.37
BOUTInnovator IB20200423ETF188.5381.50-34.19-21.86120.41106.34
BOXBOX, INC.20200423A12.543.652.172.561.491.09
BOXLBoxlight Cor20200423A206.7384.5675.1571.0310.9813.72
BPFHBoston Priva20200423A27.4627.392.012.5827.5226.91
BPMCBlueprint Me20200423A36.287.552.903.144.424.41
BPMPBP Midstream20200423A27.906.673.943.542.733.13
BPMXBioPharmX Co20200423A142.2777.1670.0568.982.598.12
BPOPPopular Inc20200423A14.756.121.311.234.764.93
BPRNThe Bank of20200423A320.6278.9773.9074.7211.304.25
BPTBP Prudhoe B20200423A81.8220.5814.2912.334.868.26
BPTHBio-Path Hol20200423A105.8034.2722.0122.7810.8511.51
BPYBrookfield P20200423A12.806.452.292.004.164.46
BPYUBrookfield P20200423A31.6014.786.296.608.568.27
BRBroadridge F20200423A11.553.101.381.701.721.41
BRBRBellRing Bra20200423A78.5615.058.359.836.085.22
BRBSBlue Ridge B20200423A155.85135.2231.3258.250.0074.89
BRCBrady Corpor20200423A33.307.232.743.084.424.16
BREWCraft Brew A20200423A20.979.785.718.414.091.40
BRFVanEck Vecto20200423ETF85.7721.4820.5220.440.451.04
BRGBluerock Res20200423A47.7215.399.619.005.726.41
BRIDBridgford Fo20200423A1143.97249.51255.59225.5121.8524.12
BRK AABerkshire Ha20200423A0.000.03
BRK BBBERKSHIRE HA20200423A3.201.451.390.930.050.51
BRKLBrookline Ba20200423A27.2915.0111.6211.723.403.30
BRKRBruker Corpo20200423A16.618.030.823.682.734.28
BRKSBrooks Autom20200423A28.617.821.584.354.003.46
BRMKBroadmark Re20200423A29.218.484.525.473.483.00
BRNBarnwell Ind20200423A526.79154.86124.24109.0634.2345.82
BROBrown & Brow20200423A8.942.170.720.411.451.77
BROGBrooge Energ20200423A551.63174.94172.26145.8212.2729.14
BRPBRP Group, I20200423A153.4753.5523.7020.3131.0133.89
BRQSBorqs Techno20200423A361.10153.1472.95107.7380.0246.22
BRTBRT Apartmen20200423A103.4428.4917.1719.979.098.53
BRXBRIXMOR PROP20200423A11.264.741.431.593.303.14
BRYBerry Corpor20200423A75.4436.5816.013.3513.9033.32
BRZUDirexion Dai20200423ETF12.363.661.421.532.242.13
BSAEInvesco Bull20200423ETF53.6215.1015.1015.100.000.00
BSBEInvesco Bull20200423ETF62.45
BSBKBogota Finan20200423A305.3593.3875.2976.9917.5716.49
BSCEInvesco Bull20200423ETF58.20
BSCKInvesco Bull20200423ETF10.144.032.712.741.321.29
BSCLInvesco Bull20200423ETF17.655.480.783.694.701.79
BSCMInvesco Bull20200423ETF22.737.626.937.060.690.55
BSCNInvesco Bull20200423ETF27.909.598.899.120.700.47
BSCOInvesco Bull20200423ETF44.9716.1414.1314.162.011.98
BSCPInvesco Bull20200423ETF28.218.187.677.860.510.32
BSCQInvesco Bull20200423ETF46.7911.3711.0511.050.320.32
BSCRInvesco Bull20200423ETF51.4019.0018.8018.760.210.24
BSCSInvesco Bull20200423ETF54.4613.0413.1013.14-0.06-0.09
BSCTInvesco Bull20200423ETF50.3919.3619.3419.220.020.14
BSDEInvesco Bull20200423ETF74.3323.1822.3222.320.850.85
BSEPInnovator S&20200423ETF53.6118.5825.8835.64-10.15-17.09
BSETBassett Furn20200423A102.2628.2014.7012.0712.0616.19
BSGMBioSig Techn20200423A89.2635.5215.8226.109.979.43
BSIGBrightSphere20200423A35.728.202.412.675.345.53
BSJKInvesco Bull20200423ETF7.718.711.702.117.096.67
BSJLInvesco Bull20200423ETF16.488.136.306.431.831.70
BSJMInvesco Bull20200423ETF24.4411.4610.4210.731.040.73
BSJNInvesco Bull20200423ETF12.154.182.873.631.310.55
BSJOInvesco Bull20200423ETF22.097.968.098.52-0.14-0.56
BSJPInvesco Bull20200423ETF36.966.788.929.32-2.14-2.54
BSJQInvesco Bull20200423ETF36.717.188.408.42-1.22-1.24
BSJRInvesco Bull20200423ETF64.7515.118.758.466.356.64
BSMBlack Stone20200423A40.2715.443.531.9410.5913.52
BSMLInvesco Bull20200423ETF76.2523.6310.7823.6312.820.00
BSMMInvesco Bull20200423ETF57.019.839.749.740.090.09
BSMNInvesco Bull20200423ETF98.0635.0028.4328.436.556.55
BSMOInvesco Bull20200423ETF60.5811.504.8611.496.640.01
BSMPInvesco Bull20200423ETF58.026.216.286.20-0.070.01
BSMQInvesco Bull20200423ETF99.35
BSMRInvesco Bull20200423ETF58.91
BSMSInvesco Bull20200423ETF96.50
BSMTInvesco Bull20200423ETF96.6943.0943.0943.090.000.00
BSQRBSQUARE Corp20200423A501.26373.27313.06331.3557.8941.72
BSRRSierra Banco20200423A81.5419.7413.0013.325.836.42
BSTCBioSpecifics20200423A142.8529.6115.9915.8712.7413.75
BSVVanguard Sho20200423ETF1.631.050.600.620.450.43
BSVNBank7 Corp.20200423A829.71269.33219.34219.3952.1052.05
BSXBoston Scien20200423A3.001.781.121.070.670.72
BTAIBioXcel Ther20200423A93.4822.6311.3412.009.9810.63
BTALAGFiQ U.S. M20200423ETF28.179.849.8310.05-0.08-0.20
BTEBaytex Energ20200423A46.0027.1514.8118.989.768.19
BTECPrincipal He20200423ETF58.2012.0623.5014.45-11.43-2.39
BTGB2Gold Corp.20200423A18.909.463.353.786.095.68
BTNBallantyne S20200423A416.56114.87112.12112.352.612.60
BTUPeabody Ener20200423A35.9615.996.285.778.6410.23
BTYSiPath Series20200423ETF42.9113.7113.7113.710.000.00
BUGGlobal X Cyb20200423ETF64.7017.2744.8643.25-27.55-25.94
BULPacer US Cas20200423ETF57.9716.7829.1226.87-12.32-10.08
BURLBURLINGTON S20200423A29.046.533.643.582.792.95
BUSEFirst Busey20200423A54.6322.9118.8116.354.006.65
BUYUSCF SummerH20200423ETF192.424.534.534.530.000.00
BUYNUSCF SummerH20200423ETF184.0564.9064.9064.900.000.00
BUYZFranklin Dis20200423ETF40.304.374.374.370.000.00
BVBrightView H20200423A63.5112.196.807.004.655.19
BVALBrand Value20200423ETF30.007.758.237.58-0.480.18
BVSNBroadvision20200423A208.6368.7970.7861.32-0.507.42
BWBabcock & Wi20200423A244.0893.7591.1287.104.596.66
BWABorgWarner I20200423A6.524.553.143.491.421.07
BWBBridgewater20200423A155.1131.0926.7825.243.085.86
BWENBroadwind En20200423A309.4267.5368.8068.320.14-0.77
BWFGBankwell Fin20200423A420.2649.8022.7537.4713.3012.36
BWL AABowl America20200423A1231.27429.92246.43298.72191.60136.01
BWMXBetterware d20200423A4662.031675.201675.201675.200.000.00
BWXSPDR Bloombe20200423ETF17.139.512.342.941.536.38
BWXTBWX Technolo20200423A32.207.175.145.152.032.03
BWZSPDR Bloombe20200423ETF59.2221.0920.8720.510.150.58
BXThe Blacksto20200423A11.642.981.291.451.681.53
BXCBlueLinx Hol20200423A115.6629.8114.7216.9014.1112.93
BXGBluegreen Va20200423A122.2843.0219.9721.3719.4221.68
BXMTBlackstone M20200423A22.936.834.624.942.201.89
BXPBoston Prope20200423A17.854.591.731.702.862.89
BXRXBaudax Bio,20200423A67.8028.3621.2419.974.148.38
BXSBancorpSouth20200423A23.715.911.314.503.041.41
BYByline Banco20200423A66.3613.137.887.935.165.22
BYDBoyd Gaming20200423A15.796.112.531.403.554.71
BYFCBroadway Fin20200423A460.53146.74133.85-12.49-2.56155.90
BYLDiShares Yiel20200423ETF30.136.375.926.490.45-0.12
BYNDBeyond Meat,20200423A13.454.341.031.863.312.48
BYSIBeyondSpring20200423A286.8556.1342.0442.9814.2113.22
BZHBeazer Homes20200423A49.2612.466.326.205.796.26
BZQProShares Ul20200423ETF9.662.882.121.820.741.06
CCitigroup In20200423A2.441.920.460.961.100.97
CAAPCorporacion20200423A149.5740.9030.3327.829.1813.09
CAASChina Automo20200423A561.86194.35195.17195.17-0.82-0.82
CABACabaletta Bi20200423A251.8244.1521.0525.9217.4518.22
CABOCable One, I20200423A0.210.030.000.030.000.00
CACCamden Natio20200423A80.0116.626.798.368.228.25
CACCCredit Accep20200423A50.1611.115.956.404.914.71
CACGClearBridge20200423ETF60.5018.3918.9919.01-0.60-0.62
CACICACI INTERNA20200423A60.0111.547.858.605.325.21
CADECadence Banc20200423A20.248.392.732.925.535.46
CAECAE INC20200423A11.734.000.200.673.803.33
CAGConagra Bran20200423A4.762.051.150.910.911.14
CAHCardinal Hea20200423A8.431.940.931.741.000.20
CAICAI Internat20200423A67.1316.645.143.6010.3813.05
CAKECheesecake F20200423A13.744.951.511.983.452.98
CALCaleres Inc20200423A37.9212.413.466.066.816.37
CALACalithera Bi20200423A41.4013.936.506.105.017.82
CALBCalifornia B20200423A793.59216.3459.18209.79163.916.40
CALFPacer US Sma20200423ETF24.1819.2027.9228.84-8.74-9.66
CALMCal-Maine Fo20200423A19.096.842.583.034.243.82
CALXCALIX, INC.20200423A36.887.083.493.643.483.45
CAMPCalAmp Corp.20200423A36.9815.635.634.019.9311.69
CAMTCamtek Ltd20200423A57.4813.155.467.107.596.04
CAPEiPath Shille20200423ETN35.5412.157.067.485.044.72
CAPLCrossAmerica20200423A223.3266.3351.9540.6416.1425.76
CAPRCapricor The20200423A129.4546.2632.6632.9511.5513.31
CARAvis Budget20200423A17.608.682.963.234.725.47
CARACara Therape20200423A22.5812.574.262.948.109.67
CARECARTER BANK20200423A214.6455.1341.8342.515.0812.48
CARGCarGurus, In20200423A26.995.081.942.992.822.10
CAROCarolina Fin20200423A21.728.220.31-0.978.019.36
CARRCarrier Glob20200423A10.704.353.104.561.25-0.22
CARSCars.com Inc20200423A27.4611.596.255.655.045.94
CARVCarver Banco20200423A764.12251.50212.82212.8238.6838.68
CARZFirst Trust20200423ETF119.8740.2139.4640.130.750.08
CASACasa Systems20200423A56.5015.103.573.2910.8711.80
CASHMeta Financi20200423A27.1412.288.107.234.025.26
CASICASI Pharmac20200423A135.4251.0033.4230.9616.5020.06
CASSCass Informa20200423A121.6018.8211.1211.036.187.80
CASYCasey's Gene20200423A41.648.284.434.583.843.70
CATCaterpillar20200423A7.112.090.440.751.651.33
CATBCatabasis Ph20200423A68.5426.3711.7810.2010.6116.13
CATCCAMBRIDGE BA20200423A242.7544.9234.8639.694.645.20
CATHGlobal X S&P20200423ETF12.963.911.081.592.832.31
CATMCardtronics20200423A54.4811.852.504.967.506.88
CATOCATO CORP20200423A49.2514.244.934.939.059.33
CATSCatasys Inc.20200423A55.0716.776.135.269.2611.50
CATYCathay Gener20200423A25.566.291.171.175.045.13
CBChubb Limite20200423A9.642.902.602.620.290.28
CBANColony Bankc20200423A735.19148.51104.95120.6034.4627.87
CBATCBAK Energy20200423A436.40188.64190.16179.231.989.41
CBAYCymabay Ther20200423A65.3626.6016.2711.109.9715.53
CBBCincinnati B20200423A7.739.9310.8411.68-0.91-1.76
CBFVCB Financial20200423A277.7346.5937.7138.948.967.72
CBIOCatalyst Bio20200423A98.1432.6622.9418.018.3614.63
CBLCBL& Associa20200423A93.1457.4148.2138.532.2718.65
CBLICleveland Bi20200423A157.6750.6244.2043.596.487.05
CBMBCBM Bancorp,20200423A360.5867.4867.4867.480.000.00
CBMGCellular Bio20200423A80.0222.6213.2313.808.138.82
CBNKCapital Banc20200423A436.5694.0270.9759.2637.2334.90
CBOECboe Global20200423A15.332.991.131.211.451.78
CBONVanEck Vecto20200423ETF87.1920.669.179.1711.5311.53
CBPOChina Biolog20200423A45.3011.303.126.517.534.80
CBRECBRE GROUP,20200423A11.002.430.890.641.541.79
CBRLCracker Barr20200423A35.2310.801.525.076.365.74
CBSHCommerce Ban20200423A22.804.811.261.683.503.14
CBTCabot Corpor20200423A27.746.110.270.705.835.41
CBTXCBTX, Inc. C20200423A101.8521.3411.6910.807.2310.53
CBUCommunity Ba20200423A23.404.661.521.753.102.91
CBZCBIZ, Inc.20200423A28.525.711.170.814.354.90
CCThe Chemours20200423A13.895.931.952.013.993.94
CCACCITIC Capita20200423A1181.3461.1661.1661.160.000.00
CCAPCrescent Cap20200423A356.6194.8980.5780.5714.5214.52
CCBCoastal Fina20200423A860.18110.9096.48101.9512.508.94
CCBGCapital City20200423A153.0536.5122.6818.4610.3518.01
CCCClarivate An20200423A24.996.632.282.914.343.72
CCCLChina Cerami20200423A243.64134.83106.7596.7016.8037.78
CCDCalamos Dyna20200423A60.7315.317.538.047.747.27
CCEPCoca-Cola Eu20200423A10.913.502.222.581.270.92
CCFChase Corpor20200423A314.3276.0555.2566.175.139.76
CCHCollier Cree20200423A172.1917.1716.9216.920.260.26
CCICrown Castle20200423A8.402.150.720.811.421.34
CCJCameco Corpo20200423A10.474.300.120.444.183.86
CCKCrown Holdin20200423A15.253.371.201.612.151.76
CCLCarnival Cor20200423A8.284.411.911.322.123.09
CCLPCSI Compress20200423A170.7773.6664.6657.277.4516.44
CCMPCabot Microe20200423A63.2711.625.996.905.244.73
CCNECNB Financia20200423A169.1671.8150.9550.2621.1922.48
CCOClear Channe20200423A74.1850.6431.1436.8610.2513.76
CCOICogent Commu20200423A36.877.343.523.793.753.55
CCORCore Alterna20200423ETF34.279.067.807.461.261.59
CCRCONSOL Coal20200423A331.6964.2164.8360.75-4.053.58
CCRCChina Custom20200423A1117.58812.78908.24814.71-1.31-1.99
CCRNCross Countr20200423A53.0616.39-1.320.7917.4915.66
CCSCENTURY COMM20200423A56.128.863.023.855.435.02
CCXChurchill Ca20200423A182.9869.2353.0553.7816.5715.44
CCXIChemoCentryx20200423A57.3512.904.166.158.666.84
CCXXChurchill Ca20200423A183.8646.9746.9746.970.000.00
CDAYCeridian HCM20200423A23.026.332.393.902.122.42
CDCVictoryShare20200423ETF8.582.271.211.981.050.29
CDECoeur Mining20200423A26.5612.9411.227.641.595.30
CDEVCentennial R20200423A35.5823.6312.7618.819.014.84
CDKCDK Global,20200423A13.696.110.604.422.151.69
CDLVictoryShare20200423ETF26.165.515.945.65-0.43-0.13
CDLXCardlytics,20200423A60.0013.147.226.455.666.68
CDMOAvid Bioserv20200423A52.2116.631.112.8614.9913.80
CDNACareDx, Inc.20200423A42.838.904.094.904.444.00
CDNSCadence Desi20200423A4.752.670.440.562.242.12
CDORCondor Hospi20200423A219.8052.3628.5228.5224.0824.13
CDRCedar Realty20200423A123.8037.1424.9028.746.288.36
CDTXCidara Thera20200423A95.3933.3110.9414.1013.4518.99
CDWCDW Corporat20200423A12.255.200.612.921.972.28
CDXCChromaDex Co20200423A48.9515.61-2.552.3717.4213.26
CDXSCodexis, Inc20200423A41.488.412.751.775.186.63
CDZICADIZ, Inc.20200423A35.7413.112.173.6810.889.43
CECelanese Cor20200423A23.059.543.635.095.884.47
CECECeco Environ20200423A81.2959.318.509.0960.5759.21
CEFSSaba Closed-20200423ETF39.418.4425.4625.56-17.16-17.12
CEICamber Energ20200423A125.3452.3039.8941.993.6310.27
CEIXCONSOL Energ20200423A52.3013.634.575.538.258.12
CELCellcom Isra20200423A172.5057.1243.3038.4012.8718.77
CELCCelcuity Inc20200423A414.2494.1783.4487.305.116.87
CELHCelsius Hold20200423A49.6216.518.798.967.247.55
CELPCypress Envi20200423A504.97116.19111.77106.9232.389.22
CEMBiShares J.P.20200423ETF27.0817.3115.5915.891.721.42
CEMIChembio diag20200423A40.9612.472.067.1110.165.37
CENTCentral Gard20200423A50.4716.248.536.857.759.48
CENT AACentral Gard20200423A38.2910.052.431.867.348.21
CENXCentury Alum20200423A30.1313.845.707.866.755.97
CEPUCentral Puer20200423A134.6445.5325.3212.8712.3732.44
CEQPCrestwood Eq20200423A31.4910.302.635.366.374.93
CERCCerecor Inc.20200423A138.5837.5222.997.9715.2529.51
CERNCerner Corp20200423A7.082.840.70-0.072.142.91
CERSCerus Corp20200423A19.779.194.664.554.464.64
CETVCentral Euro20200423A26.2012.401.761.989.6910.42
CETXCEMTREX INC.20200423A155.6258.5848.8148.979.469.65
CEVACEVA Inc.20200423A46.6117.1410.9210.806.166.34
CEWWisdomTree20200423ETF34.038.846.496.492.352.35
CEYVictoryShare20200423ETF37.8711.1611.7811.78-0.62-0.62
CEZVictoryShare20200423ETF20.714.524.524.520.000.00
CFCF Industrie20200423A8.772.761.381.681.381.08
CFAVictoryShare20200423ETF10.854.113.083.691.030.42
CFBCrossFirst B20200423A148.9985.8937.7734.3664.9963.49
CFBICommunity Fi20200423A496.1964.10111.27-21.310.0084.40
CFBKCentral Fede20200423A536.59
CFFACF Finance A20200423A21.4412.8112.8212.82-0.01-0.01
CFFIC&F Financia20200423A936.90152.22144.68140.6112.2711.74
CFFNCapitol Fede20200423A14.749.811.511.168.378.75
CFGCitizens Fin20200423A5.513.080.660.691.692.40
CFMSConformis, I20200423A169.7756.4553.3044.914.5511.53
CFOVictoryShare20200423ETF8.042.311.881.730.430.58
CFRCullen/Frost20200423A21.255.082.482.402.592.68
CFRXContraFect C20200423A144.4141.6125.197.378.4334.00
CFXColfax Corpo20200423A19.224.863.513.581.301.27
CGThe Carlyle20200423A13.964.291.391.032.903.26
CGACHINA GREEN20200423A183.0272.4382.8278.84-11.81-6.28
CGBDTCG BDC, Inc20200423A44.7716.886.719.154.857.69
CGCCanopy Growt20200423A13.975.254.173.441.081.81
CGENCompugen Ltd20200423A21.676.481.962.224.524.29
CGIXCancer Genet20200423A310.4997.3395.2170.518.5326.74
CGNXCognex Corp20200423A12.414.961.561.612.313.34
CGOCalamos Glob20200423A140.6644.2139.0944.192.38-0.02
CGWInvesco S&P20200423ETF12.855.984.795.251.190.73
CHADDirexion Dai20200423ETF10.532.041.171.580.880.47
CHAPChaparral En20200423A152.3380.8959.1262.7318.9718.24
CHAUDirexion Dai20200423ETF10.764.602.282.492.322.11
CHCIComstock Hol20200423A262.7292.3182.4281.386.5810.87
CHCOCity Holding20200423A82.8111.306.807.064.344.49
CHCTCommunity He20200423A84.5319.329.9511.326.027.98
CHDChurch & Dwi20200423A7.522.761.591.521.171.24
CHDNChurchill Do20200423A54.3711.907.667.304.204.60
CHEChemed Corpo20200423A51.029.926.417.383.282.48
CHEFThe Chef's W20200423A28.0611.841.456.737.495.12
CHEKCheck-Cap Lt20200423A64.8536.8422.9223.0813.1713.84
CHEPAGFiQ U.S. M20200423ETF119.61
CHFSCHF Solution20200423A86.1045.3235.8337.496.487.83
CHGGCHEGG, INC.20200423A17.623.272.652.570.610.70
CHGXChange Finan20200423ETF108.7975.5975.5975.590.000.00
CHHChoice Hotel20200423A20.774.591.341.573.093.02
CHICalamos Conv20200423A23.1412.193.378.424.053.77
CHICGlobal X MSC20200423ETF142.2037.0317.8514.5118.8022.68
CHIEGlobal X MSC20200423ETF315.80264.06264.06264.060.000.00
CHIHGlobal X MSC20200423ETF353.1587.6484.8083.532.844.12
CHIIGlobal X MSC20200423ETF201.39124.6761.718.44-7.89113.06
CHIKGlobal X MSC20200423ETF144.3351.4349.7651.600.92-0.17
CHILGlobal X MSC20200423ETF222.8456.43112.0525.99-6.8330.39
CHIMGlobal X MSC20200423ETF183.0862.7962.7962.790.000.00
CHIQGlobal X MSC20200423ETF67.5021.875.7413.6610.528.22
CHIRGlobal X MSC20200423ETF100.2343.7543.9343.93-0.18-0.18
CHISGlobal X MSC20200423ETF138.4128.7726.9525.182.103.58
CHIUGlobal X MSC20200423ETF614.56
CHIXGlobal X MSC20200423ETF48.818.145.485.522.662.62
CHKChesapeake E20200423A65.2424.8512.0615.709.609.14
CHKPCheck Point20200423A9.562.580.941.541.221.04
CHMAChiasma, Inc20200423A52.6119.377.127.6810.5411.68
CHMGChemung Fina20200423A918.91262.65272.15246.635.5615.98
CHMICHERRY HILL20200423A62.2222.349.474.958.6317.34
CHNALoncar China20200423ETF86.9126.510.192.2116.3224.02
CHNGChange Healt20200423A15.855.391.851.703.503.69
CHNRChina Natura20200423A1472.85352.04350.73351.940.090.10
CHPMCHP Merger C20200423A129.3440.6040.6040.600.000.00
CHRACharah Solut20200423A232.1465.4530.5633.0426.5132.36
CHRSCoherus BioS20200423A17.695.931.022.154.883.78
CHRWC.H. Robinso20200423A9.122.491.191.261.301.22
CHSChicos FAS,20200423A64.9824.1718.0218.165.115.62
CHTRCharter Comm20200423A15.943.541.331.472.222.07
CHUYChuy's Holdi20200423A60.2530.457.469.748.3620.52
CHWCalamos Glob20200423A37.429.885.693.324.196.57
CHWYChewy, Inc.20200423A25.537.125.535.471.591.65
CHYCalamos Conv20200423A32.6921.635.326.4016.5415.47
CICIGNA Corpor20200423A15.883.903.644.640.26-0.74
CIACitizens, In20200423A95.5824.9214.2214.5610.2310.37
CIBRFirst Trust20200423ETF33.948.197.778.530.42-0.35
CIDVictoryShare20200423ETF51.5910.8611.0010.69-0.140.17
CIDMCinedigm Cor20200423A249.12139.27128.20125.4913.8713.91
CIENCiena Corpor20200423A9.303.821.521.482.302.34
CIFSChina Intern20200423A186.27160.9261.24100.84100.4361.06
CIGIColliers Int20200423A40.0711.013.713.866.427.15
CIICCrescent Cap20200423A235.0714.34-42.40-42.4056.8056.80
CILVictoryShare20200423ETF41.3213.3213.0613.060.260.26
CIMChimera Inve20200423A13.626.081.041.205.034.87
CINFCincinnati F20200423A16.284.651.111.503.513.14
CINRCINER RESOUR20200423A345.6766.0040.3725.3332.0640.94
CIOCITY OFFICE20200423A23.357.622.432.575.125.04
CIRCIRCOR Inter20200423A84.3815.408.739.214.476.18
CITCIT Group In20200423A17.004.681.191.183.483.50
CIVBCivista Banc20200423A369.6958.6735.2252.417.866.24
CIXComp X Inter20200423A314.11203.32205.53205.14-1.82-1.81
CIZVictoryShare20200423ETF37.8911.5811.5611.450.020.13
CIZNCitizens Hol20200423A367.82152.41152.41152.410.000.00
CJJDChina Jo-Jo20200423A88.0935.5130.9615.190.7020.24
CKHSeacor Holdi20200423A166.9019.597.939.229.2810.38
CKPTCheckpoint T20200423A225.9090.6147.5965.2031.5925.60
CKXCKX Lands, I20200423A691.98167.68167.68167.680.000.00
CLColgate-Palm20200423A2.941.500.410.231.091.27
CLARClarus Corpo20200423A59.0825.424.934.7321.0521.26
CLBCore Laborat20200423A24.696.63-0.430.156.266.47
CLBKColumbia Fin20200423A34.7130.815.626.874.0821.89
CLBSCaladrius Bi20200423A258.81103.8841.9758.6758.7945.89
CLCTCollectors U20200423A118.6536.4127.8423.594.5312.69
CLDBCORTLAND BNC20200423A673.971078.831078.831078.830.000.00
CLDRCloudera, In20200423A14.005.771.561.894.213.89
CLDTCHATHAM LODG20200423A46.7313.660.193.3311.5010.34
CLDXCelldex Ther20200423A55.6324.4913.0811.029.9913.47
CLFCleveland-Cl20200423A25.2911.265.645.595.605.67
CLFDClearfield,20200423A184.40208.69208.92201.435.447.27
CLGXCorelogic, I20200423A24.146.662.013.713.472.95
CLHClean Harbor20200423A39.687.742.563.175.074.57
CLIMack-Cali Re20200423A18.745.052.151.412.903.64
CLIRClearSign Te20200423A427.80226.81196.86214.074.6313.04
CLIXProShares Lo20200423ETF33.4616.558.4713.430.373.08
CLMTCalumet Spec20200423A206.6258.9145.7731.0512.6827.81
CLNCColony Credi20200423A63.1519.138.156.197.9012.89
CLNEClean Energy20200423A54.5523.8716.328.726.3215.13
CLNYColony Capit20200423A53.1023.0218.9115.133.897.93
CLOUGlobal X Clo20200423ETF35.9517.2310.1014.807.112.43
CLPRClipper Real20200423A114.5935.1015.3013.5416.7821.56
CLPSCLPS Incorpo20200423A566.12207.47206.61206.610.880.88
CLPTClearPoint N20200423A211.7852.7956.7342.17-0.2810.59
CLRCONTINENTAL20200423A14.106.012.732.863.263.16
CLRBCellectar Bi20200423A318.34105.0630.585.2275.80100.31
CLRGIQ Chaikin U20200423ETF24.766.387.536.36-1.150.02
CLROClearOne, In20200423A226.1572.2556.1135.8620.8936.63
CLSCelestica, I20200423A23.5311.704.073.787.457.92
CLSDClearside Bi20200423A158.7049.4128.0726.2121.8323.36
CLSKCLEANSPARK I20200423A137.7848.5738.9237.289.5311.31
CLSNCelsion Corp20200423A140.5288.4044.4025.3128.9062.13
CLTLInvesco Trea20200423ETF3.551.290.940.840.350.45
CLUBTown Sports20200423A138.62119.6786.1098.4020.6821.35
CLVSClovis Oncol20200423A14.596.832.793.064.043.77
CLWClearwater P20200423A78.7016.616.077.169.559.45
CLWTEuro Tech Ho20200423A468.1096.2992.2292.224.134.13
CLXClorox Compa20200423A7.202.320.880.951.431.36
CLXTCalyxt, Inc.20200423A193.8148.0230.0526.5414.5121.18
CMCanadian Imp20200423A4.121.210.540.420.670.79
CMAComerica Inc20200423A13.024.581.251.803.332.78
CMBMCambium Netw20200423A825.62431.08418.94426.7512.274.40
CMBSiShares CMBS20200423ETF40.9218.6011.8712.130.006.36
CMCCommercial M20200423A10.073.071.131.351.941.72
CMCLCaledonia Mi20200423A119.9137.5810.744.3225.9533.47
CMCOColumbus McK20200423A67.1411.854.716.186.285.67
CMCS AAComcast Corp20200423A2.801.280.230.241.051.04
CMCTCIM Commerci20200423A539.4066.3742.9436.5024.2229.98
CMDCantel Medic20200423A37.5510.766.197.754.293.02
CMDYiShares Bloo20200423ETF195.8267.1467.6467.36-0.49-0.21
CMECME Group In20200423A10.362.931.091.201.831.73
CMFiShares Cali20200423ETF20.044.384.094.160.300.22
CMGChipotle Mex20200423A22.666.973.164.433.422.46
CMICummins Inc.20200423A13.243.822.132.221.691.61
CMLSCumulus Medi20200423A174.8342.3535.2633.305.949.14
CMOCapstead Mor20200423A23.8011.444.014.977.336.47
CMPCompass Mine20200423A39.238.782.891.875.796.92
CMPRCimpress PLC20200423A56.1620.947.1311.596.299.27
CMRECostamare In20200423A40.8218.536.8218.277.190.14
CMRXChimerix, In20200423A89.5940.2820.6421.4118.7418.90
CMSCMS Energy C20200423A6.151.830.810.791.021.04
CMTCore Molding20200423A147.7460.7958.5757.511.603.27
CMTLComtech Tele20200423A30.5311.252.602.698.368.56
CNXtrackers MS20200423ETF26.057.317.347.31-0.030.00
CNACNA Financia20200423A29.346.474.285.261.921.21
CNATConatus Phar20200423A118.3737.1027.5428.349.118.79
CNBK AACentury Banc20200423A304.5973.4453.0356.5421.9615.06
CNBSAmplify Seym20200423ETF54.3228.9526.0327.492.921.46
CNCCentene Corp20200423A6.011.730.250.361.481.37
CNCEConcert Phar20200423A83.3020.1010.3511.427.778.68
CNCRLoncar Cance20200423ETF51.3314.5112.9812.700.991.81
CNDTConduent Inc20200423A50.2815.845.654.828.3311.02
CNETChinaNet Onl20200423A272.1582.5376.5284.31-2.35-1.72
CNFRConifer Hold20200423A432.64242.63189.04101.6968.24139.90
CNHICNH INDUSTRI20200423A15.827.482.973.874.503.60
CNICanadian Nat20200423A4.773.500.281.710.961.78
CNKCinemark Hol20200423A16.335.862.262.813.173.05
CNMDCONMED Corpo20200423A52.7010.513.584.324.336.17
CNNBCINCINNATI B20200423A407.8551.2351.2351.230.000.00
CNNECannae Holdi20200423A34.449.975.606.054.313.92
CNOCNO Financia20200423A12.139.061.1510.422.63-1.37
CNOBCenter Banco20200423A57.7010.744.144.046.366.70
CNPCenterPoint20200423A6.302.630.720.631.922.00
CNQCanadian Nat20200423A7.444.040.070.633.403.41
CNRCornerstone20200423A42.5915.887.277.888.338.01
CNRGSPDR S&P Ken20200423ETF34.6221.4720.6623.88-3.30-2.42
CNSCohen & Stee20200423A82.6412.348.328.233.464.12
CNSLConsolidated20200423A32.139.822.323.577.456.26
CNSPCNS Pharmace20200423A183.7295.8418.8041.5184.1056.65
CNSTConstellatio20200423A90.3220.4416.8817.293.323.14
CNTGCentogene N.20200423A800.57196.18215.72180.94-4.5114.29
CNTYCentury Casi20200423A74.7730.2316.9317.956.1012.21
CNXCNX Resource20200423A10.908.703.204.154.344.56
CNXMCNX Midstrea20200423A37.5510.842.483.267.027.58
CNXNPC Connectio20200423A40.809.623.833.995.755.64
CNXTVanEck Vecto20200423ETF16.005.074.005.030.880.04
CNYAiShares MSCI20200423ETF28.899.399.149.270.250.11
COGlobal Cord20200423A54.9418.1815.1914.822.993.36
COCPCocrystal Ph20200423A83.0254.8135.1529.9811.1924.68
CODACoda Octopus20200423A228.8049.5838.3832.818.1116.72
CODICompass Dive20200423A43.3617.9614.3513.413.074.55
CODXCo-Diagnosti20200423A34.5612.295.067.306.845.00
COFCapital One20200423A7.806.234.324.741.901.49
COFSCHOICEONE FI20200423A219.3891.3691.7291.72-0.36-0.36
COGCabot Oil &20200423A5.262.820.961.101.871.72
COHNCohen & Comp20200423A266.8279.6273.2138.79-16.1340.32
COHRCoherent Inc20200423A56.4411.364.955.356.286.01
COHUCohu Inc20200423A39.2813.61-2.02-1.9015.2915.66
COKECoca-Cola Co20200423A82.7318.7214.9413.733.554.99
COLBColumbia Ban20200423A27.3318.382.242.2116.7716.82
COLDAmericold Re20200423A16.182.831.141.191.691.64
COLLCollegium Ph20200423A47.5619.025.126.3313.9312.88
COLMColumbia Spo20200423A20.634.931.952.332.982.60
COMDirexion Aus20200423ETF98.5524.8929.9529.64-5.67-4.76
COMBGraniteShare20200423ETF78.298.458.518.48-0.05-0.03
COMMCommScope Ho20200423A11.394.151.091.303.042.84
COMTiShares Comm20200423ETF57.1923.3621.3221.212.042.16
CONECyrusOne Inc20200423A12.683.681.651.822.021.86
CONNConn's Inc.20200423A37.2019.648.044.5911.2615.07
COOThe Cooper C20200423A26.824.612.482.691.951.74
COOPMr. Cooper G20200423A34.1511.735.595.835.995.89
COPConocoPhilli20200423A4.014.321.520.962.833.39
COPXGlobal X Cop20200423ETF99.0430.4421.4623.387.437.06
CORCoresite Rea20200423A26.054.531.191.753.342.78
CORECore Mark Ho20200423A32.749.122.593.256.235.87
CORPPIMCO Invest20200423ETF27.038.025.766.582.271.45
CORRCorEnergy In20200423A82.0730.2714.1412.6715.1017.62
CORTCorcept Ther20200423A20.276.042.252.553.803.49
CORVCorrevio Pha20200423A44.3324.4118.1316.306.208.12
COSTCostco Whole20200423A6.721.961.141.340.820.62
COTYCOTY INC20200423A17.227.872.392.484.655.38
COUPCoupa Softwa20200423A18.756.322.333.213.943.11
COWiPath Series20200423ETN69.6739.4319.047.953.6330.83
COWNCowen Inc. C20200423A54.8216.185.595.163.5910.76
COWZPacer US Cas20200423ETF10.373.931.312.392.311.54
CPCanadian Pac20200423A11.673.470.770.992.232.48
CPACopa Holding20200423A31.528.181.782.215.425.96
CPAAConyers Park20200423A904.34
CPAHCounterpath20200423A56.9827.956.2714.8617.7813.13
CPBCampbell Sou20200423A5.711.691.661.500.030.18
CPECallon Petro20200423A31.4521.869.4015.8610.886.03
CPFCentral Paci20200423A39.8715.784.0013.444.652.38
CPGCRESCENT POI20200423A92.7144.3540.1135.724.038.63
CPHCCanterbury P20200423A504.9890.5868.5473.4721.3617.15
CPHIChina Pharma20200423A110.8845.6637.9840.155.355.53
CPICPI Inflatio20200423ETF22.417.747.747.740.000.00
CPIXCumberland P20200423A55.4726.4123.4523.112.963.30
CPKChesapeake U20200423A129.4524.7219.2120.614.594.11
CPLGCorePoint Lo20200423A123.6829.1914.8217.517.0711.61
CPLPCapital Prod20200423A74.8056.4815.4417.1713.1338.77
CPRICapri Holdin20200423A14.135.112.02-0.162.515.26
CPRTCopart Inc20200423A7.164.657.786.27-3.13-1.61
CPRXCatalyst Pha20200423A21.079.312.463.236.766.08
CPSCooper-Stand20200423A71.3316.045.217.208.938.84
CPSHCPS Technolo20200423A131.63146.3135.6527.091.2991.70
CPSIComputer Pro20200423A49.5113.364.527.296.756.06
CPSSConsumer Por20200423A216.7394.96150.7341.82-54.3252.45
CPSTCapstone Tur20200423A145.0885.7611.7721.9179.5965.60
CPTCamden Prope20200423A22.934.292.092.292.182.00
CPTACapitala Fin20200423A77.6125.579.728.149.5917.29
CPZCalamos Long20200423A107.5925.2722.3521.102.714.17
CQPCheniere Ene20200423A54.3215.138.447.654.817.45
CQQQInvesco Chin20200423ETF37.0314.9413.1913.721.761.23
CRCrane Compan20200423A25.097.222.141.484.285.74
CRAICRA Internat20200423A207.6347.7432.4725.7712.5821.91
CRAKVanEck Vecto20200423ETF51.1528.8826.5627.062.171.82
CRBNiShares MSCI20200423ETF35.8713.8711.9111.641.692.23
CRBPCorbus Pharm20200423A22.819.56-1.011.269.318.31
CRCCalifornia R20200423A57.4922.8413.909.947.3512.91
CRD AACrawford & C20200423A102.0127.4215.3217.8510.489.58
CRD BBCrawford & C20200423A135.11109.3077.0390.7025.5918.73
CREECree Inc20200423A15.384.690.440.383.404.29
CREGChina Recycl20200423A192.1065.8939.4957.1421.248.81
CREXCREATIVE REA20200423A1302.52456.71483.02381.2671.6577.48
CRHMCRH Medical20200423A83.8523.5518.2116.755.366.82
CRICarter's Inc20200423A23.235.322.352.502.972.82
CRISCuris Inc20200423A245.40103.5982.3686.4526.2617.82
CRKComstock Res20200423A39.6012.140.222.9011.769.27
CRLCharles Rive20200423A35.946.273.954.112.322.16
CRMsalesforce.c20200423A4.093.782.052.261.741.53
CRMDCorMedix Inc20200423A71.3223.5514.4311.647.6111.93
CRMTAmerica's Ca20200423A186.1544.0326.2019.3713.4224.69
CRNCCerence Inc.20200423A86.8516.168.308.365.967.78
CRNTCeragon Netw20200423A63.3043.9236.2034.028.219.89
CRNXCrinetics Ph20200423A116.7458.0220.1945.7510.0812.27
CRONCronos Group20200423A17.0210.174.595.985.354.22
CROPIQ Global Ag20200423ETF53.8414.1914.1914.190.000.00
CROXCrocs, Inc.20200423A18.187.410.442.226.925.22
CRSCarpenter Te20200423A36.247.443.233.844.083.61
CRSACrescent Acq20200423A50.537.20-1.80-1.749.018.96
CRSPCRISPR Thera20200423A38.9810.295.836.414.323.88
CRTCross Timber20200423A206.1766.3051.9553.258.5712.98
CRTXCortexyme, I20200423A218.6054.0831.9730.2810.7123.56
CRUSCirrus Logic20200423A20.114.672.672.801.991.87
CRVLCorvel Corp20200423A155.1730.3920.5921.775.938.61
CRVSCorvus Pharm20200423A241.4464.3123.3435.3341.4029.26
CRWDCrowdStrike20200423A12.866.711.755.274.991.44
CRWSCrown Crafts20200423A107.6830.9719.2211.298.0319.63
CRYCryoLife, In20200423A42.896.311.492.014.634.29
CSAVictoryShare20200423ETF40.8320.9024.4318.54-3.542.36
CSBVictoryShare20200423ETF37.5013.5010.8811.752.621.75
CSBRChampions On20200423A207.6172.6760.1651.2315.8421.32
CSCOCisco System20200423A2.412.471.281.291.191.18
CSDInvesco S&P20200423ETF99.0034.0225.1025.818.928.20
CSFVictoryShare20200423ETF21.1512.5111.539.220.983.29
CSFLCenterState20200423A26.856.844.174.702.672.13
CSGPCoStar Group20200423A46.2811.184.774.815.825.80
CSGSCSG Systems20200423A38.776.672.112.584.554.09
CSIICardiovascul20200423A39.488.242.633.375.554.86
CSIQCanadian Sol20200423A21.2811.335.114.401.506.83
CSLCarlisle Com20200423A32.165.761.291.634.384.13
CSLTCASTLIGHT HE20200423A81.5225.2911.3511.5213.2613.79
CSMProShares La20200423ETF14.815.223.844.041.391.19
CSMLIQ Chaikin U20200423ETF49.4013.4413.4812.59-0.040.85
CSODCornerstone20200423A15.959.866.948.472.961.44
CSPICSP Inc.20200423A424.15358.21410.35285.320.1472.07
CSPRCasper Sleep20200423A90.2443.5320.9731.4111.2211.94
CSQCalamos Stra20200423A27.6716.586.083.991.3912.37
CSSEChicken Soup20200423A207.8766.7449.9735.7913.8330.56
CSTECaesarstone20200423A58.6121.494.124.5016.6517.17
CSTLCastle Biosc20200423A171.0334.9027.0530.195.654.74
CSTMConstellium20200423A23.768.740.511.468.227.28
CSTRCapStar Fina20200423A322.2470.1359.0755.5511.8415.07
CSUCapital Seni20200423A227.4464.9546.5744.2814.8521.00
CSVCarriage Ser20200423A49.358.761.321.407.157.35
CSWCCapital Sout20200423A86.6530.6713.2720.5913.4610.02
CSWICSW Industri20200423A80.3113.05-2.36-0.6715.1313.75
CSXCSX Corporat20200423A5.797.080.903.051.223.99
CTASCintas Corp20200423A17.253.892.552.591.341.31
CTBCooper Tire20200423A26.636.294.765.311.460.98
CTBICommunity Tr20200423A108.8732.9019.5421.2413.3911.83
CTEKCynergisTek,20200423A270.69994.271166.45953.664.0439.84
CTGComputer Tas20200423A151.3511.279.769.650.761.64
CTHRCharles & Co20200423A160.6360.6624.9722.8234.2438.07
CTIBYunhong CTI20200423A398.47106.95111.93108.69-15.19-1.79
CTICCTI BioPharm20200423A162.09107.5296.9493.8011.9913.75
CTLCenturyLink,20200423A10.094.912.001.702.913.21
CTLTCATALENT, IN20200423A15.883.691.262.182.431.51
CTMXCytomX Thera20200423A25.6617.977.744.8010.2813.22
CTOConsolidated20200423A129.1322.7917.0317.544.905.29
CTRAContura Ener20200423A212.7754.5833.1036.6718.9218.00
CTRCCentric Bran20200423A158.6885.3975.5367.079.5118.44
CTRECARTRUST REI20200423A25.9012.181.607.8510.714.33
CTRMCastor Marit20200423A94.2745.5138.1436.534.488.98
CTRNCiti Trends,20200423A99.2538.6830.1827.826.4610.83
CTSCTS Corporat20200423A57.9817.4310.2910.866.626.57
CTSHCognizant Te20200423A5.622.381.361.401.010.98
CTSOCytosorbents20200423A39.2513.094.285.428.267.67
CTTCATCHMARK TI20200423A46.3212.983.507.197.085.77
CTVACorteva, Inc20200423A11.662.911.761.921.151.00
CTXRCitius Pharm20200423A130.8968.8769.8462.02-1.566.90
CTXSCitrix Syste20200423A8.004.310.802.612.031.70
CUBCubic Corpor20200423A34.796.583.443.253.113.33
CUBAHerzfeld Car20200423A704.92115.12124.70132.824.63-17.74
CUBECubeSmart20200423A6.692.271.451.100.801.17
CUBICUSTOMERS BA20200423A47.868.602.713.165.805.44
CUECue Biopharm20200423A51.1715.266.966.657.888.61
CUICUI Global,20200423A349.54144.6635.3428.8575.51114.94
CULPCulp, Inc.20200423A180.6542.4236.0135.486.086.95
CUOContinental20200423A223.77191.35191.35191.350.000.00
CUREDirexion Dai20200423ETF7.572.891.941.310.951.58
CUROCURO Group H20200423A54.8917.287.729.838.247.46
CUTInvesco MSCI20200423ETF49.8921.5620.6720.730.890.83
CUTRCutera, Inc.20200423A52.5016.776.517.229.609.55
CUZCousins Prop20200423A13.223.401.211.432.201.98
CVACovanta Hold20200423A15.767.122.462.354.584.77
CVBFCVB Financia20200423A35.6110.272.517.634.082.64
CVCOCavco Indust20200423A102.8419.1510.9710.235.828.42
CVCYCentral Vall20200423A361.5941.3429.5227.0510.4014.30
CVECenovus Ener20200423A31.6613.044.855.748.187.30
CVEOCIVEO CORPOR20200423A175.6283.6577.3563.038.5920.66
CVETCovetrus, In20200423A19.569.132.102.516.906.65
CVGICommercial V20200423A127.8448.8530.2030.6518.2218.50
CVGWCalavo Growe20200423A45.8212.331.352.9610.629.38
CVICVR ENERGY,20200423A20.506.613.333.332.873.28
CVIACovia Holdin20200423A222.21128.5888.56110.0010.6617.80
CVLTCommault Sys20200423A29.067.862.040.884.056.95
CVLYCodorus Vall20200423A302.5740.3327.8932.9111.147.45
CVMCel-Sci Corp20200423A43.2712.226.216.405.055.82
CVNACarvana Co.20200423A21.075.461.942.523.442.94
CVRChicago Rive20200423A978.00274.05274.05274.050.000.00
CVSCVS HEALTH C20200423A2.921.020.550.570.410.45
CVTICovenant Tra20200423A64.7316.2110.4311.934.834.28
CVUCPI Aerostru20200423A93.1642.2024.7426.7417.7615.49
CVVCVD Equipmen20200423A371.94123.3893.7591.1836.7932.97
CVXChevron Corp20200423A3.171.141.040.450.090.69
CVYInvesco Zack20200423ETF39.6218.2113.8514.704.363.51
CWCurtiss-Wrig20200423A35.847.833.073.404.514.43
CWBSPDR Bloombe20200423ETF10.233.881.721.932.181.95
CWBCCommunity We20200423A794.77259.45246.25246.6015.9215.50
CWBRCohBar, Inc.20200423A320.2593.5861.7142.4919.3350.39
CWCOConsolidated20200423A101.0823.5612.2016.289.217.28
CWEBDirexion Dai20200423ETF34.8410.8110.509.430.311.38
CWENClearway Ene20200423A18.874.872.723.462.121.41
CWEN AAClearway Ene20200423A28.027.153.803.473.353.68
CWHCamping Worl20200423A31.7711.274.557.055.644.22
CWISPDR MSCI AC20200423ETF18.884.723.944.390.770.33
CWKCushman & Wa20200423A42.5310.332.913.627.226.71
CWSAdvisorShare20200423ETF67.8721.3121.6421.33-0.33-0.02
CWSTCasella Wast20200423A44.947.993.332.513.795.47
CWTCalifornia W20200423A36.957.442.883.654.513.79
CXDCChina XD Pla20200423A428.7377.6262.5963.0113.9114.75
CXOCONCHO RESOU20200423A13.513.471.221.402.232.06
CXPCOLUMBIA PRO20200423A22.366.613.183.762.592.85
CXSEWisdomTree T20200423ETF19.696.345.966.710.38-0.37
CXWCoreCivic, I20200423A22.298.074.104.953.963.12
CYANCyanotech Co20200423A319.95114.41101.5044.5820.8869.02
CYBWisdomTree20200423ETF105.8438.9836.0536.062.932.93
CYBECyberoptics20200423A81.4322.3814.6311.626.9210.75
CYBRCyberArk Sof20200423A21.778.162.325.675.722.49
CYCCCyclacel Pha20200423A53.1020.9615.3516.104.774.85
CYCNCyclerion Th20200423A177.6946.9128.3432.5416.2414.35
CYDChina Yuchai20200423A64.44509.5510.52507.0912.542.47
CYHCommunity He20200423A31.5513.673.896.507.827.17
CYRNCYREN Ltd.20200423A455.36335.27178.94290.990.0040.99
CYRXCryoPort, In20200423A51.459.824.695.024.684.81
CYTKCytokinetics20200423A27.077.803.283.653.664.14
CZAInvesco Zack20200423ETF23.7310.077.577.512.502.57
CZNCCitizens & N20200423A282.2366.9335.3737.8214.0727.84
CZRCaesars Ente20200423A12.496.472.122.464.354.02
CZWICitizens Com20200423A274.7684.5179.4278.295.636.20
CZZCosan Limite20200423A17.916.321.281.155.025.17
DDominion Ene20200423A6.313.530.931.570.811.96
DACDanaos Corpo20200423A161.4554.5027.8129.4518.3925.06
DAIOData I/O Cor20200423A382.26123.92123.92123.920.000.00
DAKTDaktronics I20200423A35.4813.834.454.149.229.76
DALDelta Air Li20200423A4.522.470.570.981.901.49
DALIFirst Trust20200423ETF6.742.742.742.740.000.00
DALTAnfield Capi20200423ETF47.1520.5314.5320.525.990.00
DANDana Incorpo20200423A20.696.900.612.085.734.82
DARDARLING INGR20200423A15.104.971.472.283.502.70
DAREDare Bioscie20200423A129.2673.1657.2063.368.129.86
DAUDExchange-Tra20200423ETN57.4416.5314.5416.341.990.19
DAUGFT Cboe Vest20200423ETF46.2613.2912.0512.371.230.92
DAXGlobal X Fun20200423ETF121.8927.7426.3526.401.401.34
DBDeutsche Ban20200423A16.026.711.131.765.584.94
DBAWXtrackers MS20200423ETF17.316.784.695.282.091.50
DBDDiebold Nixd20200423A31.0012.544.173.158.039.38
DBEFXtrackers MS20200423ETF4.081.600.430.641.160.95
DBEHiM DBi Hedge20200423ETF41.93
DBEMXtrackers MS20200423ETF66.9215.1514.0114.990.240.16
DBEUXtrackers MS20200423ETF48.9015.4815.1015.190.380.29
DBEZXtrackers MS20200423ETF16.6617.755.5216.3412.261.43
DBGRXtrackers MS20200423ETF80.9225.1934.0225.87-8.85-0.68
DBIDesigner Bra20200423A27.9713.143.625.329.477.83
DBJPXtrackers MS20200423ETF29.284.41-0.41-0.104.824.51
DBLVAdvisorShare20200423ETF64.4624.2724.2724.270.000.00
DBMFiM DBi Manag20200423ETF69.15140.25140.25140.250.000.00
DBVTDBV Technolo20200423A66.1820.0510.768.649.0411.40
DBXDropbox, Inc20200423A5.992.780.590.822.191.96
DCARDropCar, Inc20200423A142.0799.1370.5771.9927.9827.57
DCHFExchange-Tra20200423ETN57.1118.3120.1518.31-1.830.00
DCIDonaldson Co20200423A19.754.601.872.062.662.54
DCODucommun Inc20200423A73.3512.024.645.037.027.00
DCOMDime Communi20200423A24.076.050.761.135.304.92
DCPDCP Midstrea20200423A31.4413.155.275.755.767.39
DCPHDeciphera Ph20200423A48.8611.915.536.836.285.09
DDDuPont de Ne20200423A6.062.380.881.081.501.31
DDD3D Systems C20200423A13.578.153.865.004.283.15
DDGProshares Sh20200423ETF48.2220.546.8311.504.558.96
DDIVFirst Trust20200423ETF21.2219.9219.9320.59-0.01-0.67
DDLSWisdomTree D20200423ETF60.2324.7922.4824.502.310.29
DDMProShares Ul20200423ETF3.381.420.380.471.040.96
DDOGDatadog, Inc20200423A19.377.074.165.242.901.83
DDSDillards Inc20200423A39.8812.526.115.846.246.68
DDWMWisdomTree D20200423ETF21.1720.9119.0719.041.831.86
DEDeere & Comp20200423A9.262.761.210.971.551.79
DEAEasterly Gov20200423A19.476.302.162.894.153.42
DEACDiamond Eagl20200423A44.3613.235.888.376.704.86
DECKDeckers Outd20200423A41.268.043.323.524.414.52
DEEFXtrackers FT20200423ETF80.8428.6726.1826.182.502.50
DEFInvesco Defe20200423ETF25.153.891.684.052.20-0.16
DEFAiShares Adap20200423ETF29.0210.8513.3211.53-2.47-0.68
DEIDouglas Emme20200423A15.643.572.092.131.471.45
DELLDell Technol20200423A17.175.060.351.074.713.99
DEMWisdomTree E20200423ETF13.823.222.252.100.971.12
DENNDENNY'S CORP20200423A25.1511.646.717.564.914.09
DESWisdomTree U20200423ETF16.184.064.074.48-0.01-0.42
DESPDespegar.com20200423A45.5510.623.182.967.177.68
DEURExchange-Tra20200423ETN58.637.306.365.41-0.121.89
DEUSXtrackers Ru20200423ETF72.2331.4126.3830.245.041.17
DEWWisdomTree G20200423ETF21.485.453.856.021.60-0.57
DFEWisdomTree E20200423ETF26.4310.7911.2910.92-0.50-0.13
DFEBFT Cboe Vest20200423ETF66.9916.2613.8013.582.462.68
DFENDirexion Dai20200423ETF34.509.187.167.841.921.34
DFFNDIFFUSION PH20200423A81.2952.1435.0151.076.100.97
DFINDonnelley Fi20200423A71.7815.267.438.816.726.45
DFJWisdomTree J20200423ETF22.635.334.965.040.370.29
DFNDReality Shar20200423ETF33.9010.179.009.721.160.44
DFNLDavis Select20200423ETF47.198.524.337.564.190.96
DFNSLGL Systems20200423A303.4876.1476.1476.140.000.00
DFSDiscover Fin20200423A9.799.641.372.038.387.73
DGDollar Gener20200423A8.493.512.352.431.161.08
DGAZVelocityShar20200423ETN33.588.985.355.563.463.42
DGBPExchange-Tra20200423ETN49.1514.4314.8413.74-0.410.70
DGIC AADonegal Grou20200423A83.1320.8012.9310.067.0910.75
DGIC BBDonegal Grou20200423A1857.92921.08921.08921.080.000.00
DGIIDigi Interna20200423A62.1514.516.656.867.397.66
DGLDVelocityShar20200423ETF34.858.787.137.571.661.22
DGLYDigital Ally20200423A155.8296.1194.8578.236.0117.82
DGPDB Gold Doub20200423ETN57.0417.4817.7516.84-0.280.64
DGREWisdomTree T20200423ETF45.8324.2921.3822.892.921.40
DGROiShares Core20200423ETF3.071.921.021.190.900.73
DGRSWisdomTree T20200423ETF83.1821.5020.7220.940.780.56
DGRWWisdomTree T20200423ETF5.233.833.253.320.580.51
DGSWisdomTree E20200423ETF17.674.643.253.221.391.42
DGTSPDR Global20200423ETF39.759.387.559.611.83-0.23
DGXQuest Diagno20200423A10.342.580.500.842.071.74
DGZDB Gold Shor20200423ETN122.7736.0331.7733.723.652.31
DHID.R. Horton20200423A5.881.820.470.471.351.35
DHILDiamond Hill20200423A263.3960.6846.8846.359.0414.31
DHRDanaher Corp20200423A4.801.540.601.030.940.52
DHSWisdomTree U20200423ETF6.502.791.101.591.691.20
DHTDHT HOLDINGS20200423A12.936.08-0.192.236.203.85
DHXDHI Group, I20200423A95.1930.2420.5119.338.6110.92
DIASPDR Dow Jon20200423ETF1.230.520.000.040.520.48
DIALColumbia Div20200423ETF21.768.025.806.050.501.96
DIETDefiance Nex20200423ETF60.5428.0929.7929.82-1.71-1.74
DIGProShares Ul20200423ETF16.039.163.165.723.613.43
DIMWisdomTree I20200423ETF19.289.8911.469.50-1.570.39
DINDine Brands20200423A38.1811.685.563.104.928.56
DINTDavis Select20200423ETF69.6222.2222.6321.52-0.410.69
DIODDiodes Inc20200423A29.796.512.673.013.753.50
DISThe Walt Dis20200423A2.331.50-0.010.191.481.31
DISC AADiscovery, I20200423A5.332.28-0.44-2.202.684.48
DISC BBDiscovery, I20200423A1089.60115.7076.0267.290.0030.81
DISC KKDiscovery, I20200423A6.284.800.782.434.052.38
DISHDISH Network20200423A9.736.272.071.544.254.79
DITAMCON Distri20200423A474.15
DIVGlobal X Sup20200423ETF38.9914.3011.8412.241.772.06
DIVAAGFiQ Hedged20200423ETF86.553.2712.7712.77-9.50-9.50
DIVBiShares U.S.20200423ETF11.743.672.511.401.152.27
DIVCC-Tracks Exc20200423ETN176.13
DIVOAmplify CWP20200423ETF37.2011.037.758.693.292.34
DIVYReality Shar20200423ETF208.2074.7775.2665.834.038.89
DJCBETRACS Bloom20200423ETN97.56
DJCIETRACS Linke20200423ETN163.9235.1835.1835.180.000.00
DJCODaily Journa20200423A0.00
DJDInvesco Dow20200423ETF126.1751.5436.3129.2515.3422.44
DJPiPath Bloomb20200423ETN31.1922.8023.3022.16-0.500.64
DJPYExchange-Tra20200423ETN32.286.605.946.600.660.00
DKDelek US Hol20200423A24.195.891.681.364.134.53
DKLDELEK LOGIST20200423A86.8234.8523.4620.909.6113.94
DKSDick's Sport20200423A15.174.291.522.102.722.19
DLADelta Appare20200423A152.6244.2635.6936.618.857.68
DLBDolby Labora20200423A18.143.762.472.251.281.51
DLHCDLH Holdings20200423A273.6560.5453.5523.48-0.5136.73
DLNWisdomTree U20200423ETF4.852.572.041.630.540.95
DLNGDYNAGAS LNG20200423A188.7681.9548.5625.888.4855.55
DLPHDelphi Techn20200423A18.7324.5921.4421.152.993.46
DLPNDolphin Ente20200423A507.29191.98131.00123.8035.9466.63
DLRDigital Real20200423A8.762.281.581.340.690.93
DLSWisdomTree I20200423ETF20.374.580.693.503.891.08
DLTHDuluth Holdi20200423A58.9315.279.836.174.499.10
DLTRDollar Tree20200423A9.223.462.682.820.780.63
DLXDeluxe Corpo20200423A29.456.151.701.894.274.25
DMACDiaMedica Th20200423A236.94104.4692.0069.2816.2635.90
DMDVAAM S& P Dev20200423ETF72.68103.94106.03106.03-2.08-2.08
DMLPDorchester M20200423A128.2457.5245.9636.999.2820.56
DMPIDelMar Pharm20200423A285.76112.39107.9675.954.9936.21
DMRCDigimarc Cor20200423A86.2527.6415.3112.8510.3414.80
DMREDeltaShares20200423ETF67.997.997.997.990.000.00
DMRIDeltaShares20200423ETF162.1740.3340.3340.330.000.00
DMRLDeltaShares20200423ETF70.8313.5813.5813.580.000.00
DMRMDeltaShares20200423ETF148.1147.1347.1347.130.000.00
DMRSDeltaShares20200423ETF130.8221.627.837.8313.8313.83
DMTKDermTech, In20200423A421.02112.1599.4699.703.5712.06
DNJRGolden Bull20200423A284.0794.3584.2086.8811.457.51
DNKNDunkin' Bran20200423A18.185.931.942.044.013.90
DNLWisdomTree G20200423ETF52.8415.7414.4914.531.261.21
DNLIDenali Thera20200423A41.4112.693.985.258.277.44
DNNDenison Mine20200423A83.0743.3026.0223.5511.7919.67
DNOVFT Cboe Vest20200423ETF55.9414.59-1.173.7615.1810.82
DNOWNOW INC.20200423A20.876.972.643.274.293.70
DNRDenbury Reso20200423A44.7326.567.8719.3915.697.21
DODiamond Offs20200423A47.0926.6118.6220.036.426.58
DOCPHYSICIANS R20200423A7.573.802.062.311.751.49
DOCUDocuSign, In20200423A19.004.521.952.482.552.03
DOGProShares Sh20200423ETF1.970.990.330.250.660.73
DOGSArrow Dogs o20200423ETF348.20136.79136.79136.790.000.00
DOGZDogness (Int20200423A1223.87354.06360.95360.95-6.80-6.80
DOLWisdomTree I20200423ETF26.709.288.688.950.600.33
DOMODomo, Inc. C20200423A33.288.503.644.154.604.35
DONWisdomTree U20200423ETF6.202.103.251.77-1.140.33
DOOWisdomTree i20200423ETF28.2610.8813.0011.14-2.12-0.25
DOOOBRP Inc. Com20200423A25.729.013.074.175.734.83
DOORMASONITE INT20200423A81.6518.618.559.699.618.94
DORMDorman Produ20200423A46.037.851.644.586.033.28
DOVDover Corpor20200423A13.773.631.531.642.091.98
DOWDow Inc.20200423A6.071.99-0.080.722.071.27
DOXAmdocs Limit20200423A11.346.760.882.021.774.66
DPHCDiamondPeak20200423A32.2324.0120.4723.603.550.41
DPSTDirexion Dai20200423ETF43.3716.6211.9413.163.673.47
DPWDPW Holdings20200423A156.2052.7333.7836.1715.3616.56
DPZDomino's Piz20200423A16.444.951.962.822.922.07
DRADDigirad Corp20200423A357.25102.35103.2499.5910.602.82
DREDuke Realty20200423A4.831.990.510.831.491.17
DRHDiamondRock20200423A21.537.782.712.905.054.88
DRIDarden Resta20200423A11.854.172.041.852.122.33
DRIODarioHealth20200423A505.43251.17192.63183.5170.0269.19
DRIPDirexion Dai20200423ETF28.798.634.615.463.993.17
DRIVGlobal X Aut20200423ETF60.1121.5712.8828.821.27-7.30
DRNDirexion Dai20200423ETF87.0120.75-5.22-3.0225.7423.81
DRNADicerna Phar20200423A33.4415.645.435.9210.5610.08
DRQDril-Quip, I20200423A42.387.992.063.015.724.99
DRRXDurect Corp20200423A63.4024.0414.097.058.8416.97
DRSKAptus Define20200423ETF55.7713.6513.4113.690.24-0.04
DRTTDIRTT Enviro20200423A165.23162.65101.4892.1478.2272.89
DRVDirexion Dai20200423ETF48.7414.338.6311.005.413.34
DRWWisdomTree G20200423ETF26.648.157.936.210.221.93
DSDrive Shack20200423A97.8939.9826.5124.718.2015.19
DSEDuff & Phelp20200423A95.0945.7736.7438.808.876.99
DSGXDescartes Sy20200423A15.424.060.871.253.192.81
DSIiShares MSCI20200423ETF7.952.631.872.120.480.51
DSKEDaseke, Inc.20200423A182.3658.6153.9750.552.268.00
DSLVVelocityShar20200423ETF48.3816.1312.1613.453.952.68
DSPGDSP Group In20200423A30.4817.67-3.38-1.8312.2719.36
DSSDocument Sec20200423A100.0959.6833.9444.1017.9315.64
DSSIDiamond S Sh20200423A48.1516.308.137.526.348.77
DSTLDistillate U20200423ETF28.849.756.637.862.161.89
DSWLDeswell Indu20200423A534.0874.4172.8272.821.681.68
DSXDiana Shippi20200423A94.9439.3521.8517.5417.6621.89
DTDynatrace, I20200423A31.016.643.884.192.762.45
DTDWisdomTree U20200423ETF6.261.831.151.370.680.46
DTEDTE Energy C20200423A12.362.700.710.752.001.95
DTEADAVIDsTEA In20200423A162.1859.9455.7742.16-1.4817.57
DTECALPS Disrupt20200423ETF46.6723.7420.1820.273.623.54
DTHWisdomTree I20200423ETF19.6119.4919.4219.430.070.06
DTILPrecision Bi20200423A70.8922.8310.2911.5310.0411.31
DTNWisdomTree U20200423ETF6.6114.7610.3210.734.464.06
DTODB Crude Oil20200423ETN12.0135.1326.1723.199.7612.75
DTSSDatasea Inc.20200423A481.6790.87107.7176.490.1914.37
DTUSiPath US Tre20200423ETF945.82238.55-10.0135.47258.92211.47
DTYLiPath US Tre20200423ETF18.522.562.562.560.000.00
DUGProShares Ul20200423ETF21.007.343.044.123.813.22
DUKDuke Energy20200423A5.041.530.160.321.371.21
DUOTDuos Technol20200423A589.98207.40220.64134.270.6771.66
DURAVanEck Vecto20200423ETF17.1712.9610.7210.861.872.10
DUSADavis Select20200423ETF71.8620.7715.8916.694.824.08
DUSLDirexion Dai20200423ETF66.2324.1518.2619.395.644.76
DUSTDirexion Dai20200423ETF10.603.061.320.821.742.24
DVADaVita Inc.20200423A10.693.351.872.121.471.23
DVAXDynavax Tech20200423A30.9414.082.333.3811.2110.71
DVDDover Motors20200423A263.9664.44103.64103.64-38.77-38.77
DVLUFirst Trust20200423ETF29.4016.696.186.1810.4710.47
DVNDevon Energy20200423A9.725.181.111.443.523.75
DVOLFirst Trust20200423ETF19.566.006.116.00-0.110.00
DVOPSource Divid20200423ETF235.5293.7193.7193.710.000.00
DVPDeep Value E20200423ETF47.4514.024.626.619.427.42
DVYiShares Sele20200423ETF3.631.921.591.470.330.45
DVYAiShares Asia20200423ETF78.5015.8717.4417.39-1.57-1.53
DVYEiShares Emer20200423ETF24.188.398.287.320.021.08
DWASInvesco DWA20200423ETF33.699.068.748.760.320.30
DWATArrow Invest20200423ETF134.81179.030.000.00182.29182.29
DWAWAdvisorShare20200423ETF28.79
DWCRArrow DWA Co20200423ETF463.440.410.410.410.000.00
DWEQAdvisorShare20200423ETF38.395.405.405.400.000.00
DWFISPDR Dorsey20200423ETF24.4411.2215.1214.47-3.90-3.26
DWLDDavis Select20200423ETF28.317.806.396.411.411.39
DWMWisdomTree I20200423ETF13.864.153.753.530.400.63
DWMCAdvisorShare20200423ETF56.21
DWMFWisdomTree I20200423ETF41.8610.827.969.612.861.21
DWPPFirst Trust20200423ETF82.3622.9622.8723.26-0.10-0.30
DWSHAdvisorShare20200423ETF42.7319.1615.3916.322.832.85
DWSNDawson Geoph20200423A248.1195.3763.9565.1636.2630.51
DWUSAdvisorShare20200423ETF30.44
DWXSPDR S&P Int20200423ETF21.666.666.246.190.410.47
DXDynex Capita20200423A39.639.830.540.549.289.30
DXCDXC Technolo20200423A10.423.961.361.422.602.54
DXCMDexCom, Inc.20200423A23.845.832.992.992.802.85
DXDProShares Ul20200423ETF4.602.070.760.621.301.45
DXGEWisdomTree G20200423ETF77.4223.9618.7723.985.22-0.02
DXJWisdomTree J20200423ETF2.601.530.720.660.810.88
DXJSWisdomTree J20200423ETF77.0619.5619.9217.81-0.371.75
DXLGDestination20200423A310.55110.19102.11104.918.245.25
DXPEDXP Enterpri20200423A85.0620.048.008.8210.6911.24
DXYNDixie Group20200423A347.61107.4647.5938.9332.9967.33
DYDycom Indust20200423A39.689.774.074.185.285.59
DYAIDyadic Inter20200423A108.7819.7519.4017.63-0.492.12
DYLSWisdomTree D20200423ETF51.2410.9710.9510.920.020.06
DYNFBlackRock U.20200423ETF17.235.366.225.36-0.850.00
DYNTDynatronics20200423A72.2631.4223.2124.387.627.06
DZKDirexion Dai20200423ETF74.2288.8690.1888.95-1.32-0.09
DZSIDASAN Zhone20200423A204.2856.4851.6348.912.777.55
DZZDB Gold Doub20200423ETN369.23117.81113.80111.825.975.94
EAElectronic A20200423A6.261.780.310.331.471.45
EAFGrafTech Int20200423A25.549.774.384.575.335.20
EAGGiShares ESG20200423ETF15.2742.003.218.01-0.0233.68
EARNELLINGTON RE20200423A74.6630.017.345.1719.2724.82
EARSAuris Medica20200423A250.17116.85117.25102.585.3114.31
EASGXtrackers MS20200423ETF23.6610.5212.5211.55-2.00-1.03
EASIAmplify EASI20200423ETF91.5524.8924.6924.690.210.21
EASTEASTSIDE DIS20200423A225.0870.6368.5056.133.7614.44
EATBrinker Inte20200423A25.098.105.805.682.252.42
EBEventbrite,20200423A32.247.852.505.115.162.74
EBAYeBay Inc20200423A2.8610.479.549.250.961.24
EBFEnnis, Inc.20200423A32.5112.917.318.465.614.45
EBIXEbix Inc20200423A48.7314.32-0.83-0.2011.5714.42
EBIZGlobal X E-c20200423ETF33.7317.7317.8017.76-0.08-0.03
EBMTEagle Bancor20200423A379.18116.98100.33112.103.334.83
EBNDSPDR Bloombe20200423ETF18.5519.1238.4518.91-19.370.21
EBSEmergent Bio20200423A44.2111.706.192.124.809.56
EBSBMeridian Ban20200423A37.4218.049.5214.403.373.65
EBTCEnterprise B20200423A354.0964.1836.1548.6027.4015.60
ECHiShares MSCI20200423ETF33.579.726.997.662.732.06
ECHOEcho Global20200423A48.4013.400.794.0611.859.35
ECLEcolab, Inc.20200423A10.392.751.081.151.661.60
ECLNFirst Trust20200423ETF32.7610.7410.7410.74-0.010.00
ECNSiShares MSCI20200423ETF113.9530.1627.8528.88-0.111.26
ECOLUS Ecology,20200423A34.3814.832.593.3312.6412.00
ECOMCHANNELADVIS20200423A66.5710.613.234.767.315.85
ECONColumbia Eme20200423ETF39.5612.4511.0411.371.401.08
ECORelectroCore,20200423A109.5742.4722.4428.1414.6814.38
ECOWPacer Emergi20200423ETF57.6110.079.0010.631.07-0.55
ECOZTrueMark ESG20200423ETF760.26
ECPGEncore Capit20200423A43.9417.077.708.529.408.62
ECTECA Marcellu20200423A529.96189.49198.48165.91-6.9126.63
EDConsolidated20200423A6.931.720.980.710.741.01
EDCDirexion Dai20200423ETF4.442.330.000.062.332.27
EDENiShares MSCI20200423ETF43.255.87-1.81-1.817.687.68
EDITEditas Medic20200423A29.9012.636.265.336.347.31
EDIVSPDR S&P Eme20200423ETF29.9412.5712.5612.550.010.01
EDNTEdison Natio20200423A116.1341.7636.7433.844.857.91
EDOGALPS Emergin20200423ETF48.138.458.528.52-0.07-0.07
EDOWFirst Trust20200423ETF53.1515.309.5414.685.760.63
EDSAEdesa Biotec20200423A336.14179.28184.06170.43-2.098.74
EDUCEducational20200423A393.36113.8287.7190.1425.9523.72
EDVVanguard Wor20200423ETF10.784.013.003.131.020.89
EDZDirexion Dai20200423ETF3.631.790.250.091.521.70
EEEl Paso Elec20200423A1.780.780.610.630.170.15
EEFTEuronet Worl20200423A38.1112.043.878.524.273.52
EEHELEMENTS Lin20200423ETN1019.15
EELVInvesco S&P20200423ETF41.3314.3613.4613.820.890.54
EEMiShares MSCI20200423ETF2.781.460.460.471.000.99
EEMAiShares MSCI20200423ETF31.0610.7910.058.670.752.11
EEMDAAM S&P Emer20200423ETF108.5814.1614.1614.160.000.00
EEMOInvesco S&P20200423ETF138.4832.6344.8144.81-12.22-12.22
EEMSiShares MSCI20200423ETF52.7316.5016.2816.220.220.28
EEMViShares Edge20200423ETF8.823.953.313.320.650.63
EEMXSPDR MSCI Em20200423ETF16.713.28-0.121.133.412.15
EESWisdomTree U20200423ETF28.246.787.798.48-1.01-1.70
EETProShares Ul20200423ETF48.4470.1017.1617.1654.0654.06
EEVProShares Tr20200423ETF7.271.900.650.811.251.09
EEXEmerald Hold20200423A65.6123.1212.6410.018.5413.11
EFAiShares MSCI20200423ETF1.820.75-0.050.100.800.65
EFADProShares MS20200423ETF33.2815.3415.1615.110.180.24
EFASGlobal X MSC20200423ETF71.8318.6518.1018.310.560.35
EFAViShares Edge20200423ETF3.291.320.820.970.500.35
EFAXSPDR MSCI EA20200423ETF47.5215.5915.4115.590.180.00
EFCEllington Fi20200423A35.809.433.613.165.326.27
EFGiShares MSCI20200423ETF12.053.682.823.220.860.46
EFNLiShares MSCI20200423ETF52.1517.7715.1715.192.602.57
EFOProShares Ul20200423ETF134.3459.2859.1959.280.090.00
EFOIEnergy Focus20200423A243.99129.03123.29114.34-0.3814.71
EFSCEnterprise F20200423A54.9228.836.6516.2222.9712.94
EFUProShares Tr20200423ETF51.9510.307.0210.303.280.00
EFViShares MSCI20200423ETF9.643.422.372.591.060.86
EFXEquifax, Inc20200423A14.473.841.151.792.622.05
EFZProShares Tr20200423ETF18.094.27-14.090.0018.354.27
EGANeGain Corpor20200423A44.6615.666.207.099.518.70
EGBNEagle Bancor20200423A65.7414.806.358.935.985.84
EGHT8x8, Inc. Co20200423A17.776.511.656.562.52-0.06
EGLEEagle Bulk S20200423A75.4335.7627.5924.817.4211.01
EGOEldorado Gol20200423A10.445.860.771.733.784.13
EGOVNIC Inc20200423A19.058.511.331.322.927.04
EGPEastGroup Pr20200423A41.167.463.663.993.773.47
EGPTVanEck Vecto20200423ETF105.2737.5448.5037.54-10.930.00
EGRXEagle Pharma20200423A57.9514.895.988.427.927.64
EGYVaalco Energ20200423A111.2136.0430.7130.734.575.31
EHCEncompass He20200423A22.953.781.151.522.612.25
EHTHeHealth, Inc20200423A41.809.635.816.733.752.91
EIDOiShares MSCI20200423ETF6.783.151.761.151.392.00
EIDXEidos Therap20200423A149.5029.5718.7415.869.4413.72
EIGEmployers Ho20200423A41.587.572.563.165.004.42
EIGIEndurance In20200423A42.5137.0715.8920.6621.6516.64
EIGREiger BioPha20200423A80.7435.2317.8918.8416.4416.84
EINCVanEck Vecto20200423ETF80.8635.1015.6611.7717.0223.34
EIRLiShares MSCI20200423ETF97.0540.7528.3632.0810.968.66
EISiShares MSCI20200423ETF95.0532.1431.4632.460.38-0.32
EIXEdison Inter20200423A9.852.590.980.961.621.64
EJANInnovator MS20200423ETF105.1042.6143.8143.81-1.20-1.20
EJULInnovator MS20200423ETF62.568.017.868.010.150.00
EKARIdeanomics N20200423ETF79.0112.3810.6512.380.000.00
EKSOEkso Bionics20200423A117.2966.2767.0064.560.311.72
ELThe Estee La20200423A10.824.511.421.372.013.13
ELAEnvela Corpo20200423A132.6150.1421.6723.2327.9327.10
ELANElanco Anima20200423A12.443.011.992.051.020.96
ELDWisdomTree E20200423ETF228.6258.4558.3258.450.140.00
ELFe.l.f. Beaut20200423A20.016.052.062.643.993.41
ELGXEndologix In20200423A177.27116.7484.79101.19-9.8715.35
ELLOEllomay Capi20200423A1607.95410.48349.38349.3864.1264.12
ELMDElectromed,20200423A159.0139.2520.7913.9314.5725.24
ELOXEloxx Pharma20200423A195.3093.2337.1558.9833.6233.97
ELSEquity Lifes20200423A16.274.061.111.232.962.84
ELSEElectro-Sens20200423A297.2170.07-10.596.3181.0864.19
ELTKEltek Ltd20200423A372.63221.93129.0792.1337.43126.33
ELVTElevate Cred20200423A102.6638.3026.7325.4510.4012.84
ELYCallaway Gol20200423A18.665.722.533.223.172.50
EMAGVanEck Vecto20200423ETF176.15
EMANeMagin Corpo20200423A137.0574.4571.9170.552.923.89
EMBiShares J.P.20200423ETF1.520.790.190.220.600.57
EMBHiShares Inte20200423ETF121.2457.9657.9657.960.000.00
EMCBWisdomTree E20200423ETF186.2679.5179.5179.510.000.00
EMCFEmclaire Fin20200423A435.05166.73158.69158.698.218.21
EMCGWisdomTree E20200423ETF56.288.557.787.780.760.76
EMDVProShares MS20200423ETF58.6936.7018.0213.4219.4223.33
EMEEMCOR Group,20200423A35.706.111.651.664.454.45
EMFMGlobal X MSC20200423ETF131.1351.4851.4851.480.000.00
EMGFiShares Edge20200423ETF28.3910.178.198.181.981.99
EMHYiShares J.P.20200423ETF23.135.013.233.651.431.36
EMIFiShares Emer20200423ETF127.3447.2247.2247.220.000.00
EMIHXtrackers Em20200423ETF761.09320.65320.65320.650.000.00
EMKREmcore Corp20200423A90.7723.948.623.338.8920.55
EMLEastern Comp20200423A524.5182.9999.66112.7519.38-29.76
EMLCVanEck Vecto20200423ETF3.572.993.012.31-0.020.68
EMLPFirst Trust20200423ETF18.555.574.254.741.320.84
EMMFWisdomTree E20200423ETF148.9741.0618.0818.0823.0723.07
EMMSEmmis Commun20200423A227.6722.46-5.02-5.0023.1027.04
EMNEastman Chem20200423A13.143.482.782.270.661.21
EMNTPIMCO Enhanc20200423ETF12.563.883.883.880.000.00
EMPEntergy Miss20200423A41.9711.9412.0512.12-0.11-0.18
EMQQEMQQ The Eme20200423ETF25.777.166.166.781.000.38
EMREmerson Elec20200423A5.632.090.720.761.371.33
EMSGXtrackers MS20200423ETF92.9097.5299.7699.76-2.22-2.22
EMSHProShares Sh20200423ETF93.61182.83182.830.00
EMTLSPDR DoubleL20200423ETF44.9014.365.200.659.1613.68
EMTYProShares De20200423ETF41.4419.7517.3819.062.380.69
EMXEMX Royalty20200423A94.3643.9430.6229.626.5614.09
EMXCiShares MSCI20200423ETF26.3518.4420.5114.18-2.064.26
ENBEnbridge, In20200423A3.631.710.490.371.221.34
ENBLENABLE MIDST20200423A33.4315.699.647.415.658.27
ENDPEndo Interna20200423A26.9711.624.204.967.356.66
ENFRAlerian Ener20200423ETF45.3512.2011.1511.391.050.80
ENGENGlobal Cor20200423A433.32133.4499.9398.7834.3635.06
ENLCENLINK MIDST20200423A61.9124.6116.5612.716.5811.87
ENLVEnlivex Ther20200423A111.8939.0136.3731.132.347.86
ENOBEnochian Bio20200423A201.2879.7957.5156.1319.0423.74
ENORiShares MSCI20200423ETF85.7022.8416.5521.366.291.49
ENPHEnphase Ener20200423A12.174.041.111.432.922.61
ENREnergizer Ho20200423A27.856.692.252.784.383.91
ENSEnerSys, Inc20200423A46.5512.537.217.794.814.73
ENSGThe Ensign G20200423A35.068.352.673.285.585.07
ENSVEnservco Cor20200423A106.6572.1640.9350.2926.6222.15
ENTGlobal Eagle20200423A197.5556.5146.8533.8611.3522.61
ENTAEnanta Pharm20200423A54.8810.713.243.526.987.19
ENTGEntegris Inc20200423A15.183.631.792.400.731.22
ENTRERShares Ent20200423ETF43.8214.3513.3413.341.011.01
ENTXEntera Bio L20200423A483.13337.9245.4768.87315.60281.30
ENVENVESTNET, I20200423A40.346.442.863.643.552.80
ENVAEnova Intern20200423A52.3212.301.822.7310.259.58
ENZEnzo Biochem20200423A47.7322.7710.037.5311.5515.23
ENZLiShares Trus20200423ETF49.0416.2912.0312.513.733.77
EOGEOG Resource20200423A7.462.630.980.931.651.70
EOLSEvolus, Inc.20200423A77.2122.3710.2113.7711.948.69
EPACEnerpac Tool20200423A40.329.863.344.286.015.59
EPAMEPAM SYSTEMS20200423A35.737.183.263.834.934.45
EPAYBottomline T20200423A30.947.040.240.144.854.63
EPCEdgewell Per20200423A24.796.763.443.323.153.43
EPDEnterprise P20200423A6.053.631.081.242.562.40
EPHEiShares MSCI20200423ETF39.9013.697.849.965.863.77
EPIWisdomTree I20200423ETF5.732.630.470.802.161.83
EPIXESSA Pharma20200423A537.78135.11170.74171.04-33.14-34.74
EPMEvolution Pe20200423A94.2134.3323.5622.189.0812.23
EPOLiShares MSCI20200423ETF41.8913.9015.4811.96-1.621.94
EPPiShares MSCI20200423ETF5.642.641.672.110.970.53
EPREPR Properti20200423A18.785.591.711.153.844.44
EPRFInnovator S&20200423ETF58.4617.7316.6316.540.731.19
EPRTEssential Pr20200423A47.1714.774.5613.095.721.67
EPSWisdomTree U20200423ETF10.274.053.854.100.20-0.05
EPSNEpsilon Ener20200423A69.2126.7324.3424.342.392.39
EPUiShares MSCI20200423ETF99.3540.4135.4527.606.3812.79
EPVProShares Ul20200423ETF135.3649.7337.6640.1910.449.60
EPZMEpizyme, Inc20200423A33.157.953.751.974.145.99
EQEquillium, I20200423A598.95117.29100.5884.3426.5733.07
EQALInvesco Russ20200423ETF12.483.553.103.050.450.50
EQBKEquity Bancs20200423A88.8221.2212.7212.377.398.87
EQCEquity Commo20200423A9.972.750.900.851.851.90
EQHEquitable Ho20200423A11.943.901.231.072.672.82
EQIXEquinix, Inc20200423A32.186.252.963.283.242.90
EQLALPS Equal S20200423ETF21.053.602.633.360.970.24
EQMEQM Midstrea20200423A19.366.130.380.045.696.09
EQREquity Resid20200423A9.172.700.830.971.871.73
EQRRProShares Eq20200423ETF6.102.062.062.060.000.00
EQSEquus Total20200423A1223.25
EQTEQT CORP20200423A8.914.670.931.763.742.92
EQWLInvesco S&P20200423ETF55.399.7311.3511.41-1.62-1.68
EQXEquinox Gold20200423A20.8310.087.804.102.285.96
ERAERA GROUP IN20200423A71.6222.6012.0710.437.8912.15
ERFEnerplus Cor20200423A45.9519.088.596.999.3712.02
ERIEldorado Res20200423A16.786.312.552.683.713.63
ERIEErie Indemni20200423A36.688.513.323.465.025.05
ERIIEnergy Recov20200423A31.9212.985.014.687.958.35
ERMEquityCompas20200423ETF73.2235.5839.6034.62-4.030.96
EROSEROS INTERNA20200423A39.0017.328.249.318.448.00
ERSXERShares Non20200423ETF81.06
ERUSiShares MSCI20200423ETF16.975.267.373.61-2.121.66
ERXDirexion Dai20200423ETF7.583.551.070.992.482.57
ERYDirexion Dai20200423ETF23.346.632.513.903.842.74
ESEversource E20200423A9.302.570.660.851.901.72
ESBKElmira Savin20200423A281.22239.58237.04237.042.602.60
ESCAEscalade Inc20200423A188.4426.25-0.872.9327.1823.36
ESEESCO Technol20200423A64.9310.294.705.625.354.67
ESEAEuroseas Ltd20200423A337.58113.87105.1398.4917.4315.55
ESGFlexShares T20200423ETF9.936.355.256.401.10-0.05
ESGDiShares Trus20200423ETF12.363.833.363.270.480.56
ESGEiShares, Inc20200423ETF8.873.332.963.360.38-0.02
ESGGFlexShares S20200423ETF59.0710.4411.4811.20-1.04-0.75
ESGNColumbia Sus20200423ETF167.2149.6248.1848.181.441.44
ESGREnstar Group20200423A112.4225.1716.0716.718.157.86
ESGSColumbia Sus20200423ETF169.99108.01108.01108.010.000.00
ESGUiShares Trus20200423ETF5.721.891.341.560.550.32
ESGVVanguard ESG20200423ETF9.972.331.371.970.970.36
ESIElement Solu20200423A15.994.391.331.573.042.82
ESLTElbit System20200423A36.0611.465.645.395.716.07
ESMLiShares ESG20200423ETF26.429.498.529.270.970.22
ESNGDirexion MSC20200423ETF404.21205.90210.03210.15-13.70-4.21
ESNTEssent Group20200423A21.084.562.004.151.690.40
ESPEspey Mfg. &20200423A696.13248.05221.19221.1927.5727.57
ESPOVanEck Vecto20200423ETF35.3518.617.8712.671.195.89
ESPREsperion The20200423A33.9511.345.185.976.075.37
ESQEsquire Fina20200423A174.7754.1427.8430.0521.1824.31
ESRTEMPIRE STATE20200423A23.674.980.440.494.464.49
ESSEssex Proper20200423A28.096.322.223.734.082.59
ESSAESSA Bancorp20200423A986.09108.1959.8883.5847.0224.70
ESSCEast Stone A20200423A87.2635.9535.9535.950.000.00
ESTAEstablishmen20200423A179.7527.0718.0816.255.6410.80
ESTCElastic N.V.20200423A36.9710.274.364.825.865.45
ESTEEarthstone E20200423A85.1030.8717.8112.2113.0818.69
ESXBCommunity Ba20200423A89.2688.6462.3780.7223.707.39
ETEnergy Trans20200423A14.467.185.584.681.592.51
ETFCE*Trade Fina20200423A4.242.371.190.971.181.40
ETHEthan Allen20200423A35.9612.833.666.146.226.70
ETHOETF Managers20200423ETF43.2513.6511.2712.292.391.37
ETMEntercom Com20200423A100.4840.0632.5729.476.8910.59
ETNEaton Corpor20200423A7.841.890.270.651.621.24
ETNB89bio, Inc.20200423A517.13146.71121.36127.9030.3419.20
ETONEton Pharmac20200423A284.5564.0359.0358.440.675.39
ETREntergy Corp20200423A10.382.841.072.191.770.65
ETRNEquitrans Mi20200423A16.105.173.013.062.112.11
ETSYEtsy, Inc.20200423A10.903.321.421.081.902.24
ETTXEntasis Ther20200423A428.2388.5051.6848.8952.3741.37
EUDGWisdomTree E20200423ETF68.5413.5714.3810.27-0.813.29
EUDVProShares MS20200423ETF58.9216.7816.0616.600.720.18
EUFNiShares MSCI20200423ETF11.067.045.195.251.841.80
EUMProShares Tr20200423ETF5.112.48-0.78-0.063.262.54
EUMFWisdomTree E20200423ETF112.6960.4038.3860.4022.230.00
EUMViShares Edge20200423ETF20.518.527.167.141.361.37
EURLDirexion Dai20200423ETF121.0143.8631.2736.6510.467.22
EURNEURONAV NV20200423A9.423.71-0.330.374.043.35
EURZXtrackers Eu20200423ETF69.9233.4533.4533.450.000.00
EUSAiShares MSCI20200423ETF19.477.547.837.48-0.290.06
EUSCWisdomTree E20200423ETF47.0133.5740.5524.72-7.028.88
EVEaton Vance20200423A16.974.191.581.782.592.41
EVAEnviva Partn20200423A68.5742.0611.6223.714.4118.04
EVBGEverbridge,20200423A36.7417.7112.0011.975.735.79
EVBNEvans Bancor20200423A463.49116.8383.0164.7010.8851.38
EVCEntravision20200423A140.9633.8824.8325.787.008.09
EVEREverQuote, I20200423A88.8915.367.367.523.677.73
EVFMEvofem Biosc20200423A74.4427.8221.0921.796.696.05
EVGNEVOGENE LTD.20200423A549.33112.0476.7078.4836.0034.18
EVHEvolent Heal20200423A27.7112.391.236.827.085.56
EVIEVI Industri20200423A155.9161.9142.9253.6618.778.27
EVKEver-Glory I20200423A752.08237.01230.51230.516.716.71
EVLOEvelo Biosci20200423A385.18128.09121.89103.6713.8824.32
EVOKEvoke Pharma20200423A293.17108.63101.15102.016.578.27
EVOLEvolving Sys20200423A887.72293.33343.23343.23-48.90-48.90
EVOPEVO Payments20200423A75.0714.0512.9312.36-0.091.68
EVREvercore Inc20200423A30.606.923.383.463.393.47
EVRGEvergy, Inc.20200423A19.344.641.762.162.882.48
EVRIEveri Holdin20200423A33.1012.583.503.129.009.46
EVSIEnvision Sol20200423A247.41100.2867.4995.0314.115.26
EVTCEVERTEC, INC20200423A27.855.772.102.203.653.58
EVXVanEck Vecto20200423ETF120.2821.7421.9721.82-0.23-0.08
EWEdwards Life20200423A14.882.891.601.881.291.01
EWAiShares MSCI20200423ETF6.222.850.771.012.081.85
EWBCEast-West Ba20200423A20.649.795.566.173.513.61
EWCiShares MSCI20200423ETF4.541.920.370.611.551.32
EWCOInvesco Exch20200423ETF53.8818.1918.2718.23-0.09-0.04
EWDiShares MSCI20200423ETF34.447.114.404.642.712.47
EWGiShares MSCI20200423ETF4.461.890.130.141.751.75
EWGSiShares MSCI20200423ETF48.7213.5712.0113.571.560.00
EWHiShares MSCI20200423ETF4.801.950.360.611.581.34
EWIiShares MSCI20200423ETF29.977.095.905.491.191.59
EWJiShares MSCI20200423ETF1.971.600.921.030.680.58
EWJEiShares MSCI20200423ETF23.5913.3712.2312.231.141.14
EWJViShares MSCI20200423ETF30.019.319.319.310.000.00
EWKiShares MSCI20200423ETF53.6818.2514.5715.133.683.12
EWLiShares MSCI20200423ETF4.041.220.360.470.860.75
EWMiShares MSCI20200423ETF18.125.301.341.403.763.91
EWMCInvesco S&P20200423ETF294.0187.8290.0490.04-2.18-2.18
EWNiShares MSCI20200423ETF19.924.263.343.230.921.03
EWOiShares MSCI20200423ETF82.7923.3521.1621.492.191.86
EWPiShares MSCI20200423ETF6.972.190.791.001.401.19
EWQiShares MSCI20200423ETF4.841.95-0.840.242.791.71
EWREInvesco S&P20200423ETF22.295.735.655.570.080.17
EWSiShares MSCI20200423ETF5.932.201.041.191.151.00
EWSCInvesco S&P20200423ETF180.4432.9429.5127.873.455.09
EWTiShares MSCI20200423ETF2.841.180.180.321.000.86
EWUiShares MSCI20200423ETF4.102.10-0.100.952.201.15
EWUSiShares MSCI20200423ETF38.1016.2916.4715.23-0.171.06
EWVProShares Tr20200423ETF24.4310.878.677.552.203.32
EWWiShares MSCI20200423ETF4.041.860.090.311.661.55
EWXSPDR S&P Eme20200423ETF24.997.246.286.100.961.14
EWYiShares MSCI20200423ETF2.041.00-0.070.141.070.86
EWZiShares MSCI20200423ETF4.071.990.040.161.951.83
EWZSiShares MSCI20200423ETF50.7614.2912.6811.871.612.42
EXASExact Scienc20200423A20.256.012.432.633.563.37
EXCExelon Corpo20200423A3.323.602.592.711.010.90
EXELExelixis Inc20200423A6.442.380.570.701.801.68
EXFOEXFO INC.20200423A109.7262.568.6840.6814.7621.71
EXIiShares Glob20200423ETF46.9028.5829.1228.49-0.540.08
EXKEndeavour Si20200423A64.2429.6118.1714.129.4915.47
EXLSExlService H20200423A66.177.833.373.444.334.42
EXPEagle Materi20200423A22.667.401.653.153.124.20
EXPCExperience I20200423A143.10
EXPDExpeditors I20200423A9.802.420.680.981.331.44
EXPEExpedia Grou20200423A9.506.255.064.921.151.33
EXPIeXp World Ho20200423A50.5715.958.477.873.708.02
EXPOExponent Inc20200423A70.268.858.024.723.924.12
EXPRExpress, Inc20200423A63.6529.3318.197.4210.3021.85
EXRExtra Space20200423A12.513.181.801.941.391.24
EXTNExterran Cor20200423A94.0515.373.595.109.6410.26
EXTRExtreme Netw20200423A35.0015.755.324.5510.3211.14
EYENational Vis20200423A36.6810.375.166.034.984.37
EYEGEyegate Phar20200423A155.7444.6021.9816.0918.9328.49
EYENEyenovia, In20200423A208.0964.9349.7139.050.9325.64
EYESSecond Sight20200423A129.28138.3451.0188.2559.1551.16
EYLDCambria Emer20200423ETF332.2389.41-17.3652.13109.9037.47
EYPTEyePoint Pha20200423A186.7756.2849.9539.740.3216.39
EZAiShares MSCI20200423ETF23.327.855.856.162.001.69
EZJProShares Ul20200423ETF47.1311.542.229.659.311.89
EZMWisdomTree U20200423ETF15.824.904.474.870.440.03
EZPWEzcorp Inc20200423A30.4510.823.424.196.816.62
EZUiShare MSCI20200423ETF3.233.512.452.821.070.71
FFord Motor C20200423A20.438.403.204.085.214.32
FAARFirst Trust20200423ETF257.0793.1693.2993.04-0.120.12
FABFirst Trust20200423ETF35.1910.299.609.280.701.01
FADFirst Trust20200423ETF36.2017.5114.2519.163.26-1.66
FAFFirst Americ20200423A26.945.982.182.633.763.35
FALNiShares Fall20200423ETF44.6715.3813.4613.281.922.10
FAMIFarmmi, Inc.20200423A486.77240.13199.05209.603.4929.76
FANFirst Trust20200423ETF23.9113.568.3111.330.012.22
FANGDiamondback20200423A12.245.791.702.072.103.71
FARMFarmer Bros20200423A97.4176.55-11.37-12.4297.6895.00
FAROFaro Technol20200423A52.2115.676.6511.276.044.37
FASDirexion Dai20200423ETF13.684.502.352.772.141.73
FASTFastenal Co20200423A3.273.390.100.361.403.01
FATFAT Brands I20200423A953.48439.21375.95376.5525.1452.26
FATEFate Therape20200423A38.3110.194.695.635.364.56
FAUGFT Cboe Vest20200423ETF48.4626.9223.1435.65-0.01-8.77
FAUSFirst Trust20200423ETF99.9589.2588.4988.870.760.38
FAZDirexion Dai20200423ETF13.104.803.103.091.471.71
FBFacebook, In20200423A1.890.840.680.420.160.42
FBCFlagstar Ban20200423A38.1716.288.8511.317.434.98
FBGXUBS AG FI En20200423ETN27.1626.5935.6144.463.33-9.40
FBHSFORTUNE BRAN20200423A15.673.431.391.871.611.56
FBIOFortress Bio20200423A138.4354.5729.6633.9524.6721.27
FBIZFirst Busine20200423A887.85102.3260.2473.8238.3228.65
FBKFB Financial20200423A76.7214.576.746.666.697.91
FBMFoundation B20200423A53.3211.375.045.806.015.58
FBMSFirst Bancsh20200423A80.6422.0210.669.5611.0512.50
FBNCFirst Bancor20200423A125.3821.4511.1610.848.4410.61
FBNDFidelity Tot20200423ETF8.692.751.892.220.850.52
FBPFirst BanCor20200423A21.159.122.907.245.271.86
FBSSFauquier Ban20200423A692.21167.57167.29167.360.280.21
FBTFirst Trust20200423ETF16.025.354.544.860.810.49
FBZFirst Trust20200423ETF147.8437.8617.3917.3720.6420.53
FCFranklin Cov20200423A75.3616.708.8511.186.975.52
FCAFirst Trust20200423ETF96.6119.7819.6819.680.100.10
FCALFirst Trust20200423ETF83.2933.1739.4739.47-6.28-6.28
FCANFirst Trust20200423ETF29.4013.720.045.9013.667.81
FCAPFirst Capita20200423A207.32163.85158.52182.7419.66-18.85
FCAUFIAT CHRYSLE20200423A12.498.577.266.641.331.96
FCBCFirst Commun20200423A171.9826.9415.8314.397.8812.47
FCBPFirst Choice20200423A588.69123.4965.0582.858.7636.27
FCCOFirst Commun20200423A451.2469.8664.0663.946.185.96
FCCY1st Constitu20200423A180.6338.3613.9117.4022.9521.02
FCEFFirst Trust20200423ETF52.4613.1112.8912.400.230.72
FCELFuelCell Ene20200423A54.3224.5516.0714.798.109.76
FCFFirst Common20200423A20.966.322.032.884.293.44
FCFSFirstCash, I20200423A33.586.663.013.333.643.33
FCGFirst Trust20200423ETF15.6413.174.767.938.415.24
FCNFTI Consulti20200423A41.277.472.592.574.414.90
FCNC AAFirst Citize20200423A49.7625.5318.7318.321.281.37
FCOMFidelity MSC20200423ETF8.963.611.261.960.511.64
FCORFidelity Cor20200423ETF21.2817.320.602.1710.7714.96
FCPIFidelity Sto20200423ETF82.9236.8821.3328.911.277.92
FCPTFour Corners20200423A31.557.903.585.663.552.23
FCTRFirst Trust20200423ETF32.4214.2314.7514.77-0.52-0.53
FCVTFirst Trust20200423ETF50.5111.7411.2111.420.530.32
FCXFreeport-McM20200423A12.606.742.102.633.814.10
FDBCFidelity D &20200423A677.79139.27109.84122.8034.3416.68
FDDFirst Trust20200423ETF30.406.174.675.161.501.01
FDEFFirst Defian20200423A48.8027.706.9218.9510.898.79
FDEMFidelity Tar20200423ETF74.0115.8713.9713.971.901.90
FDEVFidelity Tar20200423ETF67.1410.7711.4811.48-0.71-0.71
FDHYFidelity Hig20200423ETF41.3019.817.605.241.5214.21
FDISFidelity MSC20200423ETF9.832.621.371.391.251.23
FDIVFirst Trust20200423ETF38.158.022.154.105.873.91
FDLFirst Trust20200423ETF5.803.842.021.941.831.91
FDLOFidelity Low20200423ETF21.838.961.383.277.605.71
FDMFirst Trust20200423ETF29.488.747.878.820.87-0.08
FDMOFidelity Mom20200423ETF22.1325.751.8925.1324.490.61
FDNFirst Trust20200423ETF4.051.690.861.050.830.64
FDNIFirst Trust20200423ETF61.22258.1319.27259.33-1.12-1.19
FDPFresh Del Mo20200423A34.557.292.192.565.074.72
FDRRFidelity Div20200423ETF33.457.319.047.06-1.730.25
FDSFactset Rese20200423A36.598.112.523.125.554.99
FDTFirst Trust20200423ETF34.786.776.416.230.360.53
FDTSFirst Trust20200423ETF105.4133.2933.2933.290.000.00
FDUSFidus Invest20200423A48.4124.374.932.1019.1322.68
FDVVFidelity Hig20200423ETF51.3711.3710.5510.890.820.48
FDXFedEx Corpor20200423A11.443.741.391.541.572.20
FEFirstEnergy20200423A5.562.080.350.681.731.40
FEIMFrequency El20200423A492.7589.9789.9789.970.000.00
FELEFranklin Ele20200423A71.1611.175.034.975.506.20
FEMFirst Trust20200423ETF19.875.234.574.420.660.81
FEMBFirst Trust20200423ETF54.7217.8813.3614.234.483.65
FEMSFirst Trust20200423ETF45.4214.4113.9314.120.440.29
FENCFennec Pharm20200423A178.90127.85-62.30-51.73215.04188.17
FENYFidelity MSC20200423ETF11.435.944.603.301.342.63
FEPFirst Trust20200423ETF54.4314.2410.9012.693.351.55
FETFORUM ENERGY20200423A107.0860.8841.5446.9012.6611.42
FEULCredit Suiss20200423ETN230.2426.1726.4424.92-1.541.26
FEUZFirst Trust20200423ETF154.9190.3472.7872.7818.0418.04
FEXFirst Trust20200423ETF7.992.322.452.01-0.130.31
FEYEFireEye, Inc20200423A9.554.042.151.731.892.30
FEZSPDR EURO ST20200423ETF3.401.61-0.390.092.001.52
FFFuture Fuel20200423A37.6810.715.792.894.707.83
FFBCFirst Financ20200423A25.6239.395.646.1037.7837.30
FFBWFFBW, Inc. C20200423A252.4583.9079.5446.6415.8837.29
FFEBFT Cboe Vest20200423ETF77.5625.9534.7223.72-8.782.21
FFEUBarclays ETN20200423ETN565.98155.40128.31128.3125.9625.96
FFGFBL Financia20200423A314.3442.8824.6128.5713.3414.30
FFHGFormula Foli20200423ETF58.428.0611.1320.45-5.08-12.42
FFHLFuwei Films20200423A1422.49340.05478.36321.285.1618.94
FFICFlushing Fin20200423A71.3917.295.265.9711.1711.43
FFINFirst Financ20200423A27.1927.199.969.6518.6918.99
FFIUUVA Unconstr20200423ETF67.2921.3921.3921.390.000.00
FFIVF5 Networks20200423A16.723.361.011.212.362.16
FFNWFirst Financ20200423A437.67103.4743.8166.4772.2740.89
FFRFirst Trust20200423ETF96.6043.1143.2243.22-0.11-0.11
FFSGFormulaFolio20200423ETF47.1716.6917.7417.74-1.05-1.05
FFTGFormulaFolio20200423ETF41.479.979.849.830.140.14
FFTIFormulaFolio20200423ETF35.5310.0810.0310.010.050.08
FFTYInnovator IB20200423ETF20.496.084.234.921.861.17
FFWMFirst Founda20200423A128.2620.0410.3821.944.46-2.06
FGFGL Holdings20200423A9.964.431.892.292.542.14
FGBIFIRST GUARAN20200423A698.54145.01109.00119.1440.2125.12
FGDFirst Trust20200423ETF23.9210.3313.2213.92-2.89-3.59
FGENFibroGen, In20200423A29.617.680.412.847.174.84
FGMFirst Trust20200423ETF131.2952.9949.9747.452.115.51
FHBFirst Hawaii20200423A17.465.031.101.913.943.14
FHIFederated He20200423A23.255.863.603.672.132.19
FHKFirst Trust20200423ETF332.71120.94120.94120.940.000.00
FHLCFidelity MSC20200423ETF10.314.011.002.070.491.93
FHNFirst Horizo20200423A12.685.621.372.023.843.60
FIFRANKS INTER20200423A54.4518.305.605.4411.7312.85
FIBKFirst Inters20200423A42.3713.697.728.675.945.04
FIBRiShares Edge20200423ETF35.4220.9119.9219.920.990.99
FICOFair Isaac C20200423A61.5211.865.475.306.206.59
FIDFirst Trust20200423ETF43.6519.3718.9718.990.400.38
FIDIFidelity Int20200423ETF62.8417.1912.7412.744.454.45
FIDUFidelity MSC20200423ETF9.094.538.007.36-3.48-2.83
FIEEFI Enhanced20200423ETN188.3915.264.669.529.605.74
FIHDUBS AG FI En20200423ETN156.0935.7825.9727.257.547.41
FILLiShares MSCI20200423ETF81.5632.6432.4529.560.643.07
FINXGlobal X Fun20200423ETF35.109.407.478.411.930.99
FISFidelity Nat20200423A7.772.111.120.570.991.54
FISIFinancial In20200423A100.8822.0413.5112.577.719.48
FISRSPDR SSGA Fi20200423ETF28.354.693.484.321.220.37
FISVFiserv Inc20200423A7.162.081.210.920.871.17
FITFitbit, Inc.20200423A14.675.533.333.902.201.63
FITBFifth Third20200423A6.023.710.411.192.492.51
FITESPDR S&P Ken20200423ETF26.749.105.416.893.692.21
FIVAFidelity Int20200423ETF78.8622.6122.8722.87-0.26-0.26
FIVEFive Below,20200423A23.806.782.162.884.643.93
FIVGDefiance Nex20200423ETF9.626.333.473.552.852.78
FIVNFIVE9, INC.20200423A20.794.351.501.852.842.50
FIWFirst Trust20200423ETF23.687.135.485.471.641.65
FIXComfort Syst20200423A44.037.323.094.063.943.26
FIXDFirst Trust20200423ETF13.273.062.962.950.090.10
FIXXHomology Med20200423A79.0825.0914.4519.757.985.35
FIYYBarclays ETN20200423ETN219.8478.6576.4668.281.7310.30
FIZZNational Bev20200423A32.599.003.884.135.044.88
FJNKPacific Glob20200423ETF19.5615.5415.5415.540.000.00
FJPFirst Trust20200423ETF96.4033.4733.5133.51-0.04-0.04
FKOFirst Trust20200423ETF67.7746.0646.0646.060.000.00
FKUFirst Trust20200423ETF47.0558.9454.4056.387.282.57
FLFoot Locker,20200423A14.184.331.911.411.872.92
FLAUFranklin FTS20200423ETF141.2454.2854.2854.280.000.00
FLAXFranklin FTS20200423ETF22.443.772.852.850.920.92
FLBLFranklin Lib20200423ETF155.840.290.290.290.000.00
FLBRFranklin FTS20200423ETF67.5418.981.6328.1317.33-9.13
FLCAFranklin FTS20200423ETF166.3517.9017.0817.820.820.08
FLCBFranklin Lib20200423ETF56.4621.5621.8621.86-0.30-0.30
FLCHFranklin FTS20200423ETF29.1312.3011.9912.090.310.21
FLCOFranklin Lib20200423ETF58.2414.7914.7914.790.000.00
FLDMFluidigm Cor20200423A61.0926.8311.4818.1110.518.68
FLDRFidelity Low20200423ETF9.713.693.103.470.600.22
FLEEFranklin FTS20200423ETF12.163.873.873.870.000.00
FLEHFranklin FTS20200423ETF69.95
FLEUBarclays ETN20200423ETN116.83
FLEXFlex Ltd. Or20200423A12.655.561.352.363.153.20
FLFRFranklin FTS20200423ETF15.833.223.223.220.000.00
FLGBFranklin FTS20200423ETF18.592.792.762.780.040.01
FLGECredit Suiss20200423ETN106.2236.2136.2736.16-0.060.05
FLGRFranklin FTS20200423ETF9.3821.1826.5226.13-5.35-4.96
FLGTFulgent Gene20200423A82.7326.7921.9221.544.205.24
FLHKFranklin FTS20200423ETF34.5226.8138.0238.02-11.18-11.18
FLHYFranklin Lib20200423ETF83.7729.0423.0323.056.066.04
FLIAFranklin Lib20200423ETF98.4925.1123.5024.341.610.76
FLICFirst of Lon20200423A67.1516.506.845.787.6910.70
FLINFranklin FTS20200423ETF35.0440.3039.6639.930.630.37
FLIRFlir Systems20200423A11.003.110.230.802.882.31
FLIYFranklin FTS20200423ETF18.6511.3919.5119.51-8.10-8.10
FLJHFranklin FTS20200423ETF63.0712.9712.9712.970.000.00
FLJPFranklin FTS20200423ETF18.165.663.063.712.611.96
FLKRFranklin FTS20200423ETF48.9016.2715.2715.261.011.01
FLLFull House R20200423A195.2358.7542.5932.0417.4026.88
FLLAFranklin FTS20200423ETF82.4322.4922.4922.490.000.00
FLLVFranklin Lib20200423ETF18.896.522.383.474.153.05
FLMFirst Trust20200423ETF34.8817.2717.2917.57-0.02-0.30
FLMBFranklin Lib20200423ETF73.770.000.000.000.000.00
FLMIFranklin Lib20200423ETF95.84
FLMNFalcon Miner20200423A165.8943.7832.1326.279.1317.52
FLMXFranklin FTS20200423ETF38.927.688.488.76-0.80-1.08
FLNFirst Trust20200423ETF179.8378.8676.1176.852.762.01
FLNGFLEX LNG Ltd20200423A205.3629.8024.1524.665.525.13
FLNTFluent, Inc.20200423A140.9146.7240.7239.134.017.63
FLOFlowers Food20200423A5.912.430.240.102.192.33
FLOTiShares Floa20200423ETF2.160.650.580.630.060.02
FLOWSPX FLOW, In20200423A78.6610.223.894.295.865.92
FLQDFranklin Lib20200423ETF53.6915.4313.8713.891.581.56
FLQEFranklin Lib20200423ETF59.8329.4928.0929.161.410.33
FLQGFranklin Lib20200423ETF80.579.344.464.464.884.88
FLQHFranklin Lib20200423ETF58.5922.1822.7522.18-0.580.00
FLQLFranklin Lib20200423ETF18.705.01-1.410.846.414.17
FLQMFranklin Lib20200423ETF31.9414.1215.9314.26-1.80-0.14
FLQSFranklin Lib20200423ETF26.2513.6012.8712.870.720.72
FLRFluor Corpor20200423A13.536.401.330.034.336.37
FLRNSPDR Bloombe20200423ETF6.111.871.821.830.050.04
FLRTPacific Glob20200423ETF43.8615.4515.4515.450.000.00
FLRUFranklin FTS20200423ETF71.7933.5333.5033.530.030.00
FLSFlowserve Co20200423A16.864.091.811.952.272.13
FLSAFranklin FTS20200423ETF81.3210.7912.5310.79-1.730.00
FLSPFranklin Lib20200423ETF45.36
FLSWFranklin FTS20200423ETF57.1630.3030.3030.300.000.00
FLTFleetCor Tec20200423A21.385.612.082.762.932.84
FLTBFidelity Lim20200423ETF42.5218.3313.6510.12-3.148.17
FLTRVanEck Vecto20200423ETF21.359.609.238.740.380.87
FLTWFranklin FTS20200423ETF56.2226.64-0.7826.6427.340.00
FLWS1-800-FLOWER20200423A35.119.513.934.644.454.87
FLXNFlexion Ther20200423A33.918.284.424.113.124.17
FLXSFlexsteel In20200423A131.4540.7212.7215.6127.0925.75
FLYTDirexion Fli20200423ETF11.364.654.584.710.06-0.06
FLZAFranklin FTS20200423ETF45.9823.1922.8422.840.350.35
FMiShares MSCI20200423ETF36.0213.568.269.535.124.03
FMAOFarmers & Me20200423A321.0933.3819.9621.9712.7111.43
FMATFidelity MSC20200423ETF11.787.967.627.960.34-0.01
FMBFirst Trust20200423ETF22.608.859.519.29-0.66-0.44
FMBHFirst Mid Ba20200423A148.0641.0117.6317.8223.3823.57
FMBIFirst Midwes20200423A28.946.462.592.733.853.74
FMCFMC Corporat20200423A17.654.311.923.412.400.90
FMCIForum Merger20200423A51.789.949.939.930.010.01
FMFFirst Trust20200423ETF95.7133.4933.1433.240.340.24
FMHIFirst Trust20200423ETF90.9929.3627.0427.292.322.07
FMKFirst Trust20200423ETF48.3720.5320.4520.450.080.08
FMNBFarmers Nati20200423A68.1540.295.6111.0337.7232.21
FNFabrinet20200423A42.498.954.174.474.714.48
FNBF.N.B. Corp20200423A20.1413.253.762.839.5910.63
FNCBFNCB Bancorp20200423A585.71161.32130.20132.466.4728.39
FNCLFidelity MSC20200423ETF11.853.752.983.150.770.60
FNDFloor & Deco20200423A19.594.291.682.252.602.05
FNDASchwab Funda20200423ETF21.5511.9111.2211.400.690.51
FNDBSchwab Funda20200423ETF25.206.393.455.262.821.13
FNDCSchwab Funda20200423ETF18.473.753.844.06-0.09-0.30
FNDESchwab Funda20200423ETF9.912.632.642.96-0.01-0.33
FNDFSchwab Funda20200423ETF15.066.086.755.89-0.670.19
FNDXSchwab Funda20200423ETF5.841.561.111.690.45-0.13
FNFFidelity Nat20200423A14.103.841.732.252.091.58
FNGDMicroSectors20200423ETN21.7910.064.475.505.594.57
FNGOMicroSectors20200423ETN23.5811.045.789.113.191.93
FNGSMicroSectors20200423ETN20.999.688.439.551.240.12
FNGUMicroSectors20200423ETN16.197.113.273.941.803.16
FNGZMicroSectors20200423ETN26.362.55-0.99-9.433.5411.98
FNHCFedNat Holdi20200423A58.1925.207.948.2618.7318.47
FNIFirst Trust20200423ETF26.1411.5311.5511.45-0.020.08
FNJNFinjan Holdi20200423A198.29104.2584.0483.2822.5821.15
FNKFirst Trust20200423ETF21.568.909.838.95-0.93-0.05
FNKOFunko, Inc.20200423A42.6416.1410.109.925.756.22
FNLCFirst Bancor20200423A328.5843.4227.492.1217.6741.26
FNOVFT Cboe Vest20200423ETF80.8921.2020.7921.080.410.13
FNVFranco-Nevad20200423A9.393.310.751.042.562.27
FNWBFirst Northw20200423A686.9567.7845.5044.1223.1023.97
FNXFirst Trust20200423ETF22.923.823.873.68-0.060.13
FNYFirst Trust20200423ETF23.628.578.228.380.340.18
FOCSFocus Financ20200423A76.7316.2611.348.994.697.34
FOEFerro Corpor20200423A26.036.262.212.503.633.76
FOLDAmicus Thera20200423A9.385.98-1.000.377.005.64
FONRFonar Corpor20200423A107.2415.9311.378.652.307.25
FORForestar Gro20200423A47.5511.463.385.017.166.44
FORDForward Indu20200423A208.0386.9685.3274.691.0912.20
FORKFuling Globa20200423A251.4471.5964.1059.235.6212.37
FORMFormFactor I20200423A22.566.273.202.973.053.29
FORRForrester Re20200423A396.8337.6918.4723.3317.8714.43
FOSLFossil Group20200423A34.1917.564.616.649.3010.90
FOVLiShares Focu20200423ETF25.0828.9128.9228.92-0.01-0.01
FOXFox Corporat20200423A6.451.86-0.01-0.351.872.21
FOXAFox Corporat20200423A6.075.343.524.171.371.17
FOXFFox Factory20200423A47.5812.821.794.308.818.52
FPAFirst Trust20200423ETF189.4431.0231.0231.020.000.00
FPACFar Point Ac20200423A15.6410.903.453.457.837.83
FPAYFlexShopper,20200423A216.8189.2482.6572.318.5816.96
FPEFirst Trust20200423ETF12.575.183.143.082.062.12
FPEIFirst Trust20200423ETF72.0120.4718.4918.691.981.78
FPHFive Point H20200423A52.5713.716.456.727.127.01
FPIFarmland Par20200423A60.0519.3810.6610.557.798.85
FPRXFive Prime T20200423A85.3424.679.919.0114.2515.74
FPXFirst Trust20200423ETF11.844.014.063.99-0.050.02
FPXEFirst Trust20200423ETF31.91
FPXIFirst Trust20200423ETF49.629.658.928.710.670.94
FQALFidelity Qua20200423ETF22.093.111.982.881.130.22
FRFirst Indust20200423A22.386.421.99-0.182.066.51
FRAFFranklin Fin20200423A824.88266.96237.09242.1211.8924.14
FRAKVanEck Vecto20200423ETF181.7656.7856.7855.450.011.32
FRANFrancesca''s20200423A163.3554.8230.4526.8821.7128.34
FRBAFirst Bank20200423A370.97167.22167.19166.541.500.69
FRBKRepublic Fir20200423A71.1231.3318.0216.6912.1514.67
FRCFirst Republ20200423A14.544.060.990.592.163.46
FRDFriedman Ind20200423A282.33101.2392.5886.198.1715.10
FRDMFreedom 10020200423ETF68.2012.7914.4214.42-1.63-1.63
FRELFidelity MSC20200423ETF9.341.671.111.170.560.49
FREQFrequency Th20200423A183.4634.8122.9619.759.3215.03
FRGFranchise Gr20200423A158.4438.0935.9137.291.240.80
FRGIFiesta Resta20200423A62.6618.409.3110.227.878.20
FRHCFreedom Hold20200423A23.7611.398.9510.101.521.29
FRIFirst Trust20200423ETF58.7116.9215.6816.141.230.78
FRLGLarge Cap Gr20200423ETN152.089.9510.1510.33-0.29-0.38
FRMEFirst Mercha20200423A109.3622.999.9617.455.595.49
FROFrontline Lt20200423A11.665.791.752.424.043.38
FRPHFRP Holdings20200423A191.9241.1834.5634.677.086.52
FRPTFreshpet, In20200423A36.167.413.774.703.462.71
FRTFederal Real20200423A17.894.902.532.402.362.51
FRTAForterra, In20200423A46.1014.224.225.089.709.15
FSBFranklin Fin20200423A67.8417.5910.9310.945.506.65
FSBCFSB Bancorp,20200423A362.76167.08142.58101.6515.7464.97
FSBWFS Bancorp,20200423A462.6395.9078.8079.4416.6216.37
FSCTForeScout Te20200423A4.162.631.711.880.920.75
FSEAFirst Seacoa20200423A723.30414.22165.33280.99273.71139.94
FSFGFirst Saving20200423A303.2279.1880.1778.59-1.240.59
FSIFlexible Sol20200423A519.21151.91107.74114.583.5836.64
FSKFS KKR Capit20200423A31.2612.735.016.176.986.56
FSLRFirst Solar,20200423A12.273.060.971.011.412.04
FSLYFastly, Inc.20200423A26.2012.006.578.725.363.29
FSMFORTUNA Silv20200423A37.9619.314.904.8212.9714.50
FSMBFirst Trust20200423ETF87.0320.9621.0021.00-0.04-0.04
FSMDFidelity Sma20200423ETF50.2620.6516.6120.104.030.54
FSPFranklin Str20200423A42.3612.336.956.965.265.37
FSRVFinServ Acqu20200423A144.7780.2085.9885.98-5.71-5.71
FSSFederal Sign20200423A28.786.541.223.045.053.50
FSTAFidelity MSC20200423ETF6.102.782.032.030.750.75
FSTRFoster (Lb)20200423A117.0131.4516.7317.3111.9114.13
FSVFirstService20200423A65.7116.348.278.577.457.77
FSZFirst Trust20200423ETF35.9214.459.3414.455.100.00
FTAFirst Trust20200423ETF7.622.784.183.68-1.40-0.90
FTACFinTech Acqu20200423A37.715.135.135.130.000.00
FTAGFirst Trust20200423ETF133.9482.7082.6980.000.002.67
FTAIFortress Tra20200423A48.9323.8917.4717.635.266.26
FTCFirst Trust20200423ETF12.214.424.114.200.310.21
FTCHFarfetch Lim20200423A14.375.133.933.521.211.61
FTCSFirst Trust20200423ETF7.032.562.662.50-0.100.06
FTDRfrontdoor, i20200423A45.996.341.712.404.593.94
FTECFidelity MSC20200423ETF5.152.011.471.620.540.38
FTEKFuel Tech, I20200423A490.01259.12193.19178.5819.5576.74
FTFTFuture FinTe20200423A241.80100.5394.9782.894.7117.60
FTGCFirst Trust20200423ETF65.2120.0920.1220.09-0.110.01
FTHIFirst Trust20200423ETF45.5916.3315.9916.170.340.16
FTITechnipFMC p20200423A14.156.350.623.544.192.82
FTKFlotek Indus20200423A256.0972.0260.6765.939.896.17
FTLBFirst Trust20200423ETF61.3418.5817.3017.501.281.08
FTLSFirst Trust20200423ETF23.0311.0010.8910.890.110.10
FTNTFortinet, In20200423A7.802.10-0.190.162.281.94
FTRFrontier Com20200423A145.6765.4955.1844.586.4920.86
FTRIFirst Trust20200423ETF136.5625.0111.5125.010.000.00
FTSFortis Inc.20200423A7.272.120.860.791.271.33
FTSDFranklin Lib20200423ETF10.573.522.252.141.271.37
FTSIFTS Internat20200423A144.3973.6942.7153.5124.2120.22
FTSLFirst Trust20200423ETF22.185.613.944.251.681.37
FTSMFirst Trust20200423ETF3.621.991.721.680.280.31
FTVFortive Corp20200423A11.193.490.841.122.652.38
FTXDFirst Trust20200423ETF123.7156.1556.1556.150.000.00
FTXGFirst Trust20200423ETF163.0272.2172.9872.98-0.75-0.75
FTXHFirst Trust20200423ETF326.64151.62142.36147.27-13.424.98
FTXLFirst Trust20200423ETF55.6110.360.421.109.959.27
FTXNFirst Trust20200423ETF74.099.597.547.542.052.06
FTXOFirst Trust20200423ETF9.279.217.806.721.412.50
FTXRFirst Trust20200423ETF22.4417.1110.9511.016.156.09
FUDE-TRACS UBS20200423ETN265.84106.93161.76103.72-54.213.18
FUEAB Svensk Ek20200423ETN537.41537.41537.410.000.00
FULH.B. Fuller20200423A19.954.230.481.163.443.07
FULCFulcrum Ther20200423A382.59113.1165.1154.3165.6164.89
FULTFulton Finan20200423A11.356.250.773.933.792.31
FUMBFirst Trust20200423ETF83.3120.5814.8020.615.78-0.03
FUNCedar Fair,20200423A28.216.252.332.873.903.38
FUNCFirst United20200423A356.42116.69115.73113.410.913.30
FUNDSprott Focus20200423A67.6531.1924.0423.747.177.47
FUSBFirst US Ban20200423A540.12218.23215.92215.922.572.57
FUTProShares Ma20200423ETF54.1017.2417.4117.55-0.18-0.31
FUTYFidelity MSC20200423ETF6.912.111.271.640.840.47
FUVArcimoto, In20200423A146.8154.5641.5535.4012.2219.18
FVFirst Trust20200423ETF14.555.385.535.94-0.15-0.56
FVALFidelity Val20200423ETF50.919.637.197.942.431.69
FVCFirst Trust20200423ETF40.739.7018.337.37-8.622.33
FVCBFVCBankcorp,20200423A508.4256.9235.1245.7924.3411.28
FVDFirst Trust20200423ETF3.871.490.990.910.500.58
FVEFive Star Se20200423A189.7894.3640.9341.368.8750.13
FVLFirst TrustV20200423ETF30.852.582.372.580.210.00
FVRRFiverr Inter20200423A48.7414.067.817.785.836.28
FWDBAdvisorShare20200423ETF77.223.773.773.770.000.00
FWON AALiberty Medi20200423A40.3012.196.507.505.354.70
FWON KKLiberty Medi20200423A15.174.781.451.602.283.14
FWRDForward Air20200423A37.798.173.624.494.563.69
FXDFirst Trust20200423ETF14.613.973.703.660.260.30
FXGFirst Trust20200423ETF9.106.224.354.421.881.81
FXHFirst Trust20200423ETF12.103.493.113.270.380.22
FXIiShares Chin20200423ETF2.621.330.340.470.990.85
FXLFirst Trust20200423ETF9.362.762.252.350.510.40
FXNFirst Trust20200423ETF21.229.524.989.664.55-0.14
FXNCFIRST NATL C20200423A1510.83603.69603.69603.690.000.00
FXOFirst Trust20200423ETF12.273.652.492.540.591.11
FXPProShares Ul20200423ETF5.712.17-0.010.352.181.82
FXRFirst Trust20200423ETF13.994.192.423.371.770.83
FXUFirst Trust20200423ETF6.622.500.621.571.880.93
FXZFirst Trust20200423ETF14.537.087.106.93-0.020.15
FYCFirst Trust20200423ETF32.9913.7311.5513.662.190.07
FYLDCambria Fore20200423ETF122.3394.9696.8986.330.008.57
FYTFirst Trust20200423ETF32.616.776.256.630.520.14
FYXFirst Trust20200423ETF25.256.235.575.790.660.43
GGENPACT LIMI20200423A9.322.280.490.951.791.33
GAACambria Glob20200423ETF72.3570.21-5.48-5.8877.4177.79
GABCGerman Ameri20200423A130.2424.9718.3718.775.546.19
GAIAGaia, Inc. C20200423A97.5325.7611.167.9110.9017.81
GAINGladstone In20200423A31.5310.153.152.927.007.23
GALSPDR SSgA Gl20200423ETF37.2618.9919.9219.47-0.93-0.48
GALTGalectin The20200423A66.6436.5315.237.7214.8429.05
GAMRETFMG Video20200423ETF60.1214.8115.5414.97-0.72-0.15
GARSGarrison Cap20200423A143.8041.2938.2020.093.7920.94
GASSStealthGas,20200423A132.0357.2343.0451.5713.125.70
GATXGATX Corpora20200423A32.165.001.281.533.683.48
GAZiPath Series20200423ETN124.42133.3789.307.7123.94123.83
GBCIGlacier Banc20200423A28.738.263.124.025.174.28
GBDCGolub Capita20200423A18.9610.072.452.717.757.50
GBDVGlobal Beta20200423ETF62.02
GBFiShares Gove20200423ETF78.3711.2511.2511.250.010.00
GBILGoldman Sach20200423ETF1.180.380.420.42-0.04-0.04
GBLGAMCO Invest20200423A339.0344.6528.7229.3811.7015.22
GBLIGlobal Indem20200423A372.6578.9651.2955.7229.3323.42
GBRNew Concept20200423A294.7597.7479.7168.0318.3029.79
GBTGlobal Blood20200423A27.587.373.574.853.812.52
GBUGiPath Gold E20200423ETN42.823.123.113.120.010.00
GBUYGoldman Sach20200423ETF17.565.70-2.93-4.168.639.86
GBXThe Greenbri20200423A31.518.041.851.976.136.08
GCAPGain Capital20200423A19.598.143.994.764.123.38
GCBCGreene Count20200423A929.28246.68251.36243.911.642.77
GCIGannett Co.,20200423A52.1638.2129.7636.175.302.02
GCOGenesco Inc.20200423A52.0116.2910.5510.025.186.27
GCOWPacer Global20200423ETF35.797.154.635.662.521.48
GCPGCP Applied20200423A46.927.311.892.744.394.57
GDGeneral Dyna20200423A7.941.681.321.400.360.28
GDATGoldman Sach20200423ETF29.8710.466.306.934.163.53
GDDYGoDaddy Inc20200423A15.143.920.201.173.472.75
GDENGolden Enter20200423A83.3226.2216.9017.697.918.52
GDMAGadsden Dyna20200423ETF76.1721.6021.6021.60-0.01-0.01
GDNAGoldman Sach20200423ETF26.376.885.525.171.361.71
GDOTGreen Dot Co20200423A30.075.681.442.554.153.13
GDPGoodrich Pet20200423A154.4677.1161.4961.7218.0215.75
GDVDPrincipal Ac20200423ETF116.4181.3781.3781.370.000.00
GDXVanEck Vecto20200423ETF2.971.940.840.811.101.13
GDXJVanEck Vecto20200423ETF2.911.590.350.381.231.21
GDYNGrid Dynamic20200423A318.2759.5356.4158.90-1.510.67
GEGeneral Elec20200423A15.166.672.602.694.073.98
GECGreat Elm Ca20200423A443.72116.72-0.0688.77118.2128.31
GECCGreat Elm Ca20200423A194.3955.0549.9749.974.005.21
GEFGreif, Inc.20200423A50.598.795.675.092.973.70
GEF BBGreif, Inc.20200423A222.8368.2748.5351.8719.8616.54
GELGenesis Ener20200423A39.5712.293.714.367.937.93
GEMGoldman Sach20200423ETF17.557.127.127.290.00-0.17
GENGenesis Heal20200423A110.6844.3940.3142.173.522.26
GENCGencor Indus20200423A92.9929.669.2311.208.0618.20
GENYPrincipal Mi20200423ETF79.9134.7734.7534.800.02-0.03
GEOThe GEO Grou20200423A18.665.633.243.202.392.43
GEOSGeospace Tec20200423A120.0447.6722.4424.1127.4225.74
GERNGeron Corp20200423A86.3535.2226.3223.268.5111.98
GESGuess?, Inc.20200423A24.968.014.747.003.171.01
GEVOGevo, Inc.20200423A252.57123.6221.9529.7086.2494.08
GFEDGuaranty Fed20200423A283.2329.0729.0729.070.000.00
GFFGriffon Corp20200423A33.427.931.391.776.456.16
GFINGoldman Sach20200423ETF30.0732.0611.5711.8920.5620.24
GFLGFL Environm20200423A41.9413.1210.2311.262.661.86
GFNGeneral Fina20200423A191.0540.6429.6728.895.6611.70
GGGGraco Inc20200423A16.047.931.993.572.564.32
GHGuardant Hea20200423A38.6411.071.432.299.668.83
GHCGRAHAM HOLDI20200423A73.8020.4716.4118.621.790.66
GHIVGores Holdin20200423A55.9627.3828.770.000.0027.31
GHLGreenhill &20200423A65.8514.294.497.248.037.05
GHMGraham Corpo20200423A246.1452.1245.7240.104.9912.00
GHSIGuardion Hea20200423A42.3129.2419.8520.275.678.94
GHYBGoldman Sach20200423ETF16.676.681.223.525.463.16
GHYGiShares US &20200423ETF39.2450.9649.9049.891.061.07
GIBCGI Inc.20200423A7.301.790.510.411.281.39
GIFIGulf Island20200423A162.1936.2417.4024.4719.8112.91
GIGBGoldman Sach20200423ETF51.3316.9516.9416.950.010.00
GIGESoFi Gig Eco20200423ETF82.6813.3413.7113.70-0.37-0.37
GIGMGigaMedia Lt20200423A175.4783.5577.5076.825.846.75
GIISPDR S&P Glo20200423ETF16.756.566.036.090.530.47
GIIIG-Iii Appare20200423A29.8611.435.355.565.915.87
GILGildan Activ20200423A8.973.080.070.393.012.69
GILDGilead Scien20200423A7.492.63-0.100.352.312.29
GILTGilat Satell20200423A30.299.123.654.535.424.58
GISGeneral Mill20200423A3.711.781.151.050.630.73
GIXGigCapital2,20200423A111.75
GKOSGlaukos Corp20200423A37.785.993.373.642.542.34
GLGlobe Life I20200423A29.666.802.943.703.533.09
GLADGladstone Ca20200423A37.3622.386.495.6716.1516.97
GLBSGlobus Marit20200423A129.7365.6845.9442.6016.8323.06
GLBYWisdomTree Y20200423ETF88.1444.2144.2144.210.000.00
GLBZGlen Burnie20200423A2162.16594.59594.59594.590.000.00
GLDDGreat Lakes20200423A23.098.582.643.275.915.33
GLDICredit Suiss20200423ETF49.1429.1519.5818.43-0.0210.14
GLEOGalileo Acqu20200423A70.0816.3515.9315.930.420.42
GLGTD Holdings,20200423A260.8177.4767.8669.677.837.86
GLIB AAGCI Liberty,20200423A22.393.041.091.411.891.63
GLIFAGFiQ Global20200423ETF48.73
GLMDGalmed Pharm20200423A159.5269.3725.2020.4747.9950.08
GLNGGolar LNG Lt20200423A19.9011.801.813.105.728.62
GLOBGLOBANT S.A.20200423A37.237.923.663.973.893.95
GLOGGASLOG LTD20200423A32.7513.214.586.378.596.84
GLOPGASLOG PARTN20200423A45.6317.693.075.519.9812.14
GLPGlobal Partn20200423A133.1742.9034.0232.107.2110.78
GLPIGaming and L20200423A12.395.603.624.081.301.53
GLREGreenlight C20200423A79.4919.769.513.708.2015.99
GLTGlatfelter20200423A55.0811.425.9510.773.740.62
GLUUGlu Mobile I20200423A13.265.951.622.794.323.16
GLWCorning Inco20200423A5.212.311.511.620.800.69
GLYCGlycoMimetic20200423A69.9733.3417.1417.6316.3015.83
GMGeneral Moto20200423A4.702.250.420.841.831.41
GMANGoldman Sach20200423ETF19.2714.603.184.1611.4410.46
GMBLEsports Ente20200423A266.2185.7380.7444.0711.8541.59
GMDAGamida Cell20200423A671.80210.61208.97208.971.651.65
GMEGameStop Cor20200423A22.8020.017.358.5112.7211.58
GMEDGLOBUS MEDIC20200423A18.293.391.570.681.822.72
GMFSPDR S&P Eme20200423ETF40.8810.9410.9210.960.02-0.01
GMHIGores Metrop20200423A274.25164.57137.12137.120.0026.93
GMLPGolar LNG Pa20200423A63.5760.752.9736.3860.0325.09
GMOGeneral Moly20200423A386.69170.84117.75115.0053.8656.66
GMOMCambria Glob20200423ETF60.7723.4822.3525.141.17-1.59
GMREGlobal Medic20200423A41.8112.585.557.505.845.08
GMSGMS Inc.20200423A61.919.503.975.665.263.84
GNAFMicroSectors20200423ETN15.362.316.163.94-3.85-1.63
GNCGNC Holdings20200423A48.1025.5312.7318.2110.357.33
GNCAGenocea Bios20200423A105.9939.0732.4731.886.717.25
GNEGENIE ENERGY20200423A62.3614.783.054.2911.5710.50
GNKGENCO SHIPPI20200423A48.7715.508.338.686.686.82
GNLGlobal Net L20200423A29.497.922.072.645.825.29
GNLNGreenlane Ho20200423A204.5573.7323.6138.2539.1035.74
GNMAiShares GNMA20200423ETF9.343.752.393.320.660.43
GNMKGenMark Diag20200423A17.547.062.203.584.263.47
GNOMGlobal X Gen20200423ETF31.277.206.276.190.931.01
GNPXGenprex, Inc20200423A66.5135.9622.0322.126.8513.66
GNRSPDR S&P Glo20200423ETF32.357.585.116.582.471.01
GNRCGENERAC HOLD20200423A23.136.973.383.213.533.78
GNSSGenasys Inc.20200423A63.0718.8317.0917.041.741.79
GNTXGentex Corp20200423A5.473.99-0.53-0.234.564.25
GNTYGuaranty Ban20200423A350.4355.6830.1536.8019.5018.90
GNUSGenius Brand20200423A142.4380.6468.8193.673.44-13.15
GNWGenworth Fin20200423A30.7710.903.563.417.327.49
GOGrocery Outl20200423A7.082.640.691.861.950.78
GOATVanEck Vecto20200423ETF74.6442.6541.8042.650.860.00
GOAUUS Global GO20200423ETF80.7331.5418.3116.7211.0314.86
GOEXGlobal X Gol20200423ETF112.8440.8438.3737.492.063.35
GOGLGolden Ocean20200423A30.0618.316.677.4511.6410.87
GOGOGogo Inc.20200423A63.9429.7617.2518.969.2810.80
GOLDBarrick Gold20200423A3.952.501.081.041.411.47
GOLFAcushnet Hol20200423A24.524.691.702.102.962.58
GOODGladstone Co20200423A39.9311.396.346.194.835.20
GOOGAlphabet Inc20200423A9.472.701.391.541.311.16
GOOG LLAlphabet Inc20200423A10.932.701.271.661.441.05
GOOSCanada Goose20200423A14.808.545.456.162.422.39
GOROGold Resourc20200423A25.2112.541.534.0411.018.51
GOSSGossamer Bio20200423A65.9821.795.988.0715.2413.93
GOVTiShares U.S.20200423ETF3.551.250.930.940.320.30
GPCGenuine Part20200423A14.784.272.582.891.691.38
GPIGroup 1 Auto20200423A50.6914.914.958.506.086.39
GPKGraphic Pack20200423A8.763.443.113.420.100.03
GPLGreat Panthe20200423A83.0362.0954.9854.374.137.70
GPMTGranite Poin20200423A33.6712.224.424.587.627.64
GPNGlobal Payme20200423A11.202.850.950.731.902.13
GPORGulfport Ene20200423A64.3343.4034.1429.8511.2413.56
GPREGreen Plains20200423A54.1616.644.563.8811.7312.83
GPRKGEOPARK LIMI20200423A97.5614.165.976.737.717.43
GPROGoPro, Inc.20200423A34.6016.976.506.607.9510.36
GPSThe Gap, Inc20200423A14.117.101.863.845.143.27
GPXGP Strategie20200423A100.8831.43-4.8213.2534.5118.23
GQREFlexShares G20200423ETF19.416.926.956.40-0.020.52
GRAW.R. Grace &20200423A32.807.323.113.793.273.52
GRAFGraf Industr20200423A86.3936.3335.0235.021.311.31
GRBKGreen Brick20200423A57.3513.376.5410.065.693.29
GRCThe Gorman-R20200423A94.6838.5820.9522.1617.8216.76
GREKGlobal X MSC20200423ETF38.5910.206.446.953.763.25
GRESIQ ARB Globa20200423ETF38.7512.255.1310.247.112.01
GRIDFirst Trust20200423ETF25.027.513.183.474.334.04
GRIFGriffin Indu20200423A419.5290.7978.2588.78-0.052.00
GRILMuscle Maker20200423A444.33121.88102.1191.9221.1930.08
GRINGrindrod Shi20200423A317.03150.6896.93133.9546.9816.83
GRMNGarmin Ltd20200423A11.172.843.302.51-0.490.32
GRNiPath Series20200423ETN171.65
GRNBVanEck Vecto20200423ETF22.8514.2912.6411.991.652.29
GRNQGreenpro Cap20200423A720.40173.97107.76105.2162.5069.42
GRNVGreenVision20200423A100.50
GROWUS Global In20200423A216.14156.8577.03126.5522.1330.28
GRPNGroupon, Inc20200423A94.5742.3231.9927.668.7114.65
GRTSGritstone On20200423A161.0753.6126.609.2825.7144.69
GRTXGalera Thera20200423A397.71125.61109.30111.301.0213.44
GRUAB Svensk Ek20200423ETN438.29183.18218.86227.000.00-44.21
GRUBGRUBHUB INC.20200423A14.123.861.091.282.772.58
GRWGGROW GENERAT20200423A92.9524.239.8113.0511.5711.19
GSGoldman Sach20200423A7.232.150.720.441.431.72
GSATGlobalstar,20200423A86.4656.1948.9749.457.256.75
GSBGlobalSCAPE,20200423A188.4249.0734.0536.1414.6912.98
GSBCGreat Southe20200423A107.7122.568.359.6312.3012.94
GSCGS Connect S20200423ETN103.59103.59103.590.000.00
GSEUGoldman Sach20200423ETF33.5811.2213.9911.20-2.760.02
GSEWGoldman Sach20200423ETF17.319.839.359.470.480.37
GSHDGoosehead In20200423A95.1419.3012.5513.705.595.61
GSIEGoldman Sach20200423ETF8.858.708.398.390.320.31
GSITGSI Technolo20200423A62.4522.527.136.5014.8416.03
GSJYGoldman Sach20200423ETF59.8317.2615.6717.381.60-0.12
GSKYGreenSky, In20200423A57.6325.914.808.6220.2317.41
GSLGlobal Ship20200423A91.8650.3040.2642.075.468.13
GSLCGoldman Sach20200423ETF6.622.432.102.250.320.18
GSMFerroglobe P20200423A152.2173.5363.4244.7313.9329.37
GSMGGlory Star N20200423A194.4758.1646.9944.896.4913.23
GSPBarclays Ban20200423ETN188.0155.6442.2037.787.9817.87
GSSGolden Star20200423A42.2617.1611.4312.005.725.16
GSSCGS ActiveBet20200423ETF37.6610.669.4310.011.230.66
GSSTGoldman Sach20200423ETF19.026.526.526.520.000.00
GSUMGridsum Hold20200423A250.4286.2781.2182.165.184.12
GSVGold Standar20200423A55.9337.3319.1818.463.8518.61
GSYInvesco Ultr20200423ETF2.570.880.580.650.290.22
GTGoodyear Tir20200423A15.158.091.962.916.135.15
GTEGran Tierra20200423A68.0036.8629.4031.995.984.86
GTECGreenland Te20200423A462.46139.69186.44186.44-46.62-46.62
GTESGates Indust20200423A36.419.261.321.227.648.04
GTHXG1 Therapeut20200423A87.6521.259.9212.977.308.29
GTIMGood Times R20200423A409.03184.59181.16174.107.3110.56
GTIPGoldman Sach20200423ETF12.215.925.415.940.51-0.02
GTLSChart Indust20200423A83.2018.1212.6612.883.945.25
GTNGray Televis20200423A22.486.273.283.462.882.81
GTN AAGray Televis20200423A1394.47614.25614.22614.220.030.03
GTOInvesco Tota20200423ETF135.4938.5339.7739.90-1.23-1.36
GTSTriple-S Man20200423A42.769.843.715.745.864.10
GTTGTT Communic20200423A50.5312.484.615.717.606.76
GTXGarrett Moti20200423A61.8119.8810.539.299.1510.60
GTYGetty Realty20200423A43.8313.926.066.285.437.61
GTYHGTY Technolo20200423A375.5871.6331.3931.5043.4440.76
GUDBSage ESG Int20200423ETF167.1057.5357.5357.530.000.00
GULFWisdomTree20200423ETF374.29128.67128.58128.730.09-0.06
GUNRFlexShares G20200423ETF7.402.551.501.601.060.95
GUREGulf Resourc20200423A273.03125.95120.88110.642.7815.09
GURUGlobal X Gur20200423ETF99.5230.0529.3429.950.710.10
GUSHDirexion Dai20200423ETF9.353.071.161.561.921.52
GVGoldfield Co20200423A84.7133.0931.9430.361.052.73
GVAGranite Cons20200423A25.805.300.751.654.493.66
GVALCambria Glob20200423ETF32.4510.516.4110.961.20-0.46
GVIiShares Inte20200423ETF19.774.783.763.871.030.91
GVIPGoldman Sach20200423ETF19.756.257.448.83-1.19-2.58
GVPGSE Systems,20200423A482.4795.32-26.33-26.33123.44123.44
GWBGreat Wester20200423A28.485.070.45-0.453.965.51
GWGHGWG Holdings20200423A600.16276.11287.88273.30-0.062.72
GWREGUIDEWIRE SO20200423A15.663.101.321.511.761.58
GWRSGlobal Water20200423A151.3552.4625.2425.7229.5728.48
GWWW.W. Grainge20200423A25.976.332.703.263.343.01
GWXSPDR S&P Int20200423ETF40.5810.499.7110.010.790.48
GXCSPDR S&P Chi20200423ETF24.188.888.588.560.310.32
GXFGlobal X FTS20200423ETF117.6936.9723.7833.833.803.16
GXGGlobal X MSC20200423ETF601.20153.05153.05153.050.000.00
GXGXGX Acquisito20200423A82.7840.4440.4440.440.000.00
GXTGGlobal X The20200423ETF162.0572.4972.4972.490.000.00
GYLDArrow Dow Jo20200423ETF555.21183.87182.58182.030.001.74
GYROGyrodyne, LL20200423A1107.42
HHyatt Hotels20200423A20.016.802.554.392.582.40
HAHawaiian Hol20200423A23.968.171.232.466.925.72
HACKETFMG Prime20200423ETF28.126.484.925.511.560.98
HAEHaemonetics20200423A28.265.862.952.952.832.91
HAFCHanmi Financ20200423A47.0710.713.836.815.303.91
HAILSPDR S&P Ken20200423ETF28.444.564.314.220.250.34
HAINHain Celesti20200423A16.7510.272.063.678.256.66
HALHalliburton20200423A11.365.17-2.950.118.125.07
HALLHallmark Fin20200423A132.7034.8423.5622.729.1312.13
HALOHalozyme The20200423A12.444.182.852.951.201.24
HAPVanEck Vecto20200423ETF43.1510.7411.909.96-1.160.78
HAPPHappiness Bi20200423A63.2324.1820.0520.043.594.14
HARPHarpoon Ther20200423A210.9044.5412.6212.5927.5131.93
HASHasbro, Inc.20200423A12.623.231.301.071.882.17
HASIHANNON ARMST20200423A24.955.72-0.772.826.452.90
HAUDiShares Curr20200423ETF237.85
HAUZXtrackers In20200423ETF55.7518.2113.5113.534.704.69
HAWXiShares Curr20200423ETF40.5130.9830.5831.210.40-0.22
HAYNHaynes Inter20200423A61.6614.848.147.946.566.90
HBANHuntington B20200423A12.958.040.844.924.483.12
HBBHamilton Bea20200423A259.6465.0646.4047.5915.3917.47
HBCPHome Bancorp20200423A550.3793.6888.8492.410.911.28
HBIHanesbrands,20200423A12.275.242.751.962.483.25
HBIOHarvard Bios20200423A38.2912.5910.348.221.554.36
HBMHudbay Miner20200423A44.0017.467.628.849.728.59
HBMDHoward Banco20200423A279.40118.07106.97102.5811.5615.55
HBNCHorizon Banc20200423A67.3432.7114.7216.0618.6518.36
HBPHuttig Build20200423A922.06391.12412.74353.0517.4037.82
HBTHBT Financia20200423A315.5955.9131.8032.5118.1123.30
HCAHCA Healthca20200423A11.412.731.751.220.941.51
HCACHennessy Cap20200423A61.5117.1317.1317.130.000.00
HCAPHarvest Capi20200423A249.3460.2963.7440.422.8119.78
HCATHealth Catal20200423A36.9814.955.885.869.199.25
HCCWarrior Met20200423A32.617.354.152.482.974.87
HCCHHL Acquisiti20200423A235.29117.65117.65117.650.000.00
HCCIHeritage-Cry20200423A97.3522.1512.9112.168.5810.01
HCCOHealthcare M20200423A152.6966.4366.4366.430.000.00
HCFTHunt Compani20200423A283.0680.4280.4674.20-0.786.20
HCHCHC2 Holdings20200423A69.8929.4048.3529.73-20.04-0.22
HCIHCI Group, I20200423A111.1023.6313.4213.575.8910.02
HCKTHackett Grou20200423A43.2711.77-1.501.708.409.99
HCRHi-Crush Inc20200423A214.5687.8287.3373.952.6513.94
HCRBHartford Cor20200423ETF12.3760.0461.2560.04-1.210.00
HCSGHealthcare S20200423A21.439.706.096.483.603.23
HDHome Depot,20200423A5.861.500.621.050.890.45
HDAWXtrackers MS20200423ETF286.7557.6857.6857.680.000.00
HDEFXtrackers MS20200423ETF48.018.518.508.490.010.02
HDGProShares He20200423ETF46.3223.5314.4927.119.25-3.58
HDGEAdvisorShare20200423ETF18.528.517.237.331.291.19