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 Avg Across Security Type 'A'20200424A10.417.413.293.824.133.59
ETF_AvgVW Avg Across Security Type 'ETF'20200424ETF3.186.885.715.821.181.07
ETN_AvgVW Avg Across Security Type 'ETN'20200424ETN30.6917.918.2710.179.657.74
AAgilent Technologies Inc.20200424A5.63.771.351.212.422.56
AAAlcoa Corporation20200424A14.0515.674.894.6710.7811.01
AAAUPerth Mint Physical Gold ETF (T20200424ETF6.525.184.264.620.910.55
AADRAdvisorShares Dorsey Wright ADR20200424ETF75.5739.0531.731.77.357.35
AALAmerican Airlines Group Inc.20200424A9.8110.644.585.476.075.18
AAMCAltisource Asset Mgmt Corp20200424A1402.05306.3762.662.6243.77243.77
AAMEAtlantic American Corp20200424A806.64537.41516.89516.8920.5320.53
AANAaron's, Inc.20200424A20.9410.3410.677.87-0.322.48
AAOIApplied Optoelectronics, Inc.20200424A27.3276.0367.3159.288.7316.76
AAONAaon Inc20200424A46.4314.9711.858.883.126.09
AAPADVANCE AUTO PARTS INC20200424A18.115.892.32.643.593.25
AAPLApple Inc.20200424A0.90.710.360.470.360.24
AATAMERICAN ASSETS TRUST, INC.20200424A30.6511.974.824.927.157.05
AAUAlmaden Minerals Ltd.20200424A122.41126.2479.482.346.8343.94
AAWWAtlas Air Worldwide Holdings, I20200424A43.8616.214.95.4911.3110.71
AAXJiShares MSCI All Country Asia e20200424ETF1.712.961.72.051.260.91
AAXNAxon Enterprise, Inc. Common St20200424A25.49114.095.666.925.34
ABAllianceBernstein Holding, L.P.20200424A32.6427.4316.5917.1610.8410.28
ABBVABBVIE INC.20200424A2.421.742.611.23-0.870.51
ABCAmerisourceBergen Corp.20200424A9.948.712.022.426.696.29
ABCBAmeris Bancorp20200424A34.826.217.2510.0818.9616.13
ABEOAbeona Therapeutics Inc. Common20200424A48.6840.5215.9718.0624.5522.46
ABEQAbsolute Core Strategy ETF20200424ETF37.3417.0814.6117.082.460
ABGAsbury Automotive Group, Inc.20200424A49.5537.9124.1223.9813.7913.94
ABIOARCA biopharma, Inc.20200424A419.98278.85193.21193.2185.6485.64
ABMABM Industries, Inc.20200424A19.988.834.565.074.273.76
ABMDAbiomed Inc20200424A18.949.022.982.496.036.53
ABRArbor Realty Trust, Inc.20200424A21.5615.50.691.5614.813.94
ABTAbbott Laboratories20200424A2.542.90.831.72.071.2
ABTXAllegiance Bancshares, Inc.20200424A73.7638.5914.4114.5324.1824.06
ABUSArbutus Biopharma Corporation C20200424A115.0588.8961.9366.9126.9621.98
ACAssociated Capital Group, Inc.20200424A249.17164.6785.11116.9279.5547.75
ACAArcosa, Inc. Common Stock20200424A45.1217.387.648.39.749.08
ACADAcadia Pharmaceuticals Inc.20200424A22.79.12.132.436.966.67
ACAMAcamar Partners Acquisition Cor20200424A55.531.7642.3442.34-10.58-10.58
ACBAurora Cannabis Inc. Common Sha20200424A9.410.237.427.422.822.81
ACBIAtlantic Capital Bancshares, In20200424A132.4558.53-50.22-49.08108.75107.6
ACCAmerican Campus Communities, In20200424A15.127.084.234.642.852.44
ACCOAcco Brands Corporation20200424A23.6617.046.87.4510.249.59
ACELAccel Entertainment, Inc.20200424A83.2842.3426.2734.0716.078.27
ACERAcer Therapeutics Inc. Common S20200424A207.95154.4175.1379.179.2875.31
ACESALPS Clean Energy ETF20200424ETF27.6222.5523.6724.75-1.12-2.19
ACGLArch Capital Group Ltd20200424A8.6910.62-1.91-1.3512.5311.99
ACHCAcadia Healthcare Company, Inc.20200424A27.2417.431.391.916.0415.53
ACHVAchieve Life Sciences, Inc.20200424A166.81153.896.76113.7857.0440.02
ACIAAcacia Communications, Inc. Com20200424A4.632.82.162.280.640.52
ACIOAptus Collared Income Opportuni20200424ETF96.0913.6612.9213.660.740
ACIUAC Immune SA20200424A60.1243.5310.4712.6533.0630.89
ACIWACI Worldwide, Inc.20200424A13.4511.090.10.7910.9910.3
ACLSAxcelis Technologies Inc20200424A44.2215.929.528.546.47.38
ACMAecom20200424A10.366.812.42.144.414.66
ACMRACM Research, Inc. Class A Comm20200424A57.2823.8611.8311.2612.0312.6
ACNAccenture PLC20200424A5.519.158.547.90.611.25
ACNBACNB Corp20200424A326.22157.17113.35115.3243.8241.85
ACORAcorda Therapeutics, Inc.20200424A104.7389.339.7345.2249.5744.08
ACREAres Commercial Real Estate Cor20200424A43.5225.549.9614.2315.5811.31
ACRSAclaris Therapeutics, Inc.20200424A121.71100.882.5282.918.2917.9
ACRXAcelRx Pharmaceuticals, Inc20200424A78.9462.7223.1923.9539.5338.78
ACSGXtrackers MSCI ACWI ex USA ESG20200424ETF87.655.9814.5910.29-8.61-4.3
ACSIAmerican Customer Satisfaction20200424ETF14.97154.85118.29568.8636.55-414.01
ACSTAcasti Pharma, Inc.20200424A67.3666.6558.958.527.758.13
ACTAdvisorShares Vice ETF20200424ETF92.5551.1738.3547.9112.823.26
ACTGAcacia Research Corporation20200424A93.0554.6740.9733.3113.721.36
ACTTAct II Global Acquisition Corp.20200424A41.2420.6414.2814.286.356.35
ACUAcme United Corporation20200424A181.9697.6264.5775.0133.0422.61
ACWFiShares Edge MSCI Multifactor G20200424ETF57.8235.7335.7735.76-0.04-0.03
ACWIiShares MSCI ACWI ETF20200424ETF1.531.410.130.331.281.09
ACWViShares Edge MSCI Min Vol Globa20200424ETF5.924.954.254.220.70.73
ACWXiShares MSCI ACWI ex US ETF20200424ETF2.612.480.311.42.171.08
ACYAeroCentury Corporation20200424A440.29265.340.2543.52225.05221.78
ADBEAdobe Inc.20200424A5.983.490.610.912.882.58
ADCAgree Realty Corporation20200424A29.1714.449.789.854.664.59
ADESAdvanced Emissions Solutions, I20200424A60.4243.197.8215.6635.3627.52
ADIAnalog Devices, Inc.20200424A6.46.21-0.010.076.226.13
ADILAdial Pharmaceuticals, Inc20200424A443.84274.61260.53266.0314.088.58
ADMArcher Daniels Midland Company20200424A4.213.760.420.673.343.09
ADMAADMA Biologics, Inc.20200424A34.5727.217.338.4119.8718.8
ADMEAptus Behavioral Momentum ETF20200424ETF26.1514.8124.33-10.86-9.5225.67
ADMPAdamis Pharmaceuticals Corporat20200424A179.25144.9572.8675.972.0969.05
ADMSAdamas Pharmaceuticals, Inc.20200424A72.4144.3913.9517.9330.4426.46
ADNTAdient plc Ordinary Shares20200424A20.9712.55.525.126.997.39
ADPAutomatic Data Processing20200424A8.054.82.421.782.383.02
ADPTAdaptive Biotechnologies Corpor20200424A45.819.9611.0112.238.957.73
ADREInvesco BLDRS Emerging Markets20200424ETF32.7822.119.6419.642.462.46
ADROAduro Biotech, Inc.20200424A43.6643.4613.6717.629.7925.87
ADSAlliance Data Systems Corporati20200424A16.6210.893.44.557.496.33
ADSKAutodesk Inc20200424A14.129.714.771.64.958.11
ADSWAdvanced Disposal Services, Inc20200424A3.443.30.961.222.492.09
ADTADT Inc.20200424A19.7216.619.19.17.517.51
ADTNAdtran Inc20200424A29.3220.11910.7911.19.32
ADUSAddus HomeCare Corp.20200424A79.7118.616.189.1712.439.44
ADVMAdverum Biotechnologies, Inc. C20200424A34.8613.126.132.246.9810.88
ADXSAdvaxis, Inc.20200424A62.0453.8636.2337.3917.6316.47
AEAdams Resources & Energy Inc.20200424A655.8341.67340.03340.871.640.8
AEEAmeren Corporation20200424A7.865.77-1.1-1.16.866.87
AEGNAegion Corp20200424A66.5554.4331.0832.3223.3522.12
AEHRAehr Test Systems20200424A218.44112.4684.375.6328.1636.83
AEISAdvanced Energy Industries Inc20200424A60.8419.978.749.4111.2410.57
AELAmerican Equity Investment Life20200424A27.2611.031.722.249.318.8
AEMAgnico Eagle Mines Ltd.20200424A5.964.0821.682.072.4
AEMDAETHLON MEDICAL INC20200424A121.2196.0450.6157.9445.4338.1
AEOAmerican Eagle Outfitters20200424A14.7618.2612.4712.025.796.25
AEPAmerican Electric Power Company20200424A3.854.853.984.240.870.61
AERAercap Holdings N.V.20200424A18.5210.874.194.486.696.39
AERIAerie Pharmaceuticals, Inc.20200424A22.8811.494.995.496.56
AESAES Corporation20200424A7.999.742.672.937.076.82
AESEAllied Esports Entertainment, I20200424A326.58177.31109.6116.2367.7161.08
AESRAnfield U.S. Equity Sector Rota20200424ETF63.1232.9932.9932.9900
AEYADDvantage Technologies Group,20200424A436.02399.75154.82389.69244.9310.06
AEYEAudioEye, Inc. Common Stock20200424A255.85194.07133.6136.3460.4757.73
AEZSAeterna Zentaris, Inc.20200424A127.98108.3388.2395.1920.113.14
AFCAllied Capital Corporation20200424A122.0267.0967.667.35-0.51-0.25
AFGAmerican Financial Group, Inc.20200424A25.69.84.214.865.594.94
AFHAtlas Financial Holdings, Inc.20200424A673.18503.98334.22334.07169.76169.91
AFIArmstrong Flooring, Inc.20200424A223.27150.5591.36105.8959.1944.66
AFIFAnfield Universal Fixed Income20200424ETF51.8350.7250.7150.720.010.01
AFINAmerican Finance Trust, Inc. Cl20200424A79.2343.7926.328.4617.4815.33
AFKVanEck Vectors Africa Index ETF20200424ETF101.0554.5238.63-3.7315.958.25
AFLAflac Inc.20200424A4.234.010.570.763.443.25
AFLGFirst Trust Active Factor Large20200424ETF15.714.7004.74.7
AFMCFirst Trust Active Factor Mid C20200424ETF44.5
AFMDAffimed N.V.20200424A46.739.3910.8712.0228.5127.37
AFSMFirst Trust Active Factor Small20200424ETF59.25
AFTYPacer CSOP FTSE China A50 ETF20200424ETF38.5420.0520200.050.05
AFYAAfya Limited Class A Common Sha20200424A114.9631.8812.7415.1219.1416.76
AGFIRST MAJESTIC SILVER CORP20200424A13.3324.1516.4816.957.697.29
AGBAAGBA Acquisition Limited Ordina20200424A175.440
AGCOAGCO Corporation20200424A18.0110.765.386.145.384.62
AGEAgeX Therapeutics, Inc.20200424A191.52141.68104.23129.8537.4611.84
AGENAgenus Inc.20200424A36.5631.7311.2612.1120.4719.61
AGFSAgroFresh Solutions, Inc. Commo20200424A184.3792.1867.3569.7924.8322.39
AGGiShares Core U.S. Aggregate Bon20200424ETF0.91.170.690.680.480.49
AGGPIQ Enhanced Core Plus Bond U.S.20200424ETF25.9911.676.386.385.295.29
AGGYWisdomTree Yield Enhanced U.S.20200424ETF8.625.423.734.251.691.17
AGIAlamos Gold Inc. Class A Common20200424A12.9613.866.265.557.618.34
AGIOAgios Pharmaceuticals, Inc.20200424A26.039.370.361.099.018.28
AGLEAeglea BioTherapeutics, Inc.20200424A124.370.5721.5825.6348.9844.94
AGMFederal Agricultural Mortgage C20200424A76.9233.8418.7920.8415.0513
AGMAFederal Agricultural Mortgage C20200424A586.22298.96298.96298.9600
AGMHAGM Group Holdings Inc. Class A20200424A151.9946.1248.2250.73-2.1-4.61
AGNAllergan plc20200424A2.7121.511.750.490.26
AGNCAGNC Investment Corp. Common St20200424A8.6710.444.665.795.784.67
AGNDWisdomTree Trust WisdomTree Neg20200424ETF226.9486.5886.5886.5800
AGOAssured Guaranty, LTD20200424A23.5311.026.36.244.724.78
AGRAvangrid, Inc.20200424A14.536.352.392.63.963.75
AGROADECOAGRO S.A.20200424A37.7822.643.244.8119.417.83
AGRXAgile Therapeutics, Inc20200424A46.4340.2514.5217.125.7223.15
AGSPlayAGS, Inc.20200424A80.1956.9639.3240.2517.6416.72
AGTiShares MSCI Argentina and Glob20200424ETF54.4620.2922.3120.44-2.01-0.15
AGTCApplied Genetic Technologies Co20200424A85.718.391.672.0816.7116.3
AGXArgan, Inc20200424A5316.918.758.888.168.03
AGYSAgilysys, Inc.20200424A54.6223.4512.4210.9511.0312.5
AGZiShares Agency Bond ETF20200424ETF16.479.425.947.613.491.82
AGZDWisdomTree Trust WisdomTree Int20200424ETF185.44121.02103.58120.8117.440.21
AHCA.H. Belo Corporation20200424A285.5123881.5685.91156.44152.09
AHCOAdaptHealth Corp. Class A Commo20200424A190.75140.4958.1775.2982.3265.2
AHHArmada Hoffler Properties, Inc.20200424A33.522.378.429.0413.9513.33
AHPIAllied Healthcare Products20200424A100.261.53495112.5310.53
AHTAshford Hospitality Trust, Inc.20200424A69.955.338.1439.8817.1515.42
AIArlington Asset Investment Corp20200424A44.457.3636.1635.5121.221.85
AIAiShares Asia 50 ETF20200424ETF19.4125.3219.2519.446.075.88
AIEQAI Powered Equity ETF20200424ETF46.8433.6234.7533.84-1.13-0.23
AIGAmerican International Group, I20200424A6.164.892.232.442.662.45
AIHSSenmiao Technology Limited Comm20200424A199.55185.02119.51119.1765.5165.85
AIIQAI Powered International Equity20200424ETF55.935.0232.732.72.322.32
AIKIAIkido Pharma Inc. Common Stock20200424A74.7166.0650.3654.8715.711.19
AIMAIM ImmunoTech Inc.20200424A57.2851.1820.3832.4530.818.73
AIMCAltra Industrial Motion Corp.20200424A29.0915.51-0.682.2416.1913.28
AIMTAimmune Therapeutics, Inc.20200424A23.3732.3411.4812.1220.8620.22
AINAlbany International Corp Class20200424A36.9713.634.235.689.397.94
AINCAshford Inc.20200424A758.51357.2308.7324.6148.532.59
AINVApollo Investment Corporation20200424A21.9627.23.7314.5123.4612.69
AIQGlobal X Future Analytics Tech20200424ETF63.7725.8221.0724.274.761.55
AIRAAR Corp.20200424A33.5117.184.845.2112.3411.97
AIRGAirgain, Inc. Common Stock20200424A145.4890.7661.6961.429.0729.36
AIRIAir Industries Group20200424A131.4225.33153.56153.8771.7771.46
AIRRFirst Trust RBA American Indust20200424ETF19.6612.638.559.654.082.97
AIRTAir T Inc20200424A508.08336.6614.7114.71321.95321.95
AITApplied Industrial Technologies20200424A46.2818.148.619.639.538.52
AIVApartment Investment and Manage20200424A12.796.392.662.783.733.62
AIZAssurant, Inc.20200424A17.9711.587.717.53.874.09
AJGArthur J. Gallagher & Co.20200424A9.655.512.691.942.823.58
AJRDAerojet Rocketdyne Holdings, In20200424A27.6222.7317.616.725.136.03
AJXGreat Ajax Corp.20200424A60.5637.9619.920.5118.0617.45
AKAMAkamai Technologies Inc20200424A7.875.222.353.792.861.43
AKBAAkebia Therapeutics, Inc.20200424A29.917.391.272.716.1214.69
AKCAAkcea Therapeutics, Inc. Common20200424A57.7328.649.7511.618.8917.04
AKERAkers Biosciences Inc20200424A100.4663.0445.2847.5417.7615.51
AKGAsanko Gold Inc.20200424A99.3289.4440.4655.0248.9934.43
AKRAcadia Realty Trust20200424A22.613.986.434.487.559.51
AKROAkero Therapeutics, Inc. Common20200424A97.257.6232.9234.224.6923.42
AKRXAkorn, Inc.20200424A44.3493.970.0475.9723.9317.99
AKTSAKOUSTIS TECHNOLOGIES, INC.20200424A35.3232.488.3518.6824.1313.8
ALAir Lease Corporation20200424A16.77.632.171.725.465.91
ALACAlberton Acquisition Corporatio20200424A221.12281.3281.3281.300
ALBAlbemarle Corporation20200424A14.177.053.632.443.424.61
ALBOAlbireo Pharma, Inc. Common Sto20200424A119.3781.2530.5221.5750.7359.69
ALCAlcon Inc. Ordinary Shares20200424A13.3411.619.9910.211.621.42
ALCOAlico Inc20200424A205.9530.4122.7923.847.626.57
ALDXAldeyra Therapeutics, Inc.20200424A108.1792.3849.2656.4143.1235.97
ALEALLETE, Inc.20200424A15.47.353.323.234.034.12
ALECAlector, Inc. Common Stock20200424A88.1657.7339.6438.9818.0918.75
ALEXAlexander & Baldwin, Inc.20200424A41.6117.2311.310.965.946.27
ALFAAlphaClone Alternative Alpha ET20200424ETF34.1311.5111.4110.480.11.03
ALGAlamo Group, Inc.20200424A175.7465.829.9535.4835.8530.32
ALGNAlign Technology Inc20200424A21.5211.074.855.246.225.83
ALGTAllegiant Travel Company20200424A54.9932.0922.0919.9710.0112.12
ALIMAlimera Sciences, Inc.20200424A269.28203.19122.38130.0280.873.16
ALJJALJ Regional Holdings, Inc. Com20200424A496.98363.9318.7318.745.245.2
ALKAlaska Air Group, Inc.20200424A13.6310.358.617.841.742.52
ALKSAlkermes Inc. plc20200424A13.9412.625.886.876.755.76
ALLThe Allstate Corporation20200424A8.185.772.722.923.042.85
ALLEAllegion Public Limited Company20200424A20.219.275.776.553.492.72
ALLKAllakos Inc.20200424A112.1541.828.1127.513.6214.24
ALLOAllogene Therapeutics, Inc. Com20200424A50.8318.9611.3611.667.67.3
ALLTAllot Ltd. Ordinary Shares20200424A55.243420.967.3913.0526.62
ALLYAlly Financial Inc.20200424A7.5914.563.063.1211.5111.46
ALNAAllena Pharmaceuticals, Inc. Co20200424A128.1294.9262.463.4732.5331.46
ALNYAlnylam Pharmaceuticals, Inc.20200424A24.0112.915.557.27.365.72
ALOAlio Gold Inc. Common Shares20200424A156.9108.560.9961.8247.5146.68
ALOTAstroNova, Inc. Common Stock20200424A809.92440.22325.01351.89115.2188.33
ALPNAlpine Immune Sciences, Inc. Co20200424A326.27251.78227.87227.8723.9123.91
ALRMAlarm.com Holdings, Inc.20200424A34.8721.663.324.7318.3516.93
ALRNAileron Therapeutics, Inc. Comm20200424A123.57140.2482.6286.1457.6254.1
ALRSAlerus Financial Corporation Co20200424A290.88145.9160.5261.1985.484.72
ALSKAlaska Communications Systems20200424A61.3351.1821.8721.5729.3129.61
ALSNALLISON TRANSMISSION HOLDINGS,20200424A12.266.022.793.353.222.67
ALTAltimmune, Inc. Common Stock20200424A38.3432.935.717.5527.2415.39
ALTGAlta Equipment Group Inc.20200424A115.7962.1846.5559.2315.632.95
ALTMAltus Midstream Company Class A20200424A207.54161.57111.32105.650.2555.97
ALTRAltair Engineering Inc. Class A20200424A37.6625.4811.5311.6513.9513.83
ALTSProShares Morningstar Alternati20200424ETF31.58.1673.1538.89-64.99-30.73
ALTYGlobal X SuperDividend Alternat20200424ETF58.1816.817.7916.97-0.99-0.17
ALUSAlussa Energy Acquisition Corp.20200424A113.6492.0281.4581.4710.5710.56
ALVAutoliv, Inc.20200424A16.5215.5310.7810.64.744.92
ALXNAlexion Pharmaceuticals Inc20200424A7.9210.992.834.098.176.9
ALYAAlithya Group inc. Class A Subo20200424A294.49175.3215.39215.39-40.09-40.09
AMAntero Midstream Corporation Co20200424A21.2321.499.388.2912.1113.22
AMAGAMAG Pharmaceuticals, Inc.20200424A39.523.416.249.1517.1714.26
AMALAmalgamated Bank Class A Common20200424A243.0982.5915.6629.1266.9353.47
AMATApplied Materials Inc20200424A3.324.840.761.454.083.39
AMBAAmbarella, Inc. Ordinary Shares20200424A31.7912.831.60.4411.2312.39
AMBCAmbac Financial Group, Inc.20200424A48.4425.646.6516.14199.51
AMCAMC ENTERTAINMENT HOLDINGS, INC20200424A32.4228.8516.4616.4412.412.42
AMCAiShares Russell 1000 Pure U.S.20200424ETF29.75
AMCIAMCI Acquisition Corp. Class A20200424A39.3322200
AMCRAmcor plc Ordinary Shares20200424A12.659.725.215.624.494.08
AMCXAMC Networks Inc. Class A20200424A30.6432.6622.7822.759.879.91
AMDAdvanced Micro Devices20200424A1.831.810.270.441.531.37
AMEAmetek, Inc.20200424A8.854.990.140.454.844.54
AMEDAmedisys Inc20200424A49.4518.0710.4111.567.676.73
AMEHApollo Medical Holdings, Inc. C20200424A118.6770.3223.924.2146.4246.11
AMGAffiliated Managers Group20200424A26.7910.374.545.685.834.69
AMGNAmgen Inc20200424A5.343.421.491.331.932.09
AMHAMERICAN HOMES 4 RENT20200424A9.034.112.452.381.661.73
AMHCAmplitude Healthcare Acquisitio20200424A97.16
AMJJP Morgan Alerian MLP Index ETN20200424ETN8.698.685.564.953.133.73
AMKAssetMark Financial Holdings, I20200424A183.0554.352833.3226.3621.03
AMKRAmkor Technology Inc20200424A11.3918.365.7310.4212.647.99
AMLPAlerian MLP ETF20200424ETF21.6217.839.2311.638.66.2
AMNAMN Healthcare Services20200424A23.2813.187.479.285.713.9
AMNBAmerican National Bankshares In20200424A355.45150.66142.09139.898.5710.77
AMOMQraft AI-Enhanced US Large Cap20200424ETF25.5525.1226.4224.76-1.30.36
AMOTAllied Motion Technologies Inc20200424A121.7757.9129.023028.8927.9
AMPAmeriprise Financial, Inc.20200424A23.6118.381.472.9816.9215.4
AMPEAmpio Pharmaceuticals, Inc20200424A100.41118.1181.8288.4236.2929.7
AMPHAmphastar Pharmaceuticals, Inc.20200424A18.5115.452.83.2612.6512.19
AMPYAmplify Energy Corp.20200424A292.4259.19228.97226.1630.2333.03
AMRBAmerican River Bankshares20200424A743.27393.05-201.97-135.07595.02528.12
AMRCAmeresco, Inc.20200424A47.719.547.959.1611.610.38
AMRHAmeri Holdings, Inc. Common Sto20200424A476.19328.58289.56290.8339.0237.75
AMRKA-Mark Precious Metals, Inc.20200424A122.0679.9853.6655.6426.3224.34
AMRSAmyris Inc.20200424A40.8538.198.8311.6929.3726.5
AMRXAmneal Pharmaceuticals, Inc. Cl20200424A32.628.378.218.3920.0919.9
AMSAmerican Shared Hospital Servic20200424A352.57112.8793.7590.2519.1222.63
AMSCAmerican Superconductor Corp20200424A56.9327.98-2.041.1130.0226.87
AMSFAMERISAFE, Inc.20200424A40.6521.235.086.5816.1614.65
AMSWAAmerican Software, Inc.20200424A51.3810.531.1322.66-20.63-12.16
AMTAmerican Tower Corporation20200424A10.315.012.723.072.291.94
AMTBAmerant Bancorp Inc. Class A Co20200424A206.5827.06225.92229.01601.14598.05
AMTBBAmerant Bancorp Inc. Class B Co20200424A656.55465.38369.43369.4395.9595.95
AMTDTD Ameritrade Holding Corp20200424A4.233.40.170.283.233.12
AMTXAemetis, Inc.20200424A403.69350.37306.12306.1244.2544.25
AMUETRACS Alerian MLP Index ETN20200424ETN32.7444.8443.3147.351.54-2.51
AMUBETRACS Alerian MLP Index ETN Se20200424ETN45.5341.2661.8463.7-20.58-22.44
AMWDAmerican Woodmark Corp20200424A85.127.511.248.4116.2619.09
AMZAInfraCap MLP ETF20200424ETF7131.817.7522.814.059
AMZNAmazon.Com Inc20200424A5.573.061.721.921.341.14
ANAutoNation, Inc.20200424A16.1832.8536.7435.95-3.89-3.1
ANABAnaptysBio, Inc. Common Stock20200424A39.314.2210.4810.383.743.84
ANATAmerican National Insurance20200424A191.2280.6563.7564.4616.916.19
ANDAAndina Acquisition Corp. III Or20200424A29.4325.9125.9125.9100
ANDEAndersons Inc/The20200424A67.9135.2414.115.321.1419.93
ANETArista Networks20200424A12.966.682.312.754.373.93
ANFAbercrombie & Fitch Co.20200424A12.1413.34.975.618.337.71
ANGIANGI Homeservices Inc. Class A20200424A18.0418.157.149.1111.019.04
ANGLVanEck Vectors Fallen Angel Hig20200424ETF15.5814.522.822.8611.711.66
ANGOAngioDynamics, Inc.20200424A45.7320.288.199.212.0911.07
ANHAnworth Mortgage Asset Corporat20200424A74.1763.0127.0231.2635.9931.75
ANIKAnika Therapeutics Inc20200424A54.6433.311.4213.121.8820.2
ANIPANI Pharmaceuticals, Inc.20200424A140.2251.5621.621.429.9630.16
ANIXAnixa Biosciences, Inc.20200424A97.5328.1816.2716.2711.9111.91
ANTMANTHEM, INC.20200424A13.014.72.041.492.663.21
ANVSAnnovis Bio, Inc.20200424A160.49125.476.4576.5748.9448.83
ANYSphere 3D Corp. Common Shares20200424A514.46358.51243.4243.75115.11114.77
AOAiShares Core Aggressive Allocat20200424ETF52.830.8330.9730.81-0.140.01
AOBCAmerican Outdoor Brands Corpora20200424A18.2515.5110.169.255.386.26
AOKiShares Core Moderate Allocatio20200424ETF16.759.27.927.731.281.47
AOMiShares Core Moderate Allocatio20200424ETF16.1510.099.110.430.98-0.34
AONAon plc Class A20200424A12.26.244.194.462.061.79
AORiShares Core Growth Allocation20200424ETF15.089.879.869.780.010.09
AOSA.O. Smith Corporation20200424A6.454.22.612.481.581.72
AOSLAlpha and Omega Semiconductor L20200424A40.3122.617.767.8414.8514.78
APAmpco-Pittsburgh Corp.20200424A58.5164.484245.1922.4819.29
APAApache Corporation20200424A9.5710.172.553.317.616.87
APAMARTISAN PARTNERS ASSET MANAGEME20200424A19.89.361.250.718.128.65
APDAir Products & Chemicals, Inc.20200424A14.839.63.594.246.035.44
APDNApplied DNA Sciences, Inc.20200424A72.0156.1421.1629.5234.9826.67
APEIAmerican Public Education, Inc.20200424A80.7246.3436.7941.489.554.86
APENApollo Endosurgery, Inc.20200424A1319.21093.741075.551080.0818.1913.66
APEXApex Global Brands Inc. Common20200424A298.75416.88238.22264.07178.66152.81
APHAmphenol Corporation20200424A8.26.371.941.214.435.16
APHAAphria Inc. Common Shares20200424A29.0724.1312.5813.3711.5610.73
APLEApple Hospitality REIT, Inc.20200424A14.7911.062.54.48.566.67
APLSApellis Pharmaceuticals, Inc. C20200424A25.1813.544.575.378.988.18
APLTApplied Therapeutics, Inc. Comm20200424A156.7781.4664.2969.1317.1712.33
APMAptorum Group Limited Class A O20200424A524.64371.5303.8303.867.767.7
APOApollo Global Management, Inc.20200424A17.829.473.613.985.875.49
APOGApogee Enterprises Inc20200424A35.3416.057.769.148.296.91
APPFAppFolio, Inc. Class A20200424A71.7728.589.513.9719.0814.62
APPNAppian Corporation Class A Comm20200424A31.8816.178.419.827.766.34
APPSDigital Turbine, Inc.20200424A19.3920.98-2.62-1.6923.622.67
APREAprea Therapeutics, Inc. Common20200424A302.96137.48108.41125.9129.0711.57
APRNBlue Apron Holdings, Inc. Class20200424A30.6222.0610.9410.9611.1311.1
APTAlpha Pro Tech, Ltd.20200424A38.5238.7524.5926.1114.1612.64
APTOAptose Biosciences, Inc.20200424A31.817.2613.7214.453.552.82
APTSPreferred Apartment Communities20200424A33.8421.5113.36158.156.5
APTVAptiv PLC20200424A15.9119.8213.8715.745.964.09
APTXAptinyx Inc. Common Stock20200424A108.2283.1463.0866.2120.0616.93
APVOAptevo Therapeutics Inc20200424A252.51138.8290.6695.9548.1642.87
APWCAsia Pacific Wire & Cable Corp20200424A554765.07765.07765.0700
APXTApex Technology Acquisition Cor20200424A70.11212.38213.63213.63-1.25-1.25
APYApergy Corporation Common Stock20200424A54.530.3813.9415.5116.4314.87
APYXApyx Medical Corporation Common20200424A133.658.8427.5936.331.2522.54
AQBAquaBounty Technologies, Inc.20200424A109.6393.0346.5552.246.4840.83
AQMSAqua Metals, Inc. Common Stock20200424A218.41277.45131.29131.01146.16146.45
AQNAlgonquin Power & Utilities Cor20200424A8.1910.330.631.849.698.49
AQSTAquestive Therapeutics, Inc. Co20200424A73.5643.9527.1126.8816.8417.07
AQUAEvoqua Water Technologies Corp.20200424A24.3214.274.093.7610.1810.52
ARANTERO RESOURCES CORPORATION20200424A46.4238.9310.6113.2928.325.63
ARAAmerican Renal Associates Holdi20200424A111.7285.6731.0244.5554.6441.12
ARAVAravive, Inc. Common Stock20200424A76.5444.710.2316.4334.4728.27
ARAYAccuray Incorporated20200424A63.9346.8717.4116.8629.4630.01
ARCARC Document Solutions, Inc.20200424A414.75114.3487.7788.4726.5725.87
ARCBArcBest Corporation20200424A45.6722.427.838.4414.613.98
ARCCAres Capital Corporation20200424A9.5912.777.37.975.474.8
ARCEArco Platform Limited Class A C20200424A85.7736.5621.1822.5115.3714.05
ARCHArch Coal, Inc.20200424A32.8222.071.485.620.5916.48
ARCMArrow Reserve Capital Managemen20200424ETF35.4331.7531.7531.7500
ARCOARCOS DORADOS HOLDINGS INC.20200424A35.3125.159.048.9416.1116.21
ARCTArcturus Therapeutics Holdings20200424A62.0246.4122.6623.7523.7422.66
ARDArdagh Group S.A. Class A Commo20200424A48.4354.3438.4841.9115.8612.43
ARDSAridis Pharmaceuticals Inc. Com20200424A898.61596.09811.83811.83-215.74-215.74
ARDXArdelyx, Inc.20200424A27.8528.047.1211.2220.9216.81
AREAlexandria Real Estate Equities20200424A23.839.354.875.614.483.74
ARECAMERICAN RESOURCES CORP20200424A207.49902.861201.69872.59-298.8430.26
ARESAres Management Corporation Cla20200424A18.697.52.773.254.734.24
ARGOArgo Group International Holdin20200424A48.5514.985.826.389.168.6
ARGTGlobal X MSCI Argentina ETF20200424ETF74.659.4157.1656.142.263.27
ARIAPOLLO COMMERCIAL REAL ESTATE F20200424A25.1921.669.9910.0811.6711.6
ARKFARK Fintech Innovation ETF20200424ETF14.7211.6910.9211.210.760.48
ARKGARK Genomic Revolution ETF20200424ETF20.317.8516.9617.420.890.43
ARKKARK Innovation ETF20200424ETF12.288.095.946.862.141.23
ARKQARK Autonomous Technology & Rob20200424ETF22.6518.8214.2617.044.561.77
ARKRArk Restaurants Corp20200424A479.88716.59587.44587.44129.14129.14
ARKWARK Next Generation Internet ET20200424ETF12.717.213.45.933.811.28
ARLOArlo Technologies, Inc.20200424A50.4635.897.128.428.7627.49
ARLPAlliance Resource Partners LP20200424A49.536.891.954.8234.9432.07
ARMKARAMARK20200424A13.285.481.463.254.022.23
ARMPArmata Pharmaceuticals, Inc. Co20200424A91.5781.48-24.61-24.61106.09106.09
ARMRArmor US Equity Index ETF20200424ETF29.0212.016.367.265.654.75
ARNAArena Pharmaceuticals Inc20200424A22.113.953.875.3310.088.62
ARNCArconic Corporation20200424A18.9329.477.8710.3321.5919.14
AROCArchrock Inc20200424A2521.88.869.0212.9412.78
AROWArrow Financial Corp20200424A146.5984.7439.5244.0445.2240.71
ARPOAerpio Pharmaceuticals, Inc. Co20200424A93.5586.4667.5378.4618.938
ARQTArcutis Biotherapeutics, Inc. C20200424A334.19165.39156.93156.198.469.2
ARRARMOUR Residential REIT, Inc.20200424A20.7714.574.755.769.828.86
ARTLArtelo Biosciences, Inc. Common20200424A371.34263.76248.67248.315.0815.45
ARTNAArtesian Resources Corp20200424A98.0353.7912.918.0840.935.71
ARTWArts-Way Manufacturing Co Inc20200424A591.6497.8530.22503.8-32.42-6
ARVNArvinas, Inc20200424A78.1627.6618.1620.219.57.45
ARWArrow Electronics, Inc.20200424A15.218.574.975.463.613.11
ARWRArrowhead Research Corporation20200424A24.9816.297.638.478.667.82
ARYAARYA Sciences Acquisiton Corp.20200424A489.99139.7139.7139.700
ASBAssociated Banc-Corp20200424A12.9116.07-1.440.9717.5315.11
ASCARDMORE SHIPPING CORPORATION20200424A39.2834.134.994.8329.1529.3
ASEAGlobal X FTSE Southeast Asia ET20200424ETF117.552.5352.5352.5300
ASETFlexShares Real Assets Allocati20200424ETF23.2117.9414.3115.253.632.69
ASFIAsta Funding Inc20200424A94.9646.446.8746.87-0.47-0.47
ASGNASGN Incorporated20200424A31.6413.555.375.938.187.62
ASHAshland Global Holdings Inc.20200424A22.248.012.683.095.324.92
ASHRXtrackers Harvest CSI 300 China20200424ETF3.742.440.751.071.691.37
ASHSXtrackers Harvest CSI 500 China20200424ETF12.786.966.946.920.020.04
ASHXXtrackers MSCI China A Inclusio20200424ETF93.9
ASIXAdvanSix Inc.20200424A6538.6112.4114.6326.223.99
ASMAvino Silver & Gold Mines Ltd.20200424A77.0763.7342.9253.3320.8110.39
ASMBAssembly Biosciences, Inc20200424A55.332.264.251.9728.0130.3
ASNAAscena Retail Group, Inc.20200424A99.1987.01-170.07-115.91257.07202.92
ASPNAspen Aerogels, Inc.20200424A107.3863.349.8553.0913.4410.21
ASPSAltisource Portfolio Solutions20200424A129.4772.1942.647.8229.5924.37
ASPUASPEN GROUP, INC.20200424A72.0834.8513.4413.8521.421
ASRTAssertio Therapeutics, Inc. Com20200424A189.3513.87404.76470.59109.143.27
ASRVAmeriServ Financial Inc20200424A190.65173.32150.48150.4822.8422.84
ASTCAstrotech Corporation (DE) Comm20200424A111.7664.7244.5346.1420.218.58
ASTEAstec Industries Inc20200424A102.2422.3613.7314.818.637.55
ASURAsure Software, Inc20200424A117.6464.1335.8737.4828.2726.65
ASYSAmtech Systems Inc20200424A106.84160.1486.9388.573.2271.65
ATAtlantic Power Corporation20200424A49.0218.2710.2213.118.055.16
ATCOAtlas Corp.20200424A38.9719.714.295.9515.4213.76
ATCXAtlas Technical Consultants, In20200424A614.73560.4455.52455.52104.88104.88
ATECAlphatec Holdings, Inc.20200424A59.6935.426.9524.768.4410.64
ATENA10 NETWORKS INC20200424A32.5917.875.976.0711.911.8
ATESTCTest Symbol Class C20200424A31.0116.2516.1816.180.070.07
ATESTGTEST SYMBOL20200424A28.2714.6514.6614.64-0.010.01
ATEXAnterix Inc. Common Stock20200424A46.4913.765.317.028.456.73
ATGEAdtalem Global Education Inc. C20200424A25.5210.565.225.855.344.71
ATHAthene Holding Ltd. Class A Com20200424A20.486.872.373.434.53.44
ATHXAthersys, Inc. Common Stock20200424A41.9233.612.4517.1321.1716.46
ATIAllegheny Technologies20200424A17.6816.289.539.316.757
ATIFATIF Holdings Limited Ordinary20200424A291.61214.2167.75169.7346.4444.47
ATKRAtkore International Group Inc.20200424A28.8513.723.668.0610.065.67
ATLCAtlanticus Holdings Corporation20200424A336.6190.55158.81162.2731.7428.28
ATLOAMES National Corp20200424A216.99152.96123.37130.3729.5822.59
ATMPiPath Select MLP ETN20200424ETF27.6925.4615.0816.9310.388.53
ATNMActinium Pharmaceuticals, Inc20200424A80.3177.9666.9667.441110.53
ATNXAthenex, Inc. Common Stock20200424A41.7427.899.478.6518.4219.23
ATOAtmos Energy Corporation20200424A11.975.054.524.70.520.35
ATOMAtomera Incorporated Common Sto20200424A283.74212.08151.33157.2960.7454.79
ATOSAtossa Therapeutics, Inc. Commo20200424A139.5493.6978.6676.4215.0317.27
ATRAptarGroup, Inc.20200424A16.76.550.930.945.625.62
ATRAAtara Biotherapeutics, Inc20200424A38.3639.8531.8431.988.017.87
ATRCAtriCure, Inc.20200424A36.4120.66.4511.7414.158.86
ATRIAtrion Corp20200424A0.173.77
ATROAstronics Corp20200424A58.129.565.586.6323.9822.93
ATRSAntares Pharma, Inc.20200424A35.3331.479.9616.3621.5115.12
ATSGAir Transport Services Group, I20200424A20.922.152.957.7519.214.4
ATTOAtento S.A.20200424A205.18111.0373.0272.0338.0139
ATUSAltice USA, Inc. Class A Common20200424A5.113.52-1.37-1.364.894.88
ATVIActivision Blizzard Inc.20200424A2.43.530.962.072.571.46
ATXIAvenue Therapeutics, Inc. Commo20200424A188.3172.3631.8331.8540.5340.5
AUBAtlantic Union Bankshares Corpo20200424A42.726.77.978.2518.7318.45
AUBNAuburn National Bancorporation20200424A427.3493.395.7793.69-2.47-0.39
AUDCAudioCodes Ltd20200424A43.0118.557.9910.2810.568.27
AUGAuryn Resources Inc. Common Sha20200424A153.8385.0354.9855.2330.0529.8
AUMNGolden Minerals Company20200424A90.49106.0989.1794.2116.9311.88
AUPHAurinia Pharmaceuticals Inc20200424A16.8110.744.633.16.117.64
AUSFGlobal X Adaptive U.S. Factor E20200424ETF44.4717.3719.1718.71-1.8-1.34
AUTOAutoWeb, Inc. Common Stock20200424A319.62224.27150.5156.9473.7767.33
AUYYamana Gold, Inc.20200424A21.1320.225.086.6815.1413.54
AVAAvista Corporation20200424A16.47.051.371.475.685.58
AVAVAeroVironment, Inc.20200424A38.418.424.395.4614.0312.96
AVBAvalonBay Communities, Inc.20200424A14.596.821.573.025.243.79
AVCOAvalon GloboCare Corp. Common S20200424A144.5589.7683.782.376.067.39
AVCTAmerican Virtual Cloud Technolo20200424A207.63215.88186.9209.6128.986.34
AVDAmerican Vanguard Corporation20200424A62.3137.515.9617.1921.5420.31
AVDEAvantis International Equity ET20200424ETF34.3818.5218.2618.280.260.24
AVDVAvantis International Small Cap20200424ETF30.4219.4518.8619.040.590.41
AVEMAvantis Emerging Markets Equity20200424ETF25.98.73-1.0859.813.73
AVEOAVEO Pharmaceuticals, Inc.20200424A103.0357.124.426.1732.730.93
AVGOBroadcom Inc. Common Stock20200424A9.874.352.592.31.762.05
AVGRAvinger, Inc. Common Stock20200424A170.48162.0162.868.9199.2193.1
AVIDAvid Technology Inc20200424A31.0729.52-0.6616.7630.1812.76
AVLRAvalara, Inc.20200424A35.0812.668.248.164.434.5
AVNSAvanos Medical, Inc.20200424A50.9420.089.389.8810.710.21
AVNWAviat Networks, Inc.20200424A420.3234.76194.17200.4640.5934.3
AVROAVROBIO, Inc. Common Stock20200424A142.8964.7524.5628.7640.235.99
AVTAvnet, Inc.20200424A16.2818.069.9510.18.117.96
AVTRAvantor, Inc.20200424A15.296.06-0.071.576.134.47
AVUSAvantis U.S. Equity ETF20200424ETF16.1214.3313.0513.041.281.29
AVUVAvantis U.S. Small Cap Value ET20200424ETF31.2347.1745.3145.181.871.99
AVXLAnavex Life Sciences20200424A46.3534.2114.1415.8320.0718.38
AVYAvery Dennison Corp.20200424A23.7711.736.016.375.725.36
AVYAAvaya Holdings Corp. Common Sto20200424A15.8812.065.85.036.267.05
AWAYETFMG Travel Tech ETF20200424ETF98.06138.38163.13101.77-24.7536.61
AWIArmstrong World Industries, Inc20200424A20.9614.4115.8413.81-1.430.6
AWKAmerican Water Works Company, I20200424A14.559.242.372.136.887.12
AWRAmerican States Water Company20200424A27.7912.943.234.289.728.67
AWREAware Inc20200424A269.695.11115.44115.44-20.34-20.34
AWTMAware Ultra-Short Duration Enha20200424ETF19.9513.0813.0813.0800
AWXAvalon Holdings Corp.20200424A239.78186.42212.97212.97-26.55-26.55
AXAxos Financial, Inc. Common Sto20200424A39.3120.067.027.1313.0512.93
AXASAbraxas Petroleum Corporation20200424A81.0993.9432.6674.2961.2919.62
AXDXAccelerate Diagnostics, Inc.20200424A38.2826.484.914.9621.5721.52
AXEAnixter International Inc20200424A15.27.834.374.923.472.91
AXGNAxogen, Inc. Common Stock20200424A39.9122.6711.2910.411.3812.27
AXGTAxovant Gene Therapies Ltd. Com20200424A189.72139.05105.81121.6333.3617.42
AXJLWisdomTree Asia-Pacific ex-Japa20200424ETF54.6636.8436.8436.8400
AXLAmerican Axle & Manufacturing H20200424A28.8124.827.4811.1117.3313.71
AXLAAxcella Health Inc. Common Stoc20200424A293.47145.8390.2995.6355.5450.19
AXNXAxonics Modulation Technologies20200424A45.3621.097.219.6813.8911.42
AXPAmerican Express Company20200424A5.055.091.371.423.733.67
AXRAMREP Corporation20200424A308.6696.9397.5899.6-0.65-2.67
AXSAxis Capital Holders Limited20200424A14.337.713.044.364.673.35
AXSMAxsome Therapeutics, Inc20200424A29.3315.67.628.277.987.33
AXTAAxalta Coating Systems Ltd.20200424A8.735.080.711.064.374.03
AXTIAXT Inc20200424A41.5729.57.456.5722.0522.93
AXUAlexco Resource Corp.20200424A72.4660.3810.38145046.38
AYAtlantica Yield plc20200424A22.5110.761.833.758.937.01
AYIAcuity Brands, Inc.20200424A24.6911.374.365.67.015.77
AYTUAytu BioScience, Inc. Common St20200424A79.671.5947.3150.7524.3420.87
AYXAlteryx, Inc.20200424A15.518.431.872.946.565.48
AZOAutoZone, Inc.20200424A24.6513.429.49.993.372.52
AZPNAspen Technology Inc20200424A15.4910.362.63.227.767.14
AZREAzure Power Global Limited20200424A265.9184.67116.77128.7367.955.94
AZRXAzurRx BioPharma, Inc. Common S20200424A107.71132.5546.8562.9985.769.56
AZZAZZ Inc.20200424A44.711.065.318.375.762.69
BBarnes Group Inc.20200424A52.7950.93-1.671252.638.93
BABoeing Company20200424A4.663.081.882.231.20.85
BABInvesco Taxable Municipal Bond20200424ETF16.9514.3413.1213.221.221.12
BACBank of America Corporation20200424A4.554.051.971.192.082.87
BAHBooz Allen Hamilton Holding Cor20200424A12.946.054.044.1221.93
BALiPath Series B Bloomberg Cotton20200424ETN238.58106.8769.3375.137.5331.77
BAMBrookfield Asset Management Inc20200424A6.326.393.984.932.421.47
BANCBanc of California, Inc.20200424A38.1418.86.685.2412.1213.57
BANFBancfirst Corp20200424A42.8818.066.126.5811.9411.48
BANRBanner Corp.20200424A53.4322.724.715.918.0216.82
BANXStoneCastle Financial Corporati20200424A289.52149.1122.25122.426.8526.7
BAPCredicorp LTD20200424A21.929.722.974.486.755.24
BAPRInnovator S&P 500 Buffer ETF -20200424ETF55.742826.4226.251.581.75
BASIBioanalytical Systems Inc20200424A778.25417.53414.52396.313.0121.22
BATLBattalion Oil Corporation20200424A610.75293.86259.51260.9634.3532.9
BATRALiberty Media Corporation Serie20200424A43.6926.066.847.719.2218.36
BATRKLiberty Media Corporation Serie20200424A41.4522.359.027.5113.3314.84
BATTAmplify Advanced Battery Metals20200424ETF71.4152.8749.7149.93.162.96
BAUGInnovator S&P 500 Buffer ETF -20200424ETF96.3352.9252.9452.82-0.020.1
BAXBaxter International Inc.20200424A5.925.653.585.72.07-0.05
BBBlackBerry Limited20200424A24.8919.347.588.3111.7611.03
BBAXJPMorgan BetaBuilders Developed20200424ETF15.419.238.218.21.031.04
BBBYBed Bath & Beyond Inc20200424A19.8516.123.83.0112.3213.12
BBCVirtus LifeSci Biotech Clinical20200424ETF86.1157.9549.0753.668.884.29
BBCAJPMorgan BetaBuilders Canada ET20200424ETF17.6711.7811.4111.80.37-0.01
BBCPConcrete Pumping Holdings, Inc.20200424A153.19105.5354.1848.0351.3657.5
BBDCBarings BDC, Inc.20200424A49.7218.634.023.7614.6114.87
BBEUJPMorgan BetaBuilders Europe ET20200424ETF7.435.294.164.331.130.95
BBGIBeasley Broadcasting Group Inc20200424A326.49147.46119.96141.2427.56.22
BBHVanEck Vectors Biotech ETF20200424ETF9.3712.310.9910.221.322.09
BBIBrickell Biotech, Inc. Common S20200424A443.79337.23286.14286.7951.0950.44
BBINJPMorgan BetaBuilders Internati20200424ETF24.8613.0811.5411.921.541.16
BBIOBridgeBio Pharma, Inc. Common S20200424A76.5731.9114.7716.717.1415.21
BBJPJPMorgan BetaBuilders Japan ETF20200424ETF11.135.514.394.321.121.18
BBPVirtus LifeSci Biotech Products20200424ETF52.0346.227.6637.9818.548.22
BBQBBQ Holdings, Inc. Common Stock20200424A541.69844.09843.7843.640.390.45
BBREJPMorgan BetaBuilders MSCI U.S.20200424ETF9.397.624.835.392.792.23
BBSAJPMorgan BetaBuilders 1-5 Year20200424ETF55.9445.0432.734.7412.3410.3
BBSIBarrett Business Services20200424A108.2349.8731.3530.2918.5219.58
BBUBrookfield Business Partners L.20200424A59.7253.845.7645.858.047.95
BBUSJPMorgan BetaBuilders U.S. Equi20200424ETF3.18118.829.762.181.24
BBWBuild-A-Bear Workshop, Inc.20200424A101.9668.1938.0335.7230.1632.47
BBXBBX Capital Corporation Class A20200424A103.0552.83-9.65-9.9162.4862.74
BBYBest Buy Company, Inc.20200424A8.724.722.382.72.32
BCBrunswick Corporation20200424A15.8310.393.295.197.15.2
BCBPBCB Bancorp Inc (NJ)20200424A59.842.4920.124.2922.3918.2
BCCBoise Cascade Company20200424A37.7912.91-0.863.0713.779.84
BCDAberdeen Standard Bloomberg All20200424ETF53.8257.17150.2349.95-93.077.22
BCDABioCardia, Inc. Common Stock20200424A1038.28933.89821.05901.7112.8432.19
BCEBCE, Inc.20200424A3.073.451.771.991.691.47
BCEIBONANZA CREEK ENERGY, INC.20200424A57.5828.7116.6612.3112.0516.4
BCELAtreca, Inc. Class A Common Sto20200424A139.8367.5741.6540.5625.9227.01
BCIAberdeen Standard Bloomberg All20200424ETF45.6864.1916.917.2247.2856.97
BCLIBrainstorm Cell Therapeutics In20200424A53.6640.1720.8321.3919.3418.78
BCMiPath Pure Beta Broad Commodity20200424ETN124.6725.4535.3635.36-9.91-9.91
BCMLBayCom Corp Common Stock20200424A306.72147.2963.5175.7283.7871.57
BCOThe Brink's Company20200424A29.1512.19-8.66-1.820.8613.99
BCOMB Communications Ltd20200424A418.6389.82389.82389.8200
BCORBlucora, Inc.20200424A38.1813.30.720.8912.5712.41
BCOVBrightcove, Inc.20200424A46.6836.811.3212.9225.4823.88
BCOW1895 Bancorp of Wisconsin, Inc.20200424A256.5260.57-175.93-175.93236.5236.5
BCRXBioCryst Pharmaceuticals Inc20200424A30.8425.835.327.6920.5118.14
BCSFBain Capital Specialty Finance,20200424A104.5142.2223.772318.4519.22
BCTFBancorp 34, Inc. Common Stock20200424A523.66125.84125.84125.8400
BDCBelden Inc.20200424A30.9411.184.145.577.045.61
BDCSUBS AG Exchange Traded Access S20200424ETN88.9363.4167.5863.95-4.17-0.55
BDCYETRACS 2xMonthly Leveraged Well20200424ETN319.14201.69261.73275.61-60.04-73.91
BDCZETRACS Wells Fargo Business Dev20200424ETN71.0755.1658.0758.33-2.9-3.17
BDECInnovator S&P 500 Buffer ETF -20200424ETF54.530.8938.232.13-7.31-1.25
BDGEBridge Bancorp Inc20200424A82.7765.0844.9448.8220.1416.26
BDLFlanigan's Enterprises Inc20200424A657.68322.26307.59322.2614.670
BDNBrandywine Realty Trust20200424A11.998.981.051.477.937.51
BDRBlonder Tongue Laboratories Inc20200424A564.12564.62564.62564.6200
BDSIBioDelivery Sciences Internatio20200424A23.7914.499.339.455.165.04
BDTXBlack Diamond Therapeutics, Inc20200424A18395.7155.4860.5940.2335.12
BDXBecton, Dickinson and Co.20200424A8.845.383.143.432.241.95
BEBloom Energy Corporation20200424A27.8916.474.65.8411.8710.63
BEAMBeam Therapeutics Inc. Common S20200424A102.8443.4126.7532.1116.6511.3
BEATBioTelemetry, Inc.20200424A39.41109.9394.21101.6715.728.27
BECNBeacon Roofing Supply, Inc.20200424A35.3614.818.634.126.1810.69
BELFABel Fuse Inc20200424A618.31484.4-230.3289.77714.7194.63
BELFBBel Fuse Inc20200424A144.5890.4768.9975.221.4815.27
BENFranklin Resources, Inc.20200424A6.68.393.373.645.034.77
BEPBrookfield Renewable Partners L20200424A13.118.2713.4211.354.856.92
BERYBerry Global Group, Inc.20200424A15.28.510.87.06-2.31.41
BFABrown-Forman Corporation Class20200424A72.752.6845.2746.167.416.52
BFBBrown-Forman Corporation Class20200424A14.856.588.78.78-2.13-2.2
BFAMBRIGHT HORIZONS FAMILY SOLUTION20200424A29.3312.675.026.137.646.54
BFCBank First Corporation Common S20200424A739.98389.58308.86271.5380.72118.05
BFEBInnovator S&P 500 Buffer ETF -20200424ETF83.9631.0731.8631.48-0.79-0.4
BFINBankFinancial Corporation20200424A192.46183.98111.17123.7272.8160.26
BFITGlobal X Health & Wellness Them20200424ETF36.4327.4626.1326.521.320.93
BFORBarron's 400 ETF20200424ETF29.3418.729.813.478.925.25
BFSSaul Centers, Inc.20200424A98.1146.4932.9534.9713.5311.52
BFSTBusiness First Bancshares, Inc.20200424A264.31111.4654.5110.3956.95101.07
BFYTBenefytt Technologies, Inc. Cla20200424A64.5739.2915.5916.6723.722.63
BGBunge Limited20200424A11.265.193.93.531.291.67
BGCPBGC Partners, Inc.20200424A37.0226.8610.9911.7315.8715.13
BGFVBig 5 Sporting Goods Corp20200424A102.8891.2778.7681.6112.519.66
BGGBriggs & Stratton Corp.20200424A62.6147.6713.8517.7833.8129.89
BGIBirks Group Inc20200424A322180.74207.57207.57-26.84-26.84
BGRNiShares Global Green Bond ETF20200424ETF35.9328.1425.6925.542.452.6
BGSB&G Foods, Inc.20200424A11.826.392.594.193.812.21
BGSFBG Staffing Inc.20200424A120.8764.5527.6628.8536.8935.7
BHBiglari Holdings Inc. Class B C20200424A263.37192.67152.72154.9639.9637.72
BHABiglari Holdings Inc. Class A C20200424A
BHATBlue Hat Interactive Entertainm20200424A372.47246.48217.21220.6129.2725.88
BHBBar Harbor Bankshares20200424A140.3972.4255.9755.616.4516.82
BHCBauschåÊHealthåÊCompaniesåÊInc.20200424A7.216.353.713.962.642.38
BHEBenchmark Electronics20200424A34.9612.714.475.688.247.03
BHFBrighthouse Financial, Inc.20200424A16.8112.13.696.018.416.09
BHLBBerkshire Hills Bancorp, Inc.20200424A33.2612.016.086.995.935.02
BHRBraemar Hotels & Resorts Inc. C20200424A113.6366.9142.1735.3124.7331.78
BHTGBioHiTech Global, Inc. Common S20200424A408.04248.03248.03248.0300
BHVNBiohaven Pharmaceutical Holding20200424A30.5612.88-1.695.1114.587.77
BIBProShares Ultra NASDAQ Biotechn20200424ETF7.074.25-0.370.534.623.72
BIBLInspire 100 ETF20200424ETF57.6250.8150.1250.270.70.55
BICKFirst Trust BICK Index Fund20200424ETF129.6459.459.459.400
BIGBig Lots, Inc.20200424A12.6414.513.374.5911.149.92
BIIBBiogen Inc. Common Stock20200424A7.14.952.22.72.752.25
BILSPDR Bloomberg Barclays 1-3 Mon20200424ETF1.090.740.740.7400
BILLBill.com Holdings, Inc.20200424A59.3723.1112.3914.210.728.91
BIMIBOQI International Medical Inc.20200424A95.261.1542.6944.4118.4616.74
BIOBio-Rad Laboratories, Inc.Class20200424A49.9217.218.7810.697.685.94
BIOBBio-Rad Laboratories, Inc. Clas20200424A69.0251.0644.8351.426.590
BIOCBiocept, Inc.20200424A43.4148.4441.3643.097.085.35
BIOLBiolase, Inc.20200424A188.64173.4844.6254.94128.86118.54
BIOXBioceres Crop Solutions Corp. O20200424A470.03366.52175.64175.64190.88190.88
BIPBrookfield Infrastructure Partn20200424A10.966.850.72-1.026.127.87
BIPCBrookfield Infrastructure Corpo20200424A38.0321.72-3.39-1.9425.1123.66
BISProShares UltraShort NASDAQ Bio20200424ETF11.017.891.892.4165.47
BIVVanguard Intermediate-Term Bond20200424ETF3.111.541.281.460.260.08
BIZDVanEck Vectors BDC Income ETF20200424ETF34.0129.3326.327.683.041.65
BJBJs Wholesale Club Holdings, In20200424A19.229.125.075.944.053.18
BJANInnovator S&P 500 Buffer ETF -20200424ETF50.620.1522.0323.67-1.89-3.53
BJKVanEck Vectors Gaming ETF20200424ETF8768.0512.2312.9755.8255.08
BJRIBJ's Restaurants, Inc.20200424A29.9518.39-1.650.7720.0417.62
BJULInnovator S&P 500 Buffer ETF -20200424ETF22.2913.3914.413.88-1.01-0.5
BJUNInnovator S&P 500 Buffer ETF -20200424ETF61.59129.44129.44129.4400
BKBank of New York Mellon Corpora20200424A3.524.182.091.912.12.27
BKCCBlackRock Capital Investment Co20200424A44.9541.749.516.2432.2335.5
BKDBrookdale Senior Living, Inc.20200424A32.0928.0936.9117.14-8.8210.95
BKEThe Buckle, Inc.20200424A26.5114.265.275.638.998.63
BKEPBlueknight Energy Partners L.P.20200424A161.03178.53148.01144.6930.5233.84
BKFiShares MSCI BRIC Index Fund20200424ETF25.9922.7322.5822.340.140.38
BKHBlack Hills Corporation20200424A22.879.473.544.615.934.86
BKIBlack Knight, Inc. Common Stoc20200424A23.636.54.213.92.292.6
BKLNInvesco Senior Loan ETF20200424ETF5.047.024.733.72.293.33
BKNGBooking Holdings Inc. Common St20200424A19.8710.66.437.013.833.19
BKRBaker Hughes Company20200424A7.98.692.332.736.375.97
BKSCBank of South Carolina20200424A258.57210.91207.76207.763.143.14
BKSEBNY Mellon US Small Cap Core Eq20200424ETF5.655.665.665.6600
BKTIBK Technologies Corporation20200424A291.1279.0867.0267.3712.0711.72
BKUBankunited, Inc.20200424A28.459.814.764.95.054.91
BKYIBIO-key International, Inc. Com20200424A125.53109.7282.4184.3627.3225.36
BLBlackLine, Inc. Common Stock20200424A34.75135.736.87.276.2
BLBDBlue Bird Corporation Common St20200424A79.4740.7416.315.224.4325.53
BLCMBellicum Pharmaceuticals, Inc.20200424A115.682.6455.6962.4526.9520.19
BLCNReality Shares Nasdaq NextGen E20200424ETF97.0744.1243.442.860.721.26
BLDTopBuild Corp. Common Stock20200424A38.7314.664.826.449.848.22
BLDPBallard Power Systems Inc.20200424A10.3212.844.254.868.597.98
BLDRBuilders FirstSource, Inc.20200424A13.648.321.511.836.826.5
BLESInspire Global Hope ETF20200424ETF14.7210.8612.8313.85-1.98-2.99
BLFSBioLife Solutions Inc.20200424A66.2429.638.8613.0920.7716.54
BLHYVirtus Newfleet Dynamic Credit20200424ETF85.2654.0354.0354.0300
BLINBridgeline Digital Inc.20200424A261.24234.9137.39143.4497.591.46
BLKBlackrock, Inc.20200424A19.468.114.534.963.583.15
BLKBBlackbaud, Inc.20200424A28.3511.235.846.275.394.96
BLLBall Corporation20200424A9.495.583.593.891.991.69
BLMNBloomin' Brands, Inc. Common St20200424A15.8217.495.99911.58.49
BLNKBlink Charging Co. Common Stock20200424A87.0848.8643.542.255.366.61
BLOKAmplify Transformational Data S20200424ETF29.8915.5613.0113.162.552.4
BLPHBellerophon Therapeutics, Inc.20200424A94.8675.4934.141.5341.3933.96
BLUBELLUS Health Inc.20200424A58.2630.8810.6611.7620.2219.12
BLUEbluebird bio, Inc. Common Stock20200424A22.4213.361.384.3811.988.98
BLVVanguard Long-Term Bond ETF20200424ETF11.115.352.773.522.581.82
BLXBanco Latinoamericano de Comerc20200424A45.6429.1925.0828.864.110.34
BMARInnovator S&P 500 Buffer ETF -20200424ETF30.1722.4921.0419.551.452.94
BMCHBMC Stock Holdings, Inc20200424A33.9615.3712.5411.062.834.31
BMIBadger Meter, Inc.20200424A45.8120.569.6113.6410.956.92
BMLPDorsey Wright MLP Index ETNs du20200424ETF43.9132.4551.3149.87-18.86-17.42
BMOBank of Montreal20200424A4.316.385.225.751.160.63
BMRABIOMERICA INC20200424A44.8238.919.0519.7719.8519.13
BMRCBank of Marin Bancorp20200424A88.832.5619.3324.6313.227.93
BMRNBioMarin Pharmaceuticals Inc20200424A14.175.030.270.944.764.1
BMTCBryn Mawr Bank Corp20200424A72.4353.2126.0827.7727.1325.44
BMYBristol-Myers Squibb Co.20200424A1.841.72-0.390.22.111.52
BNDVanguard Total Bond Market20200424ETF1.171.610.941.160.670.46
BNDCFlexShares Core Select Bond Fun20200424ETF76.8555.3655.3655.3600
BNDWVanguard Total World Bond ETF20200424ETF12.574.963.924.571.030.38
BNDXVanguard Total International Bo20200424ETF1.792.131.331.350.80.78
BNEDBarnes & Noble Education, Inc20200424A88.0361.6937.0444.0124.6517.69
BNFTBenefitfocus, Inc.20200424A30.6419.327.069.4912.269.83
BNGOBionano Genomics, Inc. Common S20200424A61.2565.3158.8760.046.445.26
BNKDMicroSectorsTM U.S. Big Banks I20200424ETN66.2466.3848.9342.1217.4524.26
BNKOMicroSectorsTM U.S. Big Banks I20200424ETN61.81
BNKUMicroSectorsTM U.S. Big Banks I20200424ETN47.3554.2647.447.666.866.61
BNKZMicroSectorsTM U.S. Big Banks I20200424ETN39.36
BNOVInnovator S&P 500 Buffer ETF -20200424ETF61.56547.96551.81548.22-3.85-0.26
BNSBank of Nova Scotia20200424A32.730.870.621.862.11
BNSOBonso Electronic International20200424A313.1226.96206.62206.6220.3420.34
BOCHBank of Commerce Holdings (CA)20200424A161.5153.5415.1526.5738.3926.97
BOCTInnovator S&P 500 Buffer ETF -20200424ETF81.74170.38121.29121.2949.0949.09
BOHBank of Hawaii Corp.20200424A27.8414.518.438.146.086.38
BOKFBOK Financial Corp20200424A31.6712.514.674.777.847.75
BOMNBoston Omaha Corporation Class20200424A75.850.4828.3228.5922.1621.89
BONDPIMCO Active Bond Exchange-Trad20200424ETF10.085.284.44.720.880.56
BOOTBoot Barn Holdings, Inc.20200424A27.3811.942.231.159.7110.79
BORRBorr Drilling Limited Common sh20200424A110.31131.6187.9294.0543.6937.56
BOSCB.O.S. Better On-Line Solutions20200424A206.46197.73139.92140.2257.8257.51
BOSSGlobal X Founder-Run Companies20200424ETF42.6629.1129.1129.1100
BOTJBank of the James Financial Gro20200424A628.47500.1500.1500.100
BOTZGlobal X Funds Global X Robotic20200424ETF6.325.25-4.67-2.429.937.67
BOUTInnovator IBD Breakout Opportun20200424ETF159.4960.53-3.2-2.4863.7363.02
BOXBOX, INC.20200424A10.8911.830.352.2911.489.54
BOXLBoxlight Corporation Class A Co20200424A260.61253.33130.63140.61122.7112.73
BPFHBoston Private Financial Holdin20200424A27.3715.518.515.687.01-0.17
BPMCBlueprint Medicines Corporation20200424A33.8318.045.225.8212.8212.22
BPMPBP Midstream Partners LP Common20200424A38.6611.4720.6210.1-9.151.37
BPMXBioPharmX Corporation20200424A62.0286.484.06862.332.58
BPOPPopular Inc20200424A16.359.232.643.016.586.21
BPRNThe Bank of Princeton20200424A634.23194.6207.71209.45-13.1-14.85
BPTBP Prudhoe Bay Royalty Trust20200424A86.7557.7929.565.4728.2252.32
BPTHBio-Path Holdings Inc20200424A97.6968.0842.2846.2125.821.87
BPYBrookfield Property Partners L.20200424A13.3912.675.655.17.027.58
BPYUBrookfield Property REIT Inc. C20200424A25.1126.977.1910.9619.7816.01
BRBroadridge Financial Solutions20200424A12.456.842.091.564.755.28
BRBRBellRing Brands, Inc.20200424A61.5923.295.7314.1417.579.15
BRBSBlue Ridge Bankshares, Inc.20200424A157.7852.546.0154.566.49-2.06
BRCBrady Corporation20200424A29.310.234.824.995.415.24
BREWCraft Brew Alliance, Inc.20200424A34.0510.375.214.635.165.74
BRFVanEck Vectors Brazil Small-Cap20200424ETF80.5655.4537.3240.4618.1314.99
BRGBluerock Residential Growth REI20200424A55.9434.8826.1324.338.7510.54
BRIDBridgford Foods Corp20200424A946.16258.79201.09236.6657.722.13
BRKABerkshire Hathaway Inc.20200424A0
BRKBBERKSHIRE HATHAWAY Class B20200424A2.711.650.981.030.670.62
BRKLBrookline Bancorp Inc20200424A33.2318.2577.3411.2510.91
BRKRBruker Corporation20200424A17.348.092.463.685.634.41
BRKSBrooks Automation Inc20200424A29.324.219.29.8215.0114.39
BRMKBroadmark Realty Capital Inc. C20200424A28.5319.344.449.914.99.43
BRNBarnwell Industries, Inc.20200424A502.09361.38302.96305.8658.4255.52
BROBrown & Brown, Inc.20200424A5.983.741.571.82.181.95
BROGBrooge Energy Limited Ordinary20200424A1059.49294.46296.41294.46-1.950
BRPBRP Group, Inc. Class A Common20200424A171.49116.7550.8551.9765.964.78
BRQSBorqs Technologies, Inc. Ordina20200424A236.52252.95192.51182.8860.4470.07
BRTBRT Apartments Corp20200424A101.7246.234.5233.1611.6713.04
BRXBRIXMOR PROPERTY GROUP INC.20200424A11.6810.5434.097.546.44
BRYBerry Corporation (bry) Common20200424A60.7150.6737.9439.1412.7311.53
BRZUDirexion Daily MSCI Brazil Bull20200424ETF19.1811.440.072.6411.388.8
BSAEInvesco BulletShares 2021 USD E20200424ETF61.5933.3133.3133.3100
BSBEInvesco BulletShares 2022 USD E20200424ETF61.6755.8347.8547.857.997.99
BSBKBogota Financial Corp. Common S20200424A289.66178.3788.5893.8489.7984.53
BSCEInvesco BulletShares 2023 USD E20200424ETF61.0446.7838.5438.548.258.25
BSCKInvesco BulletShares 2020 Corpo20200424ETF10.19.677.567.752.111.93
BSCLInvesco BulletShares 2021 Corpo20200424ETF17.0115.1414.0313.821.111.32
BSCMInvesco BulletShares 2022 Corpo20200424ETF17.8313.0412.7310.670.312.37
BSCNInvesco BulletShares 2023 Corpo20200424ETF29.6915.8316.8216.96-0.99-1.13
BSCOInvesco BulletShares 2024 Corpo20200424ETF26.6121.519.9420.671.560.82
BSCPInvesco BulletShares 2025 Corpo20200424ETF31.0214.413.7113.880.680.52
BSCQInvesco BulletShares 2026 Corpo20200424ETF49.9822.6721.9822.190.690.48
BSCRInvesco BulletShares 2027 Corpo20200424ETF50.832.5431.7231.680.820.86
BSCSInvesco BulletShares 2028 Corpo20200424ETF55.228.7223.9524.834.763.88
BSCTInvesco BulletShares 2029 Corpo20200424ETF31.7914.9712.3312.332.652.65
BSDEInvesco BulletShares 2024 USD E20200424ETF128.5737.6837.6837.6800
BSEPInnovator S&P 500 Buffer ETF -20200424ETF55.0593.5-33.3-33.3126.8126.8
BSETBassett Furniture Industries I20200424A85.0754.9419.8820.8235.0634.12
BSGMBioSig Technologies, Inc. Commo20200424A71.0150.0236.7135.4913.3114.53
BSIGBrightSphere Investment Group I20200424A28.415.475.25.410.2810.08
BSJKInvesco BulletShares 2020 High20200424ETF10.95.023.464.621.560.4
BSJLInvesco BulletShares 2021 High20200424ETF16.8816.8815.9216.440.960.44
BSJMInvesco BulletShares 2022 High20200424ETF21.7937.835.5836.132.211.66
BSJNInvesco BulletShares 2023 High20200424ETF16.5612.0211.1511.440.860.58
BSJOInvesco BulletShares 2024 High20200424ETF19.4413.4711.4212.492.050.98
BSJPInvesco BulletShares 2025 High20200424ETF26.3423.9926.9227.43-2.93-3.44
BSJQInvesco BulletShares 2026 High20200424ETF34.397.2828.629.41-21.33-22.13
BSJRInvesco BulletShares 2027 High20200424ETF36.635.7925.0725.07-19.28-19.28
BSMBlack Stone Minerals, L.P.20200424A47.4426.536.539.232017.3
BSMLInvesco BulletShares 2021 Munic20200424ETF66.142.632.632.6300
BSMMInvesco BulletShares 2022 Munic20200424ETF24.0511.4114.5515.25-3.14-3.84
BSMNInvesco BulletShares 2023 Munic20200424ETF95.3750.1749.2649.260.910.91
BSMOInvesco BulletShares 2024 Munic20200424ETF93.8482.1281.0181.011.111.11
BSMPInvesco BulletShares 2025 Munic20200424ETF92.346.76.76.700
BSMQInvesco BulletShares 2026 Munic20200424ETF95.7865.1965.1965.1900
BSMRInvesco BulletShares 2027 Munic20200424ETF97.9441.2641.2641.2600
BSMSInvesco BulletShares 2028 Munic20200424ETF92.835.8435.1635.160.680.68
BSMTInvesco BulletShares 2029 Munic20200424ETF96.9973.8670.7270.723.143.14
BSQRBSQUARE Corporation20200424A494.02393.96310.86310.8683.183.1
BSRRSierra Bancorp20200424A74.0366.444.089.1462.3557.3
BSTCBioSpecifics Technologies Corp.20200424A20481.0466.3667.0614.6813.98
BSVVanguard Short-Term Bond ETF20200424ETF2.231.991.581.590.420.4
BSVNBank7 Corp. Common stock20200424A496.94242.03235.47236.476.565.56
BSXBoston Scientific Corp.20200424A2.972.570.330.472.242.1
BTAIBioXcel Therapeutics, Inc. Comm20200424A96.6654.4232.4332.6921.9921.74
BTALAGFiQ U.S. Market Neutral Anti-20200424ETF28.855.2757.6257.23-2.35-1.96
BTEBaytex Energy Corporation20200424A52.970.245.6751.5324.7718.91
BTECPrincipal Healthcare Innovators20200424ETF39.216.97.277.349.629.56
BTGB2Gold Corp.20200424A19.1315.313.735.3311.589.97
BTNBallantyne Strong, Inc20200424A275.22185.75174.84161.9710.9123.78
BTUPeabody Energy Corporation20200424A36.1787.7167.7970.5720.1917.44
BTYSiPath Series B US Treasury 10-y20200424ETF57.3732.8432.8432.8400
BUGGlobal X Cybersecurity ETF20200424ETF82.4434.1534.1534.1500
BULPacer US Cash Cows Growth ETF20200424ETF54.940
BURLBURLINGTON STORES, INC.20200424A21.948.052.922.975.145.08
BUSEFirst Busey Corporation Class A20200424A45.6187.395.468.3581.9379.04
BUYUSCF SummerHaven SHPEI Index Fu20200424ETF162.47153.4141.99141.9911.4111.41
BUYNUSCF SummerHaven SHPEN Index Fu20200424ETF174.05154.29-161.59-161.59315.88315.88
BVBrightView Holdings, Inc. Commo20200424A56.9122.715.416.5817.316.13
BVALBrand Value ETF20200424ETF22.477.027.367.48-0.34-0.46
BVSNBroadvision Inc Com20200424A159.3787.9668.5668.5619.419.4
BWBabcock & Wilcox Enterprises, I20200424A196.86121.58103.21105.5318.3716.05
BWABorgWarner Inc.20200424A5.95.395.893.82-0.51.57
BWBBridgewater Bancshares, Inc. Co20200424A148.15151.6887.8789.1963.8162.49
BWENBroadwind Energy Inc20200424A278.42335.15312.64298.8622.5136.29
BWFGBankwell Financial Group Inc20200424A339.08171.76150.49153.8921.2617.87
BWLABowl America Incorporated20200424A1010.111670.021668.751668.751.261.26
BWXSPDR Bloomberg Barclays Interna20200424ETF8.875.813.13.622.712.19
BWXTBWX Technologies, Inc.20200424A47.1111.898.519.83.392.09
BWZSPDR Bloomberg Barclays Short T20200424ETF44.6921.4420.2920.511.160.93
BXThe Blackstone Group Inc. Class20200424A5.713.691.591.192.12.5
BXCBlueLinx Holdings Inc.20200424A106.648.8914.4914.0834.434.81
BXGBluegreen Vacations Corporation20200424A154.06107.559.758.8447.848.66
BXMTBlackstone Mortgage Trust, Inc.20200424A18.9115.128.559.716.565.44
BXPBoston Properties, Inc.20200424A14.666.774.644.332.132.43
BXRXBaudax Bio, Inc. Common Stock20200424A68.6546.8537.0934.279.7612.58
BXSBancorpSouth, Inc.20200424A18.617.87-1.37-1.029.258.89
BYByline Bancorp, Inc. Common Sto20200424A5934.2820.221.8114.0812.47
BYDBoyd Gaming Corporation20200424A18.8610.120.190.619.939.52
BYFCBroadway Financial Corp/Del20200424A185.1132.68132.46132.460.220.22
BYLDiShares Yield Optimized Bond ET20200424ETF31.1414.913.7713.651.131.25
BYNDBeyond Meat, Inc. Common Stock20200424A13.728.912.963.995.954.92
BYSIBeyondSpring Inc. Ordinary Shar20200424A398.37119.6998.9695.7720.7423.92
BZHBeazer Homes USA, Inc. New20200424A50.1726.2514.1116.2912.149.96
BZQProShares UltraShort MSCI Brazi20200424ETF15.187.79-0.551.568.346.23
CCitigroup Inc.20200424A2.463.632.192.421.441.22
CAAPCorporacion America Airports S.20200424A135.65113.315759.2256.3154.25
CAASChina Automotive Systems, Inc.20200424A789.91455.65457.93457.93-2.28-2.28
CABACabaletta Bio, Inc. Common Stoc20200424A179.34105.4486.7882.3318.6723.11
CACCamden National Corporation20200424A103.0394.2467.7869.3626.4524.88
CACCCredit Acceptance Corp20200424A51.6722.825.47.6217.4215.2
CACGClearBridge All Cap Growth ETF20200424ETF49.7136.8536.1236.460.730.38
CACICACI INTERNATIONAL CLA20200424A53.5921.518.8411.6812.679.82
CADECadence Bancorporation20200424A22.9318.048.579.079.478.97
CAECAE INC20200424A12.179.272.931.46.347.87
CAGConagra Brands, Inc.20200424A5.223.741.121.562.622.18
CAHCardinal Health, Inc.20200424A5.924.481.011.363.463.12
CAICAI International, Inc.20200424A81.7654.22-3.4831.4557.6922.77
CAKECheesecake Factory (The)20200424A10.4528.1519.5422.768.635.41
CALCaleres Inc20200424A37.7623.25.516.8617.6816.33
CALACalithera Biosciences, Inc20200424A44.128.2914.9216.8913.3711.39
CALBCalifornia BanCorp Common Stock20200424A565.03504.66409.46491.0595.213.61
CALFPacer US Small Cap Cash Cows 1020200424ETF23.2817.615.8216.121.781.48
CALMCal-Maine Foods Inc20200424A20.7410.593.935.626.664.97
CALXCALIX, INC.20200424A27.0917.2811.9412.25.345.08
CAMPCalAmp Corp.20200424A43.4357.4533.9947.223.4710.26
CAMTCamtek Ltd20200424A45.3232.689.9913.422.6819.28
CAPEiPath Shiller CAPE ETN20200424ETN31.8531.6125.6218.455.9913.16
CAPLCrossAmerica Partners LP Common20200424A196.09180.86114.37123.866.4957.06
CAPRCapricor Therapeutics Inc20200424A118.4876.7543.1549.2933.6327.48
CARAvis Budget Group, Inc.20200424A15.8613.240.965.1812.288.06
CARACara Therapeutics, Inc.20200424A25.9922.146.497.2415.6614.9
CARECARTER BANK & TRUST MARTINSVILL20200424A184.44119.6179.6278.1639.9941.45
CARGCarGurus, Inc. Class A Common S20200424A18.458.995.224.483.774.51
CAROCarolina Financial Corp.20200424A21.0419.481.544.6117.9414.87
CARRCarrier Global Corporation20200424A8.559.175.126.374.052.8
CARSCars.com Inc. Common Stock20200424A26.6921.212.393.5718.8217.64
CARVCarver Bancorp, Inc.20200424A1280.261184.371184.371184.3700
CARZFirst Trust NASDAQ Global Auto20200424ETF107.5535.3834.7635.380.620
CASACasa Systems, Inc. Common Stock20200424A61.7946.8524.230.6922.6516.16
CASHMeta Financial Group, Inc.20200424A26.5817.375.614.7911.7612.58
CASICASI Pharmaceuticals, Inc.20200424A178.25110.0678.8983.4331.1726.63
CASSCass Information Systems Inc20200424A111.2253.6134.6535.7418.9617.87
CASYCasey's General Stores Inc20200424A28.6312.196.16.956.095.24
CATCaterpillar Inc.20200424A6.064.750.680.964.073.79
CATBCatabasis Pharmaceuticals, Inc20200424A63.9249.823.925.3325.924.47
CATCCAMBRIDGE BANCORP20200424A215.21102.3435.0234.467.3267.95
CATHGlobal X S&P 500 Catholic Value20200424ETF12.5411.829.5810.372.241.45
CATMCardtronics plc Class A Ordinar20200424A50.2928.722.6112.2226.1116.5
CATOCATO CORP20200424A42.5521.87-0.1-0.7721.9722.64
CATSCatasys Inc. Common Stock20200424A54.531.9612.0412.619.9119.36
CATYCathay General Bancorp20200424A24.3915.559.248.716.316.84
CBChubb Limited20200424A7.46.233.323.62.922.63
CBANColony Bankcorp Inc20200424A428.82211.05119.81136.991.2474.15
CBATCBAK Energy Technology, Inc. Co20200424A586.36435.96298.96303.27136.99132.68
CBAYCymabay Therapeutics20200424A64.6946.6830.6532.3616.0214.31
CBBCincinnati Bell Inc.20200424A8.0124.3821.3121.63.072.79
CBFVCB Financial Services, Inc. (PA20200424A573.39128.34146.24123.6-17.94.75
CBIOCatalyst Biosciences, Inc.20200424A87.8654.2622.0631.6632.2122.61
CBLCBL& Associates Properties, Inc20200424A60.22131.55-1.3719.06132.92112.59
CBLICleveland Biolabs, Inc20200424A125.26103.9238.544.4665.4259.46
CBMBCBM Bancorp, Inc.20200424A382.51221.48221.48221.4800
CBMGCellular Biomedicine Group, Inc20200424A101.3753.9337.5738.9516.3614.97
CBNKCapital Bancorp, Inc.20200424A240.78222.71207.69207.8215.0314.9
CBOECboe Global Markets, Inc.20200424A18.087.323.113.54.223.82
CBONVanEck Vectors ChinaAMC China B20200424ETF105.8455.7555.7555.7500
CBPOChina Biologic Products Holding20200424A46.3415.297.077.328.217.96
CBRECBRE GROUP, INC.20200424A9.943.96-0.48-0.054.444.02
CBRLCracker Barrel Old Country Stor20200424A28.5115.966.757.99.218.06
CBSHCommerce Bancshares Inc20200424A23.2611.364.95.56.465.86
CBTCabot Corporation20200424A27.7411.915.427.166.494.75
CBTXCBTX, Inc. Common Stock20200424A89.7736.3512.1814.3624.1721.99
CBUCommunity Bank System20200424A18.337.72.582.315.115.39
CBZCBIZ, Inc.20200424A35.4516.357.917.888.448.47
CCThe Chemours Company20200424A14.4210.967.858.993.121.99
CCACCITIC Capital Acquisition Corp.20200424A964.82365.23365.23365.2300
CCAPCrescent Capital BDC, Inc. Comm20200424A193.61543.03479.78537.1863.255.84
CCBCoastal Financial Corporation20200424A450.58522.8420.4479.54102.443.26
CCBGCapital City Bank Group Inc20200424A131.7660.6820.7724.4839.9136.2
CCCClarivate Analytics Plc Ordinar20200424A21.1510.86.447.664.363.14
CCCLChina Ceramics Co. Ltd.20200424A279.78250.96225.54225.5325.4225.43
CCDCalamos Dynamic Convertible & I20200424A60.3136.9724.2523.8812.7213.09
CCEPCoca-Cola European Partners plc20200424A9.365.371.822.223.553.15
CCHCollier Creek Holdings Class A20200424A245.139.559.559.5500
CCICrown Castle Intl. Corp.20200424A7.994.211.241.432.972.78
CCJCameco Corporation20200424A9.9710.80.812.599.998.22
CCKCrown Holdings Inc.20200424A13.145.882.543.183.342.7
CCLCarnival Corporation20200424A8.428.262.082.566.185.71
CCLPCSI Compressco LP20200424A201.09270.27179205.8691.2764.4
CCMPCabot Microelectronics Corp20200424A59.4622.7611.2112.3511.5510.41
CCNECNB Financial Corp/PA20200424A156.69106.4159.9461.3946.4745.03
CCOClear Channel Outdoor Holdings,20200424A34.5987.467.8974.8919.6612.52
CCOICogent Communications Holdings,20200424A35.513.576.36.67.276.97
CCORCore Alternative Capital20200424ETF52.0225.3812.3713.8913.0111.49
CCRCONSOL Coal Resources LP20200424A277.62108.8176.2176.8332.631.98
CCRCChina Customer Relations Center20200424A689.26546.82669.93669.31-123.11-122.5
CCRNCross Country Healthcare Inc20200424A57.5438.1520.9722.8417.1815.31
CCSCENTURY COMMUNITIES, INC.20200424A37.6716.697.538.099.268.61
CCXChurchill Capital Corp II Class20200424A90.5222.6821.3821.511.31.17
CCXIChemoCentryx, Inc.20200424A42.8720.116.988.9713.1311.14
CCXXChurchill Capital Corp III Clas20200424A96.1488.6464.6874.3523.9614.29
CDAYCeridian HCM Holding20200424A24.6511.514.295.067.226.45
CDCVictoryShares US EQ Income Enha20200424ETF7.589.3213.8513.94-4.53-4.61
CDECoeur Mining, Inc.20200424A28.2222.148.8112.4313.339.69
CDEVCentennial Resource Development20200424A36.3767.9231.6246.0136.321.94
CDKCDK Global, Inc.20200424A16.889.722.951.696.788.03
CDLVictoryShares US Large Cap High20200424ETF22.364.634.694.57-0.060.06
CDLXCardlytics, Inc. Common Stock20200424A51.0730.8315.518.6915.3312.14
CDMOAvid Bioservices, Inc. Common S20200424A58.8557.456.122.251.3435.31
CDNACareDx, Inc.20200424A38.3916.437.328.479.117.96
CDNSCadence Design Systems20200424A4.717.910.660.587.257.33
CDORCondor Hospitality Trust, Inc.20200424A155.0794.2925.4613.268.8381.09
CDRCedar Realty Trust, Inc20200424A53.51109.0680.182.8528.9626.21
CDTXCidara Therapeutics, Inc.20200424A89.6198.6473.1975.7925.4622.85
CDWCDW Corporation20200424A11.379.362.396.946.972.42
CDXCChromaDex Corporation20200424A46.6155.7138.3935.5617.3220.16
CDXSCodexis, Inc.20200424A36.1821.430.861.4420.5719.99
CDZICADIZ, Inc.20200424A39.5235.919.8722.7416.0313.17
CECelanese Corporation Common Sto20200424A16.6930.132727.193.143.03
CECECeco Environmental Corp20200424A70.7661.2217.6616.1343.5645.09
CEFSSaba Closed-End Funds ETF20200424ETF48.7731.1829.9829.971.21.21
CEICamber Energy, Inc20200424A135.19106.7779.8584.5926.9222.18
CEIXCONSOL Energy Inc.20200424A34.2631.134.695.3426.4425.8
CELCellcom Israel, Ltd.20200424A164.9679.5225.5829.7753.9349.75
CELCCelcuity Inc. Common Stock20200424A508.0920474.5481.89129.45122.11
CELHCelsius Holdings, Inc. Common S20200424A45.3620.9510.0612.2510.98.7
CELPCypress Environmental Partners,20200424A407.4196.7156.64156.6440.0740.07
CEMBiShares J.P. Morgan EM Corporat20200424ETF31.2716.2216.0116.060.210.16
CEMIChembio diagnostics, Inc.20200424A51.0531.0217.1920.4913.8310.53
CENTCentral Garden and Pet Co20200424A41.8523.2317.115.26.138.03
CENTACentral Garden & Pet Company20200424A30.8233.911.3910.4222.5223.48
CENXCentury Aluminum Co20200424A31.7526.4710.059.816.4216.67
CEPUCentral Puerto S.A. American De20200424A91.659.7420.9822.0938.7637.65
CEQPCrestwood Equity Partners LP20200424A33.4826.974.781222.214.98
CERCCerecor Inc.20200424A148.27148.644.5370.72104.0777.88
CERNCerner Corp20200424A5.563.84-2.191.746.032.1
CERSCerus Corp20200424A18.9620.933.574.9217.3616.01
CETVCentral European Media Enterpri20200424A32.1487.0269.9570.8317.0816.2
CETXCEMTREX INC.20200424A209.88162.18136.42136.3325.7625.85
CEVACEVA Inc.20200424A37.5919.836.556.5113.2713.32
CEWWisdomTree Emerging Currency S20200424ETF38.5632.5332.4932.490.040.04
CEYVictoryShares Emerging Market H20200424ETF20.5918.8118.4218.420.380.38
CEZVictoryShares Emerging Market V20200424ETF18.7813.99-26.01-26.014040
CFCF Industries Holding, Inc.20200424A9.565.10.81.314.33.79
CFAVictoryShares US 500 Volatility20200424ETF10.525.254.624.760.630.48
CFBCrossFirst Bankshares, Inc. Com20200424A215.85172.28111.5122.9760.7849.3
CFBICommunity First Bancshares, Inc20200424A560.75198.329.129.1169.2169.2
CFBKCentral Federal Corporation20200424A335.475813.4813.4844.5344.53
CFFACF Finance Acquisition Corp. Cl20200424A21.2811.6111.6111.6100
CFFIC&F Financial Corp20200424A403.77207.01200.72195.446.2911.57
CFFNCapitol Federal Financial, Inc.20200424A17.18.84-1.964.4610.84.38
CFGCitizens Financial Group, Inc.20200424A5.257.241.782.455.484.8
CFMSConformis, Inc. Common Stock20200424A160.17113.6695.6294.8218.0418.84
CFOVictoryShares US 500 Enhanced V20200424ETF6.983.764.253.73-0.490.03
CFRCullen/Frost Bankers Inc.20200424A17.647.851.611.926.245.93
CFRXContraFect Corporation20200424A306.03244.51227.13229.0317.3715.48
CFXColfax Corporation20200424A21.876.514.443.52.063
CGThe Carlyle Group Inc. Common S20200424A11.846.644.372.932.283.71
CGACHINA GREEN AGRICULTURE INC20200424A138.64180.42163.59163.5916.8316.83
CGBDTCG BDC, Inc. Common Stock20200424A31.7625.8315.6218.4710.227.37
CGCCanopy Growth Corporation Commo20200424A12.158.154.814.473.343.68
CGENCompugen Ltd20200424A22.7811.22-1.131.0112.3610.22
CGIXCancer Genetics, Inc. Common St20200424A256.52150.4577.8388.0472.6262.42
CGNXCognex Corp20200424A14.3120.88.31-3.612.4924.4
CGOCalamos Global Total Return Fun20200424A113.34111.1246.0646.2865.0664.84
CGWInvesco S&P Global Water Index20200424ETF11.7411.31-1.812.6813.118.63
CHADDirexion Daily CSI 300 China A20200424ETF14.325.63.994.491.611.11
CHAPChaparral Energy, Inc.20200424A149.79209.52134.7137.4274.8272.1
CHAUDirexion Daily CSI 300 China A20200424ETF9.415.753.83.61.952.15
CHCIComstock Holding Companies, Inc20200424A315178.25139.57140.9738.6937.28
CHCOCity Holding Co20200424A61.1528.7614.4915.2514.2713.51
CHCTCommunity Healthcare Trust Inco20200424A87.2335.4819.9523.9415.5211.53
CHDChurch & Dwight Co., Inc.20200424A6.67.072.533.354.543.72
CHDNChurchill Downs Inc20200424A50.2725.912.6613.8813.2412.02
CHEChemed Corporation20200424A63.7631.62626.815.394.69
CHEFThe Chef's Warehouse Inc20200424A22.4136.516.898.3729.6828.24
CHEKCheck-Cap Ltd.20200424A69.2662.0449.8649.5412.1812.5
CHEPAGFiQ U.S. Market Neutral Value20200424ETF147.52
CHFSCHF Solutions, Inc. Common Stoc20200424A70.4864.0951.851.5812.2912.51
CHGGCHEGG, INC.20200424A11.256.370.840.625.535.75
CHGXChange Finance U.S. Large Cap F20200424ETF74.2679.8379.8279.830.010
CHHChoice Hotels Intnl.20200424A17.169.126.796.262.332.87
CHICalamos Convertible Opportuniti20200424A22.5412.687.537.365.155.31
CHICGlobal X MSCI China Communicati20200424ETF148.5668.1567.9968.150.160
CHIEGlobal X MSCI China Energy ETF20200424ETF261.99277.6277.6277.600
CHIHGlobal X MSCI China Health Care20200424ETF717.15363.23108.55117.02254.68246.2
CHIIGlobal X MSCI China Industrials20200424ETF308.36282.81282.81282.8100
CHIKGlobal X MSCI China Information20200424ETF197.7592.6792.592.50.170.17
CHIMGlobal X MSCI China Materials E20200424ETF158.9471.1171.1171.1100
CHIQGlobal X MSCI China Consumer Di20200424ETF34.524.0721.6621.342.42.72
CHIRGlobal X MSCI China Real Estate20200424ETF203.6179.9479.9479.9400
CHISGlobal X MSCI China Consumer St20200424ETF44.0226.2325.9725.970.260.26
CHIUGlobal X MSCI China Utilities E20200424ETF827.72873.97873.97873.9700
CHIXGlobal X MSCI China Financials20200424ETF67.6523.3617.2817.126.086.24
CHKChesapeake Energy Corp.20200424A58.6855.7925.2134.5930.5821.21
CHKPCheck Point Software Technologi20200424A9.414.093.053.51.290.85
CHMAChiasma, Inc. Common Stock20200424A52.4629.65-2.173.831.8225.84
CHMGChemung Financial Corp20200424A551.01250.61202.61220.144830.47
CHMICHERRY HILL MORTGAGE INVESTMENT20200424A56.4747.7618.5324.0329.2323.73
CHNALoncar China BioPharma ETF20200424ETF58.1629.656.056.0523.623.6
CHNGChange Healthcare Inc. Common S20200424A14.0913.714.145.259.628.46
CHNRChina Natural Resources, Inc.20200424A1158.16785.79772.55772.5513.2413.24
CHPMCHP Merger Corp. Class A Common20200424A79.4630.5930.5930.5900
CHRACharah Solutions, Inc Common St20200424A452.09341.44217.05272.52124.3868.92
CHRSCoherus BioSciences, Inc.20200424A21.0277.1774.6772.112.55.06
CHRWC.H. Robinson Worldwide, Inc.20200424A6.684.151.171.762.982.39
CHSChicos FAS, Inc.20200424A64.8365.6847.6450.3118.0415.36
CHTRCharter Comm Inc Del CL A New20200424A11.995.962.352.593.573.33
CHUYChuy's Holdings, Inc. Common St20200424A53.4136.9820.4118.6516.5618.32
CHWCalamos Global Dynamic Income F20200424A32.1250.223.1721.9327.0328.27
CHWYChewy, Inc.20200424A18.110.074.056.166.023.91
CHYCalamos Convertible and High In20200424A26.1414.88.318.766.486.04
CICIGNA Corporation20200424A12.815.831.813.044.022.79
CIACitizens, Inc.20200424A65.8867.2418.7918.2148.4549.03
CIBRFirst Trust Exchange-Traded Fun20200424ETF26.5911.617.529.374.092.23
CIDVictoryShares International Hig20200424ETF49.7421.2819.8521.041.430.24
CIDMCinedigm Corp.20200424A316.07213.77212.19201.711.5812.06
CIENCiena Corporation20200424A6.773.990.560.93.433.09
CIFSChina Internet Nationwide Finan20200424A206.91159.89144.42146.2915.4713.6
CIGIColliers International Group In20200424A48.1820.9610.5211.310.449.65
CIICCrescent Capital BDC, Inc. Comm20200424A97.0932.462.772.7729.6929.69
CILVictoryShares International Vol20200424ETF49.925.6422.5722.493.063.14
CIMChimera Investment Corp.20200424A14.0415.396.526.638.878.76
CINFCincinnati Financial Corp20200424A16.4831.4813.914.6517.5716.83
CINRCINER RESOURCES LP20200424A205.24107.2384.6285.5622.6121.67
CIOCITY OFFICE REIT, INC.20200424A21.3916.63.196.1113.4110.49
CIRCIRCOR International, Inc20200424A77.4743.8417.2418.826.625.04
CITCIT Group Inc.20200424A14.0410.083.543.936.556.16
CIVBCivista Bancshares, Inc.20200424A222.7592.360.2361.4332.0630.86
CIXComp X International Inc.20200424A224.84175.92182.44182.44-6.52-6.52
CIZVictoryShares Developed Enhance20200424ETF33.1220.5120.5520.55-0.04-0.04
CIZNCitizens Holding Co.20200424A446.7307.04308.91308.91-1.87-1.87
CJJDChina Jo-Jo Drugstores, Inc.20200424A66.6949.9111.9421.2337.9728.68
CKHSeacor Holdings Inc.20200424A179.6148.1831.1633.1717.0215.01
CKPTCheckpoint Therapeutics, Inc. C20200424A211.19192.81157.33162.7135.4730.1
CKXCKX Lands, Inc.20200424A572.17514.05514.05514.0500
CLColgate-Palmolive Company20200424A2.651.930.740.641.191.29
CLARClarus Corporation Common Stock20200424A60.7773.619.320.9654.352.63
CLBCore Laboratories N.V.20200424A19.7414.595.687.888.916.71
CLBKColumbia Financial, Inc. Common20200424A105.3182.7233.9434.8548.7847.87
CLBSCaladrius Biosciences, Inc. Com20200424A170.2202.87119.14128.5983.7374.27
CLCTCollectors Universe20200424A106.1957.3417.1618.3540.1738.99
CLDBCORTLAND BNCP CRTLD OHIO20200424A396.42288.57288.06288.060.510.51
CLDRCloudera, Inc.20200424A15.9210.983.783.397.27.6
CLDTCHATHAM LODGING TRUST20200424A44.2932.25-3.81-9.5736.0641.83
CLDXCelldex Therapeutics, Inc20200424A54.2660.32-35.8424.7296.1635.6
CLFCleveland-Cliffs Inc.20200424A26.0820.818.3410.3512.4710.46
CLFDClearfield, Inc.20200424A99.9859.2439.0639.6720.1919.57
CLGXCorelogic, Inc.20200424A31.8111.574.85.616.775.95
CLHClean Harbors, Inc20200424A43.7416.878.578.848.318.07
CLIMack-Cali Realty Corp.20200424A24.8811.476.195.885.285.59
CLIRClearSign Technologies Corporat20200424A565.8482.22482.28486.93-0.06-4.71
CLIXProShares Long Online/Short Sto20200424ETF19.4817.9915.4116.762.591.23
CLMTCalumet Specialty Products Part20200424A214.7145.4286.75101.8458.6743.58
CLNCColony Credit Real Estate, Inc.20200424A83.0655.6816.0116.1239.6739.56
CLNEClean Energy Fuels Corp.20200424A54.2243.5822.2323.7121.3419.86
CLNYColony Capital, Inc. Class A C20200424A53.7442.9814.0917.9828.8925
CLOUGlobal X Cloud Computing ETF20200424ETF24.8912.8611.6911.691.171.17
CLPRClipper Realty Inc. Common Stoc20200424A143.77117.326.9331.9890.3885.32
CLPSCLPS Incorporation Common Stock20200424A710.21629.77580.36580.3649.4149.41
CLPTClearPoint Neuro, Inc. Common S20200424A149.04129.3767.1767.3262.262.05
CLRCONTINENTAL RESOURCES INC.20200424A16.9415.53.466.1512.049.35
CLRBCellectar Biosciences INC NEW20200424A250.64236.74155.03154.6181.7182.13
CLRGIQ Chaikin U.S. Large Cap ETF20200424ETF26.8126.6327.5726.63-0.940
CLROClearOne, Inc. (DE) Common Stoc20200424A174.5297.2253.0653.0644.1644.16
CLSCelestica, Inc.20200424A22.7719.35-4.23-1.1723.5620.52
CLSDClearside Biomedical, Inc. Comm20200424A123.44113.7583.2282.2830.5431.47
CLSKCLEANSPARK INC20200424A161.07119.8996.04102.9223.8516.97
CLSNCelsion Corporation20200424A118.1381.1641.8344.2439.3336.92
CLTLInvesco Treasury Collateral ETF20200424ETF2.651.691.641.690.050
CLUBTown Sports International Holdi20200424A259.3212.29196.62194.9515.6717.34
CLVSClovis Oncology, Inc.20200424A14.2715.7812.2811.573.54.21
CLWClearwater Paper Corporation20200424A86.6956.931.1436.1825.7620.72
CLWTEuro Tech Holdings Co Ltd. New20200424A366.92274.05272.29274.051.760
CLXClorox Company20200424A5.653.511.241.12.272.41
CLXTCalyxt, Inc. Common Stock20200424A173.11130.51102.08110.7728.4319.74
CMCanadian Imperial Bank of Comme20200424A3.652.420.470.921.951.51
CMAComerica Incorporated20200424A8.779.211.832.547.396.67
CMBMCambium Networks Corporation Or20200424A864.18315.19300.62300.6714.5614.51
CMBSiShares CMBS ETF20200424ETF51.4639.2136.9737.052.242.16
CMCCommercial Metals Company20200424A10.4410.9614.1617.31-3.17-6.33
CMCLCaledonia Mining Corporation Pl20200424A135.91116.8871.5571.5145.3445.37
CMCOColumbus McKinnon Corp/NY20200424A78.5544.2631.5836.8112.687.45
CMCSAComcast Corp20200424A2.843.361.831.371.542
CMCTCIM Commercial Trust Corp.20200424A788.98183.31148.88150.9234.4332.39
CMDCantel Medical Corporation20200424A37.5220.343.893.5616.4516.78
CMDYiShares Bloomberg Roll Select C20200424ETF135.2171.1156.8370.7414.280.37
CMECME Group Inc.20200424A8.879.935.466.214.473.71
CMFiShares California Muni Bond ET20200424ETF17.248.646.626.442.022.2
CMGChipotle Mexican Grill, Inc.20200424A21.7112.147.767.934.34.14
CMICummins Inc.20200424A11.9810.484.14.476.376.01
CMLSCumulus Media Inc. Class A Comm20200424A82.0362.7-3.64-0.8166.3463.51
CMOCapstead Mortgage Corp.20200424A24.0720.621.523.0119.117.61
CMPCompass Minerals International,20200424A37.9516.2411.4310.54.815.74
CMPRCimpress PLC Ordinary Shares (I20200424A51.5530.427.810.8422.6219.57
CMRECostamare Inc.20200424A34.9733.8210.7117.2723.1416.57
CMRXChimerix, Inc.20200424A74.9965.8225.4826.7140.3439.11
CMSCMS Energy Corporation20200424A5.063.062.071.950.991.11
CMTCore Molding Technologies, Inc.20200424A306.62172.4180.48171.6-8.070.81
CMTLComtech Telecommunications20200424A31.3521.99-3.59-2.225.5824.2
CNXtrackers MSCI All China Equity20200424ETF25.6324.5921.7938.582.8-13.99
CNACNA Financial Corporation20200424A21.1813.395.477.277.926.12
CNATConatus Pharmaceuticals Inc.20200424A140.190.1184.8685.885.264.24
CNBKACentury Bancorp Inc/Mass20200424A216.92145.51111.39114.234.1231.31
CNBSAmplify Seymour Cannabis ETF20200424ETF68.3816.2416.2616.24-0.020
CNCCentene Corporation20200424A6.285.16-0.27-0.665.435.83
CNCEConcert Pharmaceuticals, Inc.20200424A82.3348.7316.6911.5332.0437.2
CNCRLoncar Cancer Immunotherapy ETF20200424ETF47.2421.6613.8915.367.776.31
CNDTConduent Incorporated Common St20200424A53.8845.1815.0619.830.1325.36
CNETChinaNet Online Holdings Inc.20200424A242.53190.17115.84115.8374.3474.34
CNFRConifer Holdings, Inc20200424A1484.3252.4191.97189.4560.4262.95
CNHICNH INDUSTRIAL N.V.20200424A15.9712.064.895.787.176.28
CNICanadian National Railway20200424A4.122.77-0.68-0.633.443.4
CNKCinemark Holdings, Inc.20200424A15.529.414.454.884.964.53
CNMDCONMED Corporation20200424A44.5815.45.666.479.748.93
CNNBCINCINNATI BANCORP20200424A401.87359.48359.48359.4800
CNNECannae Holdings, Inc. Common St20200424A33.1315.297.918.47.386.89
CNOCNO Financial Group, Inc.20200424A9.767.222.332.594.94.63
CNOBCenter Bancorp Inc20200424A46.4813.7815.277.2-1.466.6
CNPCenterPoint Energy, Inc.20200424A6.235.761.552.134.213.62
CNQCanadian Natural Resources Limi20200424A7.378.483.595.084.93.4
CNRCornerstone Building Brands, In20200424A33.7829.548.028.2221.5421.34
CNRGSPDR S&P Kensho Clean Power ETF20200424ETF37.0537.7124.9923.9212.7213.78
CNSCohen & Steers Inc.20200424A57.0359.5833.7532.9425.8326.64
CNSLConsolidated Communications Hol20200424A39.9443.3614.4112.928.9530.45
CNSPCNS Pharmaceuticals, Inc. Commo20200424A186.49211.27200.95202.3510.318.91
CNSTConstellation Pharmaceuticals,20200424A84.4127.418.6918.968.718.45
CNTGCentogene N.V. Common Shares20200424A211.54180.3590.7991.2189.5689.14
CNTYCentury Casinos Inc20200424A68.4745.6837.0736.758.618.93
CNXCNX Resources Corporation20200424A14.0811.055.055.0466.02
CNXMCNX Midstream Partners LP20200424A34.9820.4612.7813.217.687.25
CNXNPC Connection Inc20200424A54.722.439.2110.8813.2211.54
CNXTVanEck Vectors ChinaAMC SME-Chi20200424ETF17.1921.6517.6518.6942.96
CNYAiShares MSCI China A ETF20200424ETF24.5714.357.689.086.665.26
COGlobal Cord Blood Corporation20200424A62.6744.2518.5421.5125.722.74
COCPCocrystal Pharma, Inc. Common S20200424A124.22108.0488.4190.1119.6317.94
CODACoda Octopus Group, Inc. Common20200424A217.2475.9358.4860.2417.4515.69
CODICompass Diversified Holdings Sh20200424A32.0318.325.576.5812.7511.94
CODXCo-Diagnostics, Inc. Common Sto20200424A25.4315.889.111.026.794.87
COFCapital One Financial20200424A6.316.31.031.645.274.66
COFSCHOICEONE FINANCIAL20200424A249.2786.0754.7674.4431.3111.62
COGCabot Oil & Gas Corp.20200424A5.436.523.053.323.473.2
COHNCohen & Company Inc20200424A449.22364.41206.78206.78157.64157.64
COHRCoherent Inc20200424A38.6220.178.7411.111.439.08
COHUCohu Inc20200424A39.9718.35-6.2-4.4824.5522.83
COKECoca-Cola Consolidated, Inc. Co20200424A102.2158.1432.3336.1325.8122.02
COLBColumbia Banking Systems Inc20200424A38.4320.663.865.4116.815.24
COLDAmericold Realty Trust20200424A8.034.931.682.013.252.92
COLLCollegium Pharmaceutical, Inc.20200424A52.9236.5720.7215.8815.8520.71
COLMColumbia Sportswear Co20200424A24.1413.782.081.5311.712.25
COMDirexion Auspice Broad Commodit20200424ETF72.0834.24-7.75-2.5541.9936.8
COMBGraniteShares Bloomberg Commodi20200424ETF57.4139.4837.9337.671.551.81
COMMCommScope Holding Company, Inc.20200424A11.199.411.381.28.028.2
COMTiShares Commodities Select Stra20200424ETF62.4639.4538.5535.330.94.12
CONECyrusOne Inc Common Stock20200424A13.277.792.932.984.874.81
CONNConn's Inc.20200424A33.3723.63.356.6120.2516.99
COOThe Cooper Companies, Inc.20200424A21.527.252.343.074.814.13
COOPMr. Cooper Group Inc. Common St20200424A27.8415.654.161.6611.4913.99
COPConocoPhillips20200424A3.773.53-0.4613.992.53
COPXGlobal X Copper Miners ETF (NEW20200424ETF42.6828.7119.9819.998.738.72
CORCoresite Realty Corporation20200424A25.6513.544.665.358.888.19
CORECore Mark Holding Co., Inc.20200424A36.4816.115.386.5310.739.58
CORPPIMCO Investment Grade Corporat20200424ETF23.6716.113.4214.182.691.92
CORRCorEnergy Infrastructure Trust,20200424A88.9150.1925.9225.7424.2724.45
CORTCorcept Therapeutics Inc.20200424A18.0115.4611.2611.734.193.72
CORVCorrevio Pharma Corp. Ordinary20200424A29.8132.0629.0128.793.053.28
COSTCostco Wholesale Corp20200424A5.663.551.862.251.71.3
COTYCOTY INC20200424A16.2913.94.56.029.47.88
COUPCoupa Software Incorporated20200424A18.4511.165.756.475.414.69
COWiPath Series B Bloomberg Livest20200424ETN100.0551.5241.8334.849.716.68
COWNCowen Inc. Class A Common Stock20200424A46.5525.5212.5513.4512.9712.07
COWZPacer US Cash Cows 100 ETF20200424ETF13.0211.543.394.748.146.8
CPCanadian Pacific Railway20200424A11.426.862.42.624.464.23
CPACopa Holdings, S.A.20200424A32.1713.9110.197.343.726.57
CPAAConyers Park II Acquisition Cor20200424A906.56831.25831.25831.2500
CPAHCounterpath Corp20200424A101.7463.1418.9329.3944.2133.74
CPBCampbell Soup Company20200424A4.863.2621.891.271.37
CPECallon Petroleum Company20200424A20.436.5715.9730.3320.676.26
CPFCentral Pacific Financial Corpo20200424A30.3212.513.134.449.388.07
CPGCRESCENT POINT ENERGY CORP.20200424A94.8582.8155.5160.3327.322.49
CPHCCanterbury Park Holding Corpora20200424A537.8696.2993.1893.183.113.11
CPHIChina Pharma Holdings, Inc.20200424A103.998.8790.2390.18.658.77
CPICPI Inflation Hedged ETF20200424ETF25.4115.3816.0715.22-0.690.16
CPIXCumberland Pharmaceuticals Inc20200424A79.4343.0836.9537.186.135.89
CPKChesapeake Utilities20200424A108.0337.0727.4626.919.6110.16
CPLGCorePoint Lodging Inc. Common S20200424A92.1250.5834.8132.6115.7717.97
CPLPCapital Product Partners L.P.20200424A78.0366.0337.5237.7128.5128.32
CPRICapri Holdings Limited20200424A11.478.895.254.593.644.3
CPRTCopart Inc20200424A8.647.612.874.34.743.31
CPRXCatalyst Pharmaceutical Inc.20200424A21.1819.568.9411.110.618.45
CPSCooper-Standard Automotive Inc.20200424A69.1128.5710.5214.5418.0414.02
CPSHCPS Technologies Corp. Common S20200424A282.36122.2164.3274.8357.8947.38
CPSIComputer Programs & Systems In20200424A51.8839.29-1.01-0.5340.339.82
CPSSConsumer Portfolio Services20200424A279.2176.65198.86200.74-22.21-24.09
CPTCamden Property Trust20200424A17.696.923.193.453.723.46
CPTACapitala Finance Corp.20200424A67.0459.0219.6819.7739.3439.26
CPZCalamos Long/Short Equity & Dyn20200424A118.0583.3274.2470.59.0912.82
CQPCheniere Energy Partners, LP20200424A66.134.2419.2323.0715.0111.18
CQQQInvesco China Technology ETF20200424ETF34.3614.0912.8812.721.211.37
CRCrane Company20200424A27.6415.077.839.697.235.38
CRAICRA International, Inc.20200424A140.795715.3713.8341.6343.17
CRAKVanEck Vectors Oil Refiners ETF20200424ETF61.4638.3935.2735.033.123.36
CRBNiShares MSCI ACWI Low Carbon Ta20200424ETF30.8848.7448.0447.960.690.77
CRBPCorbus Pharmaceuticals Holdings20200424A22.0816.53.283.6213.2212.87
CRCCalifornia Resources Corporatio20200424A65.776.835.7641.8341.0334.96
CRDACrawford & Company Class A20200424A93.08114.228.5418.69105.6895.53
CRDBCrawford & Company Class B20200424A108.9749.7518.5125.8531.2423.89
CREECree Inc20200424A13.777.943.894.24.053.74
CREGChina Recycling Energy Corporat20200424A139.3694.246.4673.7747.7520.43
CREXCREATIVE REALITIES, INC.20200424A727.35279.43279.43279.4300
CRHMCRH Medical Corporation20200424A94.6839.7530.8530.898.98.86
CRICarter's Inc.20200424A38.2711.226.235.564.995.66
CRISCuris Inc20200424A204.38215.03146.72136.9568.3178.08
CRKComstock Resources, Inc.20200424A47.1527.2429.8628.35-2.62-1.1
CRLCharles River Laboratories Inte20200424A3413.937.067.486.876.45
CRMsalesforce.com, inc.20200424A3.163.441.562.171.871.27
CRMDCorMedix Inc.20200424A59.3334.19.728.524.3925.61
CRMTAmerica's Car Mart Inc20200424A168.5261.426.87-0.8454.5562.26
CRNCCerence Inc. Common Stock20200424A97.5359.3438.641.0620.7318.28
CRNTCeragon Networks Ltd20200424A61.9848.9612.3116.7236.6432.24
CRNXCrinetics Pharmaceuticals, Inc.20200424A128.5542.8537.6840.55.172.35
CRONCronos Group Inc. Common Share20200424A16.7714.373.15.2911.229.06
CROPIQ Global Agribusiness Small Ca20200424ETF50.3346.1746.1746.1700
CROXCrocs, Inc.20200424A10.919.70.131.149.598.57
CRSCarpenter Technology Corp20200424A31.9217.055.887.9511.199.1
CRSACrescent Acquisition Corp Class20200424A245.7381.03378.71378.712.322.32
CRSPCRISPR Therapeutics AG20200424A28.919.278.18.3411.1710.93
CRTCross Timbers Royalty Trust20200424A150.63146.15153.72154.29-7.56-8.13
CRTXCortexyme, Inc. Common Stock20200424A195.8375.3651.9255.5623.4419.8
CRUSCirrus Logic Inc20200424A17.9212.83.942.128.8610.67
CRVLCorvel Corp20200424A117.7231.3314.2616.0717.0715.26
CRVSCorvus Pharmaceuticals, Inc.20200424A160.7195.07-24.03-18.31119.1113.39
CRWDCrowdStrike Holdings, Inc. Clas20200424A10.166.361.141.025.235.35
CRWSCrown Crafts Inc20200424A139.8750.6447.5347.533.113.12
CRYCryoLife, Inc.20200424A5322.445.877.3216.5715.12
CSAVictoryShares US Small Cap Vola20200424ETF35.06105.56115.79115.79-10.22-10.22
CSBVictoryShares US Small Cap High20200424ETF29.1816.035.5110.2710.525.75
CSBRChampions Oncology, Inc.20200424A127.3678.16-11.43-9.3689.5987.52
CSCOCisco Systems Inc20200424A2.424.151.092.043.072.11
CSDInvesco S&P Spin-Off ETF20200424ETF43.2211.077.968.283.112.79
CSFVictoryShares US Discovery Enha20200424ETF16.910.99.358.671.542.22
CSFLCenterState Bank Corporation Co20200424A24.7121.8123.5520.48-1.731.38
CSGPCoStar Group Inc20200424A36.7616.5911.5111.074.74.97
CSGSCSG Systems International20200424A37.5215.475.766.349.79.13
CSIQCanadian Solar, Inc.20200424A23.0210.982.291.928.699.06
CSLCarlisle Companies, Inc.20200424A23.77.311.982.635.334.68
CSLTCASTLIGHT HEALTH, INC.20200424A91.7784.9185.5685.35-0.65-0.43
CSMProShares Large Cap Core Plus20200424ETF20.9115.0814.614.540.480.55
CSMLIQ Chaikin U.S. Small Cap ETF20200424ETF42.7829.6826.3828.143.291.53
CSODCornerstone OnDemand, Inc.20200424A13.918.061.652.636.425.43
CSPICSP Inc.20200424A730.66670.27694.88710.99-24.61-40.71
CSPRCasper Sleep Inc.20200424A110.2569.9259.0857.6810.8412.24
CSQCalamos Strategic Total Return20200424A32.3237.115.9216.5321.1720.56
CSSEChicken Soup for the Soul Enter20200424A329.77116.7148.5352.2568.1864.46
CSTECaesarstone Ltd.20200424A51.8617.0710.6110.336.466.74
CSTLCastle Biosciences, Inc. Common20200424A102.8947.7722.1627.8125.6119.96
CSTMConstellium SE Class A Ordinary20200424A22.4516.035.54-0.7310.4916.77
CSTRCapStar Financial Holdings, Inc20200424A152.05125.5174.172.7751.452.73
CSUCapital Senior Living20200424A182.5187.9588.288.01-0.25-0.06
CSVCarriage Services, Inc.20200424A44.2919.727.617.8312.1111.88
CSWCCapital Southwest Corp20200424A103.4383.4958.4464.6225.0518.87
CSWICSW Industrials, Inc20200424A55.3225.216.6112.0218.613.19
CSXCSX Corporation20200424A3.484.581.352.283.232.3
CTASCintas Corp20200424A14.29.493.44.36.15.2
CTBCooper Tire & Rubber Co.20200424A30.4916.1710.4511.455.724.72
CTBICommunity Trust Bancorp Inc20200424A82.5747.4845.7746.681.710.8
CTEKCynergisTek, Inc.20200424A421.251539.39383.49383.491155.91155.9
CTGComputer Task Group, Inc.20200424A109.0969.4855.1559.4414.3310.03
CTHRCharles & Colvard Ltd20200424A200.55183.25152.02155.1531.2328.1
CTIBYunhong CTI Ltd. Common Stock20200424A514.08392.57112.37175.94280.2216.63
CTICCTI BioPharma Corp. (DE) Common20200424A76.2851.5747.8147.963.773.61
CTLCenturyLink, Inc.20200424A9.9410.092.484.327.615.77
CTLTCATALENT, INC.20200424A13.985.610.761.364.854.25
CTMXCytomX Therapeutics, Inc.20200424A23.8213.341.12.6812.2410.66
CTOConsolidated-Tomoka Land Co.20200424A112.983.0640.3444.0242.7239.04
CTRAContura Energy, Inc. Common Sto20200424A194.81151.5686.6895.7564.8855.81
CTRCCentric Brands Inc. Common Stoc20200424A309.74251.94242.3241.559.6410.39
CTRECARTRUST REIT, INC.20200424A33.4714.63-0.810.3615.4414.28
CTRMCastor Maritime Inc. Common Sto20200424A85.4879.7156.2860.1423.4319.57
CTRNCiti Trends, Inc.20200424A66.632.7210.0711.8522.6520.87
CTSCTS Corporation20200424A37.9826.333.643.1722.6923.17
CTSHCognizant Technology Solutions20200424A5.987.264.043.933.223.33
CTSOCytosorbents Corp.20200424A36.6620.163.159.417.0110.76
CTTCATCHMARK TIMBER TRUST, INC.20200424A47.3125.6617.0718.948.596.72
CTVACorteva, Inc. Common Stock20200424A8.97.222.713.454.513.77
CTXRCitius Pharmaceuticals Inc. Com20200424A192.43163.15131.94129.7431.2233.41
CTXSCitrix Systems Inc20200424A6.634.36-0.81.145.163.22
CUBCubic Corporation20200424A35.7216.399.4610.686.935.71
CUBAHerzfeld Caribbean Basin Fund20200424A368.17219.08165.77165.7753.353.3
CUBECubeSmart20200424A8.613.69-0.75-0.364.444.05
CUBICUSTOMERS BANCORP INC20200424A38.8318.7812.9113.795.874.99
CUECue Biopharma, Inc.20200424A42.4928.811.134.8527.6823.96
CUICUI Global, Inc.20200424A780.53840.24621.66621.69218.58218.55
CULPCulp, Inc.20200424A289.09160.0639.5360.23120.5399.82
CUOContinental Materials Corporati20200424A467.98961.87506.49506.49455.39455.39
CUREDirexion Daily Healthcare Bull20200424ETF7.866.954.193.442.763.5
CUROCURO Group Holdings Corp.20200424A49.432.9414.3515.9718.5916.97
CUTInvesco MSCI Global Timber ETF20200424ETF26.8326.221.4124.534.791.67
CUTRCutera, Inc.20200424A58.3126.44-1.993.3728.4323.07
CUZCousins Properties Inc.20200424A12.6814.038.9311.015.13.02
CVACovanta Holding Corporation20200424A16.6711.795.756.086.045.7
CVBFCVB Financial Corp20200424A12.3817.92-5.27-4.8323.1922.75
CVCOCavco Industries Inc.20200424A91.5343.2234.4836.618.736.61
CVCYCentral Valley Community Bancor20200424A126.02143.3287.6385.8655.757.47
CVECenovus Energy Inc.20200424A32.8525.118.910.6616.2114.38
CVEOCIVEO CORPORATION20200424A113.8590.3411.239.2779.1181.08
CVETCovetrus, Inc. Common Stock20200424A18.826.0225.0915.810.9310.21
CVGICommercial Vehicle Group, Inc.20200424A106.5772.9939.3541.1833.6431.8
CVGWCalavo Growers Inc20200424A57.4425.9214.0616.411.869.52
CVICVR ENERGY, INC.20200424A21.2211.26-1.051.4612.329.8
CVIACovia Holdings Corporation Comm20200424A197.17189.06119.25133.4569.8155.61
CVLTCommault Systems, Inc.20200424A29.5715.750.562.7415.1913.01
CVLYCodorus Valley Bancorp Inc20200424A136.27102.2277.0554.0325.1748.19
CVMCel-Sci Corporation20200424A44.5830.9314.8418.2516.0912.68
CVNACarvana Co.20200424A21.0412.384.635.487.756.9
CVRChicago Rivet & Machine Co.20200424A997.49289.59251.24251.2438.3538.35
CVSCVS HEALTH CORPORATION20200424A2.544.093.953.20.140.89
CVTICovenant Transportation Group,20200424A48.3283.9917.446.4166.5577.58
CVUCPI Aerostructures, Inc.20200424A110.279.8155.6755.7924.1424.02
CVVCVD Equipment Corp.20200424A608.77521.56480.1480.141.4641.46
CVXChevron Corporation20200424A3.473.661.721.341.932.32
CVYInvesco Zacks Multi-Asset Incom20200424ETF20.0315.245.277.539.977.71
CWCurtiss-Wright Corp.20200424A33.2510.764.413.136.357.63
CWBSPDR Bloomberg Barclays Convert20200424ETF5.565.062.652.772.412.3
CWBCCommunity West BanCshares20200424A3921.051747.951778.251778.25-30.3-30.3
CWBRCohBar, Inc. Common Stock20200424A207.26340.38124.99121.55215.39218.83
CWCOConsolidated Water Co Inc20200424A92.2243.1323.8626.0419.2817.09
CWEBDirexion Daily CSI China Intern20200424ETF35.2519.6112.1711.477.448.14
CWENClearway Energy, Inc. Class C C20200424A17.1813.696.677.97.015.78
CWENAClearway Energy, Inc. Class A20200424A29.5825.120.9919.464.15.64
CWHCamping World Holdings, Inc.20200424A32.719.049.0810.089.968.96
CWISPDR MSCI ACWI ex-US ETF20200424ETF11.525.174.644.750.520.41
CWKCushman & Wakefield plc Ordinar20200424A30.5816.4911.1511.255.345.24
CWSAdvisorShares Focused Equity ET20200424ETF109.2251.1729.9823.221.1927.97
CWSTCasella Waste Systems Inc20200424A48.0917.9110.6211.827.296.09
CWTCalifornia Water Service20200424A24.189.78.297.551.412.15
CXDCChina XD Plastics Company Limit20200424A303.01268.92256.38261.9112.537
CXOCONCHO RESOURCES INC.20200424A13.77.492.452.785.044.71
CXPCOLUMBIA PROPERTY TRUST, INC.20200424A24.0325.1226.0526.47-0.93-1.35
CXSEWisdomTree Trust WisdomTree Chi20200424ETF20.8712.078.5211.43.550.67
CXWCoreCivic, Inc.20200424A21.2813.869.2310.14.633.76
CYANCyanotech Corp20200424A454.97439.81435.78435.784.034.03
CYBWisdomTree Chinese Yuan Strate20200424ETF103.5964.4964.4964.4900
CYBECyberoptics Corp20200424A95.5358.7328.1522.1730.5736.56
CYBRCyberArk Software Ltd.20200424A18.5813.033.483.919.559.12
CYCCCyclacel Pharmaceuticals, Inc20200424A53.0343.6336.5236.197.117.44
CYCNCyclerion Therapeutics, Inc. Co20200424A140.6989.3158.8165.4330.4923.87
CYDChina Yuchai International Ltd.20200424A66.5527.244.126.4223.1120.82
CYHCommunity Health Systems, Inc.20200424A30.8824.1510.8912.0313.2612.12
CYRNCYREN Ltd.20200424A797.48694.77693.94694.770.830
CYRXCryoPort, Inc. Common Stock20200424A42.8221.667.068.1814.613.48
CYTKCytokinetics Inc.20200424A27.5621.5721.8719.18-0.32.4
CZAInvesco Zacks Mid-Cap ETF20200424ETF20.9217.9917.3317.510.660.48
CZNCCitizens & Northern Corporation20200424A159.11118.5861.2368.5257.3550.06
CZRCaesars Entertainment Corporati20200424A11.6513.757.378.136.385.62
CZWICitizens Community Bancorp, Inc20200424A236.39118.0731.7831.7886.2986.29
CZZCosan Limited20200424A21.7714.934.667.1910.37.75
DDominion Energy, Inc Common Sto20200424A4.854.861.12.453.762.41
DACDanaos Corporation20200424A207.12103.7187.9490.7215.7712.99
DAIOData I/O Corp20200424A531.39299.04302.6302.6-3.56-3.56
DAKTDaktronics Inc20200424A47.2325.769.849.7715.9215.98
DALDelta Air Lines, Inc.20200424A4.576.333.742.282.594.05
DALIFirst Trust DorseyWright DALI 120200424ETF6.27.527.527.5200
DALTAnfield Capital Diversified Alt20200424ETF40.3343.1744.7643.27-1.59-0.09
DANDana Incorporated20200424A18.113.745.626.248.137.51
DARDARLING INGREDIENTS INC.20200424A15.147.251.892.755.354.5
DAREDare Bioscience, Inc. Common St20200424A112.989.389.5489.54-0.23-0.23
DAUDExchange-Traded Notes linked to20200424ETN43.7832.8555.2755.27-22.42-22.43
DAUGFT Cboe Vest U.S. Equity Deep B20200424ETF48.2541.8340.2640.211.571.62
DAXGlobal X Funds Global X DAX Ger20200424ETF122.4440.3736.9338.063.442.3
DBDeutsche Bank Aktiengesellschaf20200424A16.8514.265.796.78.477.54
DBAWXtrackers MSCI All World ex US20200424ETF3318.6619.6218.65-0.970
DBDDiebold Nixdorf Incorporated20200424A33.0732.2617.4316.4714.8315.79
DBEFXtrackers MSCI EAFE Hedged Equi20200424ETF4.083.242.542.180.71.06
DBEHiM DBi Hedge Strategy ETF20200424ETF39.7538.838.838.800
DBEMXtrackers MSCI Emerging Markets20200424ETF52.17100.2950.4296.8249.873.46
DBEUXtrackers MSCI Europe Hedged Eq20200424ETF22.7415.1913.2114.91.970.29
DBEZXtrackers MSCI Eurozone Hedged20200424ETF17.7218.5414.9718.673.57-0.13
DBGRXtrackers MSCI Germany Hedged E20200424ETF80.07
DBIDesigner Brands Inc.20200424A28.9124.26-2.18.8826.3615.38
DBJPXtrackers MSCI Japan Hedged Equ20200424ETF26.5112.4910.8810.561.61.93
DBLVAdvisorShares DoubleLine Value20200424ETF60.5640.8738.4240.112.440.76
DBMFiM DBi Managed Futures Strategy20200424ETF68.588.038.038.0300
DBVTDBV Technologies S.A.20200424A97.6777.672.0468.325.569.29
DBXDropbox, Inc. Class A20200424A5.454.07-0.160.144.243.93
DCARDropCar, Inc. Common Stock20200424A331.81240.38191.81220.6648.5719.72
DCHFExchange-Traded Notes linked to20200424ETN53.5552.5650.5252.562.040
DCIDonaldson Company, Inc.20200424A16.246.562.523.164.043.4
DCODucommun Incorporated20200424A70.5634.5115.3518.9619.1615.55
DCOMDime Community Bancshares20200424A35.4511.38-0.022.0811.49.29
DCPDCP Midstream, LP20200424A34.9148.4418.9622.8829.4825.56
DCPHDeciphera Pharmaceuticals, Inc.20200424A42.2618.989.4510.119.538.87
DDDuPont de Nemours, Inc. Common20200424A4.234.091.411.472.682.63
DDD3D Systems Corp20200424A13.213.115.73.457.419.67
DDGProshares Short Oil & Gas20200424ETF43.0345.8641.3343.054.532.8
DDIVFirst Trust Exchange-Traded Fun20200424ETF18.272118.9119.022.081.98
DDLSWisdomTree Dynamic Currency Hed20200424ETF76.173.0373.473.4-0.37-0.38
DDMProShares Ultra Dow3020200424ETF3.188.9216.218.92-7.290
DDOGDatadog, Inc. Class A Common St20200424A20.7614.116.887.697.246.43
DDSDillards Inc.20200424A44.8623.637.436.0916.1917.54
DDWMWisdomTree Dynamic Currency Hed20200424ETF25.059.127.187.931.931.18
DEDeere & Company20200424A8.364.111.071.233.042.87
DEAEasterly Government Properties,20200424A25.615.4411.5312.063.93.38
DECKDeckers Outdoor Corp20200424A33.7313.43.763.129.6410.28
DEEFXtrackers FTSE Developed ex US20200424ETF53.2329.3513.4914.3215.8615.03
DEFInvesco Defensive Equity ETF20200424ETF40.717.916.175.3811.7312.52
DEFAiShares Adaptive Currency Hedge20200424ETF42.2550.450.3550.350.050.05
DEIDouglas Emmett, Inc.20200424A11.295.982.583.263.392.72
DELLDell Technologies Inc.20200424A10.265.352.412.772.942.59
DEMWisdomTree Emerging Markets Hig20200424ETF14.377.254.784.192.473.07
DENNDENNY'S CORP20200424A20.4215.342.684.3512.6710.99
DESWisdomTree U.S. SmallCap Divide20200424ETF10.386.135.715.320.420.81
DESPDespegar.com, Corp.20200424A63.0968.6240.1740.3128.4628.32
DEURExchange-Traded Notes linked to20200424ETN13.5413.054.648.98.414.15
DEUSXtrackers Russell 1000 Comprehe20200424ETF47.1349.7343.9443.925.795.81
DEWWisdomTree Global High Dividend20200424ETF21.2914.7314.214.130.530.59
DFEWisdomTree Europe SmallCap Divi20200424ETF20.029.837.918.891.920.94
DFEBFT Cboe Vest U.S. Equity Deep B20200424ETF54.7325.0724.2123.550.861.52
DFENDirexion Daily Aerospace & Defe20200424ETF28.2317.9710.9710.516.997.45
DFFNDIFFUSION PHARMACEUTICALS INC20200424A99.5691.2569.4767.5921.7823.67
DFINDonnelley Financial Solutions,20200424A44.0225.435.558.4619.8816.97
DFJWisdomTree Japan SmallCap Divid20200424ETF15.044.954.354.770.590.17
DFNDReality Shares DIVCON Dividend20200424ETF83.33206.51206.44206.510.070
DFNLDavis Select Financial ETF20200424ETF44.3723.2513.5416.059.717.2
DFNSLGL Systems Acquisition Corp.20200424A623.01635.94635.94635.9400
DFSDiscover Financial Services20200424A6.818.054.835.463.222.59
DGDollar General Corp.20200424A6.182.960.951.442.011.53
DGAZVelocityShares 3x Inverse Natur20200424ETN37.2819.819.0110.610.89.21
DGBPExchange-Traded Notes linked to20200424ETN33.4551.2820.6821.2130.630.07
DGICADonegal Group Inc20200424A67.4664.9934.735.5130.2929.48
DGICBDonegal Group Inc20200424A734.77702.16702.16702.1600
DGIIDigi International Inc20200424A48.2474.2318.4418.2255.7856.01
DGLDVelocitySharesTM 3x Inverse Gol20200424ETF32.8914.7410.2210.494.534.25
DGLYDigital Ally, Inc. Common Stock20200424A174.53154.14135.03143.1119.1111.03
DGPDB Gold Double Long ETN due Feb20200424ETN59.0938.9434.3535.164.593.78
DGREWisdomTree Trust WisdomTree Eme20200424ETF49.4633.1829.2832.733.90.45
DGROiShares Core Dividend Growth ET20200424ETF2.984.836.815.44-1.97-0.6
DGRSWisdomTree Trust WisdomTree U.S20200424ETF63.0917.7417.6517.740.090.01
DGRWWisdomTree Trust WisdomTree U.S20200424ETF4.354.542.943.881.60.66
DGSWisdomTree Emerging Markets Sma20200424ETF14.299.968.668.681.31.28
DGTSPDR Global Dow ETF (based on T20200424ETF4425.5721.8321.343.744.23
DGXQuest Diagnostics Inc.20200424A10.85.983.53.692.492.29
DGZDB Gold Short ETN due February20200424ETN138.2269.4870.7669.42-1.280.06
DHID.R. Horton Inc.20200424A5.435.474.141.371.47
DHILDiamond Hill Investment Group20200424A211.3686.0868.0576.9318.039.15
DHRDanaher Corporation20200424A3.542.05-0.93-0.82.992.85
DHSWisdomTree U.S. High Dividend F20200424ETF5.776.144.356.421.79-0.28
DHTDHT HOLDINGS, INC.20200424A13.1615.860.942.5314.9213.37
DHXDHI Group, Inc.20200424A69.0741.894.533.9737.3637.91
DIASPDR Dow Jones Industrial Avera20200424ETF1.040.910.60.440.320.47
DIALColumbia Diversified Fixed Inco20200424ETF29.56.976.556.490.420.48
DIETDefiance Next Gen Food and Agri20200424ETF77.3646.2340.8440.845.45.4
DIGProShares Ultra Oil & Gas20200424ETF14.4915.814.919.7110.96.1
DIMWisdomTree International MidCap20200424ETF17.3611.8511.8111.850.040
DINDine Brands Global, Inc.20200424A32.9918.094.276.1213.8211.97
DINTDavis Select International ETF20200424ETF70.2149.8642.546.237.363.64
DIODDiodes Inc20200424A34.6717.983.964.0614.0213.92
DISThe Walt Disney Company20200424A2.562.592.161.50.431.09
DISCADiscovery, Inc. Series A Common20200424A5.315.762.52.763.263.01
DISCBDiscovery, Inc. Series B Common20200424A848.69272.81272.81272.8100
DISCKDiscovery, Inc. Series C Common20200424A6.89.435.396.044.063.42
DISHDISH Network Corp.20200424A8.127.922.692.555.235.38
DITAMCON Distributing Co.20200424A401.49202.73202.73202.7300
DIVGlobal X SuperDividend U.S. ETF20200424ETF34.4635.1935.632.42-0.422.76
DIVAAGFiQ Hedged Dividend Income Fu20200424ETF74.1347.6247.6247.6200
DIVBiShares U.S. Dividend and Buyba20200424ETF12.3414.714.8214.74-0.12-0.04
DIVCC-Tracks Exchange Traded Notes20200424ETN244.48
DIVOAmplify CWP Enhanced Dividend I20200424ETF36.0735.627.35-5.5728.2841.19
DIVYReality Shares DIVS ETF20200424ETF242.83546.89101.6127.89445.28519
DJCBETRACS Bloomberg Commodity Inde20200424ETN79.47
DJCIETRACS Linked to the Bloomberg20200424ETN126.02
DJCODaily Journal Corp20200424A
DJDInvesco Dow Jones Industrial Av20200424ETF96.6964.6863.2564.091.420.59
DJPiPath Bloomberg Commodity Index20200424ETN32.5719.8918.517.171.392.73
DJPYExchange-Traded Notes linked to20200424ETN42.570
DKDelek US Holdings, Inc.20200424A22.1913.054.724.968.348.1
DKLDELEK LOGISTICS PARTNERS, LP20200424A79.0447.0724.5825.222.4921.87
DKSDick's Sporting Goods, Inc.20200424A17.7510.316.176.494.143.83
DLADelta Apparel Inc.20200424A393.12189.02180.25178.548.7710.48
DLBDolby Laboratories, Inc.Class A20200424A13.536.061.091.534.974.53
DLHCDLH Holdings Corp.20200424A272.77147.991.24139.6256.668.28
DLNWisdomTree U.S. LargeCap Divide20200424ETF4.174.632.973.981.660.65
DLNGDYNAGAS LNG PARNERS LP20200424A317.74389.37151.46164.19237.9225.17
DLPHDelphi Technologies PLC Ordinar20200424A18.2329.0217.3920.2111.638.83
DLPNDolphin Entertainment, Inc.20200424A620.22609.78480.13483.57129.65126.22
DLRDigital Realty Trust, Inc.20200424A9.485.212.553.032.672.18
DLSWisdomTree International SmallC20200424ETF17.478.587.467.861.120.72
DLTHDuluth Holdings Inc. Class B Co20200424A56.7332.6613.9522.2518.7210.42
DLTRDollar Tree Inc.20200424A6.314.872.472.432.42.44
DLXDeluxe Corporation20200424A26.7314.588.238.416.356.22
DMACDiaMedica Therapeutics Inc. Com20200424A513.37422.25159.73167.05262.53255.2
DMDVAAM S& P Developed Markets High20200424ETF150.4678.378.378.300
DMLPDorchester Minerals LP20200424A84.9948.0120.8726.0227.1521.99
DMPIDelMar Pharmaceuticals, Inc. Co20200424A259.74209.8168.68168.6541.1241.15
DMRCDigimarc Corporation20200424A100.8956.7422.0424.0834.732.66
DMREDeltaShares S&P EM 100 & Manage20200424ETF40.2263.7363.7363.7300
DMRIDeltaShares S&P International M20200424ETF159.83100.43100.43100.4300
DMRLDeltaShares S&P 500 Managed Ris20200424ETF67.5250.0649.0751.520.99-1.45
DMRMDeltaShares S&P 400 Managed Ris20200424ETF275.0788.4488.4488.4400
DMRSDeltaShares S&P 600 Managed Ris20200424ETF170.7741.935.1735.176.736.73
DMTKDermTech, Inc. Common Stock20200424A328.26378.43388.53364.08-10.114.35
DNJRGolden Bull Limited Ordinary Sh20200424A164.61130.4292.7110.437.7220.03
DNKNDunkin' Brands Group, Inc.20200424A13.949.944.955.954.993.99
DNLWisdomTree Global ex-US Quality20200424ETF46.946.8246.6346.820.20
DNLIDenali Therapeutics Inc. Common20200424A41.4142.0115.422.0926.6119.92
DNNDenison Mines Corp20200424A83.8372.5126.1239.4546.3933.06
DNOVFT Cboe Vest U.S. Equity Deep B20200424ETF61.4642.2236.8236.835.45.38
DNOWNOW INC.20200424A20.0517.427.245.3610.1712.05
DNRDenbury Resources, Inc.20200424A42.0199.5354.1774.5245.4925.1
DODiamond Offshore Drilling20200424A45.8366.1339.8347.1126.2919.02
DOCPHYSICIANS REALTY TRUST20200424A8.147.384.025.063.362.32
DOCUDocuSign, Inc. Common Stock20200424A18.6510.066.116.33.953.76
DOGProShares Short Dow3020200424ETF1.931.740.640.561.111.19
DOGSArrow Dogs of the World ETF20200424ETF354.72
DOGZDogness (International) Corpora20200424A1023.45149.58149.58149.5800
DOLWisdomTree International LargeC20200424ETF23.815.4613.7814.261.691.2
DOMODomo, Inc. Class B Common Stock20200424A42.4526.2713.3111.1712.9615.11
DONWisdomTree U.S. MidCap Dividend20200424ETF6.727.116.313.980.791.13
DOOWisdomTree international Divide20200424ETF21.8411.9611.9511.960.010
DOOOBRP Inc. Common Subordinate Vot20200424A32.1513.116.967.366.165.76
DOORMASONITE INTERNATIONAL CORP20200424A78.2130.523.1923.277.317.23
DOVDover Corporation20200424A9.755.522.592.572.932.95
DOWDow Inc.20200424A6.764.061.311.732.752.32
DOXAmdocs Limited20200424A9.9510.921.654.199.276.72
DPHCDiamondPeak Holdings Corp. Clas20200424A36.2926.5211.8811.8814.6414.64
DPSTDirexion Daily Regional Banks B20200424ETF45.6236.1532.7131.93.444.25
DPWDPW Holdings, Inc.20200424A144.69162.5975.82126.8586.7735.74
DPZDomino's Pizza Inc.20200424A11.787.872.733.415.144.47
DRADDigirad Corporation20200424A279.7175.28121.47127.0653.8148.22
DREDuke Realty Corp.20200424A4.873.591.081.532.512.06
DRHDiamondRock Hospitality Company20200424A20.9815.393.34.712.1210.67
DRIDarden Restaurants, Inc.20200424A9.967.385.14.92.282.49
DRIODarioHealth Corp. Common Stock20200424A225.7128.28102.56115.0725.7113.21
DRIPDirexion Daily S&P Oil & Gas Ex20200424ETF21.0914.514.927.879.586.64
DRIVGlobal X Autonomous & Electric20200424ETF65.6133.3726.2326.497.156.88
DRNDirexion Daily Real Estate Bull20200424ETF69.0827.923.3522.054.555.84
DRNADicerna Pharmaceuticals, Inc.20200424A29.1815.145.116.6310.038.51
DRQDril-Quip, Inc.20200424A83.0135.6421.8822.1113.7613.53
DRRMarket Vectors Double Short Eur20200424ETN
DRRXDurect Corp20200424A64.5150.1833.2732.7716.9117.41
DRSKAptus Defined Risk ETF20200424ETF67.834.5834.5634.560.020.02
DRTTDIRTT Environmental Solutions L20200424A225.4187.15146.07133.0641.0854.09
DRVDirexion Daily Real Estate Bear20200424ETF45.0826.1819.0520.867.135.31
DRWWisdomTree Global ex-US Real Es20200424ETF28.8218.8616.2417.412.631.45
DSDrive Shack Inc.20200424A101.4593.4141.9950.6751.4242.74
DSEDuff & Phelps Select MLP and Mi20200424A125.44119.26105.35108.5913.9110.67
DSGXDescartes Systems Group Inc20200424A16.18.351.021.327.337.03
DSIiShares MSCI KLD 400 Social ETF20200424ETF6.714.673.853.990.830.69
DSKEDaseke, Inc. Common Stock20200424A162.97103.7465.5666.9238.1836.83
DSLVVelocitySharesTM 3x Inverse Sil20200424ETF48.4634.5427.5226.67.027.93
DSPGDSP Group Inc20200424A28.4917.354.544.4912.8112.86
DSSDocument Security Systems, Inc.20200424A163.83210.34136.69143.7873.6551.82
DSSIDiamond S Shipping Inc. Common20200424A55.1133.7822.2322.8411.5510.94
DSTLDistillate U.S. Fundamental Sta20200424ETF27.4613.3214.6413.09-1.320.22
DSWLDeswell Industries Inc20200424A491.56614.91626.29626.29-11.38-11.38
DSXDiana Shipping, Inc.20200424A90.2170.8625.9727.4444.8943.43
DTDynatrace, Inc.20200424A24.6710.353.725.176.635.17
DTDWisdomTree U.S. Total Dividend20200424ETF5.636.637.537.37-0.9-0.74
DTEDTE Energy Company20200424A8.666.99-1.844.638.832.36
DTEADAVIDsTEA Inc. Common Stock20200424A255.55278.66266.12240.8212.5337.83
DTECALPS Disruptive Technologies ET20200424ETF47.9744.7444.7644.76-0.01-0.01
DTHWisdomTree International High D20200424ETF19.5214.1412.9113.331.230.81
DTILPrecision BioSciences, Inc. Com20200424A8261.8931.6635.3430.2326.55
DTNWisdomTree U.S. Dividend ex-Fin20200424ETF5.9110.748.674.082.066.65
DTODB Crude Oil Double Short Excha20200424ETN1.73181.77182.59184.6800
DTSSDatasea Inc. Common Stock20200424A599.92644.3522.22558.54122.0885.76
DTULiPath US Treasury 2-year Bull E20200424ETF
DTYLiPath US Treasury 10-year Bull20200424ETF33.31
DUGProShares UltraShort Oil & Gas20200424ETF18.3516.886.6710.6810.216.2
DUKDuke Energy Corporation20200424A4.124.410.91.213.513.2
DUOTDuos Technologies Group, Inc. C20200424A693.03401.33-15.53-15.53416.86416.86
DURAVanEck Vectors Morningstar Dura20200424ETF27.0126.076.927.319.1518.76
DUSADavis Select U.S. Equity ETF20200424ETF51.6742.7310.8811.2231.8531.52
DUSLDirexion Daily Industrials Bull20200424ETF55.3344.244.0943.820.110.38
DUSTDirexion Daily Gold Miners Inde20200424ETF10.477.765.123.252.644.51
DVADaVita Inc.20200424A9.715.482.052.283.433.2
DVAXDynavax Technologies Corporatio20200424A31.0929.567.5810.4121.9819.15
DVDDover Motorsports20200424A308.96129.59110.6110.618.9818.98
DVLUFirst Trust Dorsey Wright Momen20200424ETF29.1727.3713.8715.5813.5111.79
DVNDevon Energy Corporation20200424A9.629.320.762.368.566.96
DVOLFirst Trust Dorsey Wright Momen20200424ETF17.6616.3616.3114.830.051.53
DVOPSource Dividend Opportunity ETF20200424ETF228.09177.88177.88177.8800
DVPDeep Value ETF20200424ETF31.868.5948.2548.4520.3420.14
DVYiShares Select Dividend ETF20200424ETF2.943.171.521.281.651.89
DVYAiShares Asia/Pacific Dividend E20200424ETF59.7917.4924.2216.22-6.731.27
DVYEiShares Emerging Markets Divide20200424ETF17.769.076.916.652.152.42
DWASInvesco DWA SmallCap Momentum E20200424ETF31.6321.3420.7121.050.620.29
DWATArrow Investments Trust Arrow D20200424ETF148.2457.1660.5660.56-3.4-3.4
DWAWAdvisorShares Dorsey Wright FSM20200424ETF28.9320.0420.0420.0400
DWCRArrow DWA Country Rotation ETF20200424ETF1604.92
DWEQAdvisorShares Dorsey Wright Alp20200424ETF75.39113.65113.65113.6500
DWFISPDR Dorsey Wright Fixed Income20200424ETF20.0910.29.729.730.480.46
DWLDDavis Select Worldwide ETF20200424ETF21.611.8910.4810.631.411.26
DWMWisdomTree International Equity20200424ETF21.6416.213.0512.973.153.22
DWMCAdvisorShares Dorsey Wright Mic20200424ETF76.54161.81449.55319.58-287.73-157.77
DWMFWisdomTree International Multif20200424ETF43.9943.3539.6843.353.670
DWPPFirst Trust Dorsey Wright Peopl20200424ETF57.7947.0145.2145.691.81.32
DWSHAdvisorShares Dorsey Wright Sho20200424ETF43.0931.212.272418.937.2
DWSNDawson Geophysical Company New20200424A342.9896.63-26.652.73123.2893.9
DWUSAdvisorShares Dorsey Wright FSM20200424ETF26.9422.4313.7513.758.698.69
DWXSPDR S&P International Dividend20200424ETF19.3212.596.4610.936.131.65
DXDynex Capital, Inc.20200424A31.8219.468.654.6610.8114.8
DXCDXC Technology Company20200424A9.89.465.915.113.564.35
DXCMDexCom, Inc.20200424A18.818.213.354.084.874.14
DXDProShares UltraShort Dow 3020200424ETF4.23.82-1.31-0.085.123.9
DXGEWisdomTree Germany Hedged Equit20200424ETF73.0557.4247.1652.9610.274.46
DXJWisdomTree Japan Hedged Equity20200424ETF2.742.610.851.41.761.21
DXJSWisdomTree Japan Hedged SmallCa20200424ETF52.818.716.647.712.071
DXLGDestination XL Group, Inc.20200424A232.77140.22123.44124.0216.7716.2
DXPEDXP Enterprises Inc20200424A84.3634.2820.1221.2514.1613.03
DXYNDixie Group Inc20200424A450.95364.51237.44229.82127.07134.69
DYDycom Industries, Inc.20200424A35.2915.317.986.157.339.16
DYAIDyadic International, Inc.20200424A139.3781.1144.9847.436.1333.71
DYLSWisdomTree Dynamic Long/Short U20200424ETF52.1324.6523.6724.330.970.32
DYNFBlackRock U.S. Equity Factor Ro20200424ETF16.3910.310.6110.61-0.06-0.06
DYNTDynatronics Corp20200424A6775.8163.8372.0611.983.75
DZKDirexion Daily Developed Market20200424ETF53.6616.186.117.2810.078.9
DZSIDASAN Zhone Solutions, Inc20200424A243.47150.4796.82112.4853.6537.99
DZZDB Gold Double Short ETN due Fe20200424ETN95.21109.87164.09187.52-54.22-77.66
EAElectronic Arts Inc20200424A7.716.411.280.415.125.99
EAFGrafTech International Ltd.20200424A20.4315.191.983.1613.2112.03
EAGGiShares ESG US Aggregate Bond E20200424ETF16.048.785.045.053.743.73
EARNELLINGTON RESIDENTIAL MORTGAGE20200424A69.8639.1715.1716.262422.91
EARSAuris Medical Holding Ltd. Comm20200424A205.12172.1176.5199.0495.673.08
EASGXtrackers MSCI EAFE ESG Leaders20200424ETF23.2915.314.8914.890.40.4
EASIAmplify EASI Tactical Growth ET20200424ETF114.7661.261.261.200
EASTEASTSIDE DISTILLING , INC.20200424A208.17105.4860.4867.8244.5337.19
EATBrinker International, Inc.20200424A20.716.596.957.479.649.12
EBEventbrite, Inc. Class A Common20200424A27.8614.098.065.316.038.78
EBAYeBay Inc20200424A2.863.292.270.811.032.49
EBFEnnis, Inc.20200424A32.7717.879.019.378.858.5
EBIXEbix Inc20200424A34.1622.9811.5812.8711.410.11
EBIZGlobal X E-commerce ETF20200424ETF35.3124.0124.1223.9-0.110.11
EBMTEagle Bancorp Montana, Inc20200424A311.0177.7173.3273.484.394.23
EBNDSPDR Bloomberg Barclays Emergin20200424ETF16.6611.468.298.863.172.6
EBSEmergent Biosolutions, Inc.20200424A23.8717.247.588.489.668.77
EBSBMeridian Bancorp, Inc.20200424A37.1420.369.5810.9610.789.4
EBTCEnterprise Bancorp Inc.20200424A461.2243.67224.56224.3219.1119.34
ECHiShares MSCI Chile ETF20200424ETF33.3716.4211.7312.624.693.8
ECHOEcho Global Logistics, Inc.20200424A33.6324.491.079.9223.4214.58
ECLEcolab, Inc.20200424A7.924.021.912.172.111.85
ECLNFirst Trust EIP Carbon Impact E20200424ETF31.6441.0745.4340.8-4.360.27
ECNSiShares MSCI China Small-Cap ET20200424ETF125.1529.429.429.400
ECOLUS Ecology, Inc.20200424A37.6915.662.333.313.3312.37
ECOMCHANNELADVISOR CORPORATION20200424A55.3622.315.19.9517.2112.37
ECONColumbia Emerging Markets Consu20200424ETF32.4216.5611.5911.384.985.19
ECORelectroCore, Inc. Common Stock20200424A126.2691.6862.4364.1329.2427.54
ECOWPacer Emerging Markets Cash Cow20200424ETF73.670
ECOZTrueMark ESG Active Opportuniti20200424ETF182.7435.2635.2635.2600
ECPGEncore Capital Group, Inc.20200424A45.3722.516.937.7415.5714.76
ECTECA Marcellus Trust 1 Interest20200424A482.31332.22433.23430.11-101.01-97.89
EDConsolidated Edison, Inc.20200424A5.143.491.651.961.851.53
EDCDirexion Daily Emerging Markets20200424ETF4.364.041.221.422.822.63
EDENiShares MSCI Denmark ETF20200424ETF46.0365.0763.2765.071.80
EDITEditas Medicine, Inc. Common St20200424A25.7536.789.2810.6727.5126.11
EDIVSPDR S&P Emerging Markets Divid20200424ETF25.3419.117.3117.651.81.45
EDNTEdison Nation, Inc. Common Stoc20200424A155.58145.53133.02150.3212.52-4.79
EDOGALPS Emerging Sector Dividend D20200424ETF60.8918.1118.2618.26-0.15-0.15
EDOWFirst Trust Dow 30 Equal Weight20200424ETF48.0321.9821.7821.980.20
EDSAEdesa Biotech, Inc. Common Shar20200424A275262.8178.5476.74184.27186.07
EDUCEducational Development Corp20200424A295.06704.75605.3604.7699.4499.98
EDVVanguard World Funds Extended D20200424ETF9.6910.646.517.564.123.08
EDZDirexion Daily Emerging Markets20200424ETF2.752.490.1-0.072.392.57
EEEl Paso Electric Company20200424A1.911.541.261.30.290.25
EEFTEuronet Worldwide Inc20200424A39.63155.124.579.8810.43
EEHELEMENTS Linked to the SPECTRUM20200424ETN854.32
EELVInvesco S&P Emerging Markets Lo20200424ETF44.9819.1337.6533.09-18.53-13.96
EEMiShares MSCI Emerging Markets E20200424ETF2.822.420.030.672.41.76
EEMAiShares MSCI Emerging Markets A20200424ETF26.9728.0616.0519.6912.028.37
EEMDAAM S&P Emerging Markets High D20200424ETF114.6748.348.348.300
EEMOInvesco S&P Emerging Markets Mo20200424ETF146.1885.8885.8885.8800
EEMSiShares MSCI Emerging Markets S20200424ETF42.134.0729.6832.774.391.3
EEMViShares Edge MSCI Min Vol Emerg20200424ETF6.583.242.852.030.391.21
EEMXSPDR MSCI Emerging Markets Foss20200424ETF22.1117.2815.716.191.581.09
EESWisdomTree U.S. SmallCap Fund20200424ETF28.2818.9818.219.680.77-0.7
EEVProShares Trust UltraShort MSCI20200424ETF7.774.461.963.682.50.78
EEXEmerald Holding, Inc.20200424A73.9473.0722.2233.1750.8539.9
EFAiShares MSCI EAFE ETF20200424ETF1.823.071.992.151.080.92
EFADProShares MSCI EAFE Dividend Gr20200424ETF31.7322.0623.6423.11-1.59-1.05
EFASGlobal X MSCI SuperDividend EAF20200424ETF70.347.8649.6949.71-1.83-1.85
EFAViShares Edge MSCI Min Vol EAFE20200424ETF2.641.891.461.410.430.48
EFAXSPDR MSCI EAFE Fossil Fuel Rese20200424ETF47.1326.1626.7726.16-0.610
EFCEllington Financial Inc. Common20200424A27.0818.476.727.2311.7511.24
EFGiShares MSCI EAFE Growth ETF20200424ETF12.446.615.595.791.030.83
EFNLiShares MSCI Finland ETF20200424ETF44.9736.3635.0935.851.270.51
EFOProShares Ultra MSCI EAFE20200424ETF103.571.8457.8758.5213.9713.32
EFOIEnergy Focus, Inc.20200424A247.1255.27164.58196.5590.758.73
EFSCEnterprise Financial Services C20200424A47.1820.767.047.1213.7213.64
EFUProShares Trust UltraShort MSCI20200424ETF24.2232.7624.8426.337.926.43
EFViShares MSCI EAFE Value ETF20200424ETF4.753.512.952.730.570.79
EFXEquifax, Incorporated20200424A13.726.152.793.053.373.1
EFZProShares Trust Short MSCI EAFE20200424ETF17.4511.6310.9511.120.680.51
EGANeGain Corporation20200424A45.9131.9210.8912.2921.0219.63
EGBNEagle Bancorp Inc20200424A51.1474.1223.7424.5850.3849.54
EGHT8x8, Inc. Common Stock20200424A14.149.59-1.98-0.8111.5710.4
EGLEEagle Bulk Shipping Inc.20200424A76.3175.3737.5134.4237.8640.95
EGOEldorado Gold Corporation20200424A10.5710.93.643.517.297.41
EGOVNIC Inc20200424A18.967.030.831.926.25.12
EGPEastGroup Properties Inc.20200424A38.0318.9112.1612.516.766.41
EGPTVanEck Vectors Egypt Index ETF20200424ETF52.5438.4936.0138.072.480.42
EGRXEagle Pharmaceuticals, Inc.20200424A47.3520.8612.7713.028.097.83
EGYVaalco Energy, Inc.20200424A132.711039.49573.51574.2465.98465.29
EHCEncompass Health Corporation Co20200424A17.998.274.224.534.053.74
EHTHeHealth, Inc.20200424A32.4716.575.277.3311.299.24
EIDOiShares MSCI Indonesia ETF20200424ETF6.695.991.060.914.945.08
EIDXEidos Therapeutics, Inc. Common20200424A134.2660.42-5.23-8.2665.6468.68
EIGEmployers Holdings, Inc.20200424A45.6926.919.9315.9316.9810.98
EIGIEndurance International Group H20200424A41.1940.163.869.5836.330.59
EIGREiger BioPharmaceuticals, Inc.20200424A65.5122.356.628.2315.7314
EINCVanEck Vectors Energy Income ET20200424ETF165.84111.0778.35106.7832.724.29
EIRLiShares MSCI Ireland ETF20200424ETF111.1897.3441.18100.6656.16-3.32
EISiShares MSCI Israel ETF20200424ETF102.3260.1659.2858.780.881.37
EIXEdison International20200424A9.8551.011.393.993.61
EJANInnovator MSCI Emerging Markets20200424ETF90.8416.5316.5316.5300
EJULInnovator MSCI Emerging Markets20200424ETF48.180-5.49-5.775.495.77
EKARIdeanomics NextGen Vehicles and20200424ETF73.1388.2688.2688.2600
EKSOEkso Bionics Holdings, Inc. Com20200424A201.15166.86140.64141.0926.2225.77
ELThe Estee Lauder Companies Inc.20200424A8.856.92.072.544.834.36
ELAEnvela Corporation20200424A148.4797.0767.8866.3529.230.73
ELANElanco Animal Health Incorporat20200424A16.257.256.76.930.560.32
ELDWisdomTree Emerging Markets Loc20200424ETF104.896.0595.8896.050.170
ELFe.l.f. Beauty, Inc.20200424A21.8313.9919.61.55-5.612.45
ELGXEndologix Inc20200424A150.89133.5671.0672.6962.560.87
ELLOEllomay Capital LTD20200424A1543.05254.35254.35254.3500
ELMDElectromed, Inc.20200424A174.29114.94101.08100.7413.8614.21
ELOXEloxx Pharmaceuticals, Inc. Com20200424A161.8697.9763.9161.3934.0636.58
ELSEquity Lifestyle Properties, In20200424A15.564.772.632.652.142.12
ELSEElectro-Sensors Inc20200424A1379.98694.89-141.63-141.63836.52836.52
ELTKEltek Ltd20200424A203.15123.3397.96101.225.3722.13
ELVTElevate Credit, Inc.20200424A86.0673.593.0630.8270.5342.77
ELYCallaway Golf Company20200424A2010.273.434.286.846
EMAGVanEck Vectors Emerging Markets20200424ETF179.4327227227200
EMANeMagin Corporation20200424A177.28157.68153.36149.034.328.64
EMBiShares J.P. Morgan USD Emergin20200424ETF1.862.160.761.261.410.9
EMBHiShares Interest Rate Hedged Em20200424ETF118.381.0281.0281.0200
EMCBWisdomTree Emerging Markets Cor20200424ETF178.81174.93174.82174.820.110.11
EMCFEmclaire Financial Corp20200424A786.58741.97740.52740.521.451.45
EMCGWisdomTree Emerging Markets Con20200424ETF55.4218.8217.8417.970.980.86
EMDVProShares MSCI Emerging Markets20200424ETF55.6932.9439.3439.23-6.39-6.29
EMEEMCOR Group, Inc.20200424A25.7811.63.885.137.726.47
EMFMGlobal X MSCI Next Emerging & F20200424ETF116.4659.859590.80.8
EMGFiShares Edge MSCI Multifactor E20200424ETF29.3417.8117.1817.590.630.22
EMHYiShares J.P. Morgan EM High Yie20200424ETF22.5910.298.168.272.122.01
EMIFiShares Emerging Markets Infras20200424ETF128.8859.260.5859.35-1.38-0.15
EMIHXtrackers Emerging Markets Bond20200424ETF603.49494.73477.11477.1117.6317.63
EMKREmcore Corp20200424A136.0570.4126.3739.8144.0430.6
EMLEastern Company20200424A635.8340.07322.78322.7817.2917.29
EMLCVanEck Vectors J.P. Morgan EM L20200424ETF3.642.932.11.940.830.99
EMLPFirst Trust North American Ener20200424ETF16.568.515.785.62.722.91
EMMFWisdomTree Emerging Markets Mul20200424ETF131.43153.77153.77153.7700
EMMSEmmis Communications Corp20200424A267.47204.02162.75172.9441.2831.09
EMNEastman Chemical Company20200424A139.612.882.656.726.96
EMNTPIMCO Enhanced Short Maturity A20200424ETF12.038.418.418.4100
EMPEntergy Mississippi, LLC First20200424A56.1728.915.1612.7813.7316.12
EMQQEMQQ The Emerging Markets Inter20200424ETF23.1517.19.199.987.917.12
EMREmerson Electric Co.20200424A4.416.935.165.971.770.96
EMSGXtrackers MSCI Emerging Markets20200424ETF93.3629.8230.2929.76-0.470.06
EMSHProShares Short Term USD Emergi20200424ETF53.27
EMTLSPDR DoubleLine Emerging Market20200424ETF41.4821.5621.6621.56-0.10
EMTYProShares Decline of the Retail20200424ETF28.5831.1623.9923.837.177.33
EMXEMX Royalty Corporation20200424A99.5680.2258.5759.3121.6520.91
EMXCiShares MSCI Emerging Markets e20200424ETF30.625.4521.0821.234.374.22
ENBEnbridge, Inc20200424A3.563.562.372.231.191.32
ENBLENABLE MIDSTREAM PARTNERS, LP20200424A30.6640.7926.9823.5913.9317.33
ENDPEndo International plc20200424A25.7722.246.288.315.9513.94
ENFRAlerian Energy Infrastructure E20200424ETF52.6935.081.9835.3533.1-0.27
ENGENGlobal Corp20200424A411.47688.81358.79577.96330.03110.85
ENLCENLINK MIDSTREAM, LLC20200424A65.0373.0536.2339.8336.8233.31
ENLVEnlivex Therapeutics Ltd. Ordin20200424A139.1689.327778.4312.3210.89
ENOBEnochian Biosciences Inc. Commo20200424A404.17410.08235.79238.67174.28171.41
ENORiShares MSCI Norway ETF20200424ETF86.6230.9213.0319.7417.8911.18
ENPHEnphase Energy, Inc.20200424A10.0213.926.528.787.45.14
ENREnergizer Holdings, Inc20200424A24.9214.699.519.665.185.03
ENSEnerSys, Inc.20200424A48.917.889.279.858.618.03
ENSGThe Ensign Group, Inc.20200424A31.4912.336.532.765.89.57
ENSVEnservco Corp.20200424A84.98116.5367.1789.1149.527.43
ENTGlobal Eagle Entertainment Inc.20200424A207.1124.692.0194.0132.5830.58
ENTAEnanta Pharmaceuticals, Inc20200424A75.3131.4514.3416.2217.1115.22
ENTGEntegris Inc20200424A13.288.542.595.055.963.49
ENTRERShares Entrepreneur 30 ETF20200424ETF47.8423.42-3.9523.4227.370
ENTXEntera Bio Ltd. Ordinary Shares20200424A2046.351008.36982.52866.6325.84141.72
ENVENVESTNET, INC.20200424A40.5713.715.615.918.117.81
ENVAEnova International, Inc.20200424A41.1821.952.718.1819.2413.77
ENZEnzo Biochem, Inc.20200424A54.6742.5220.5418.2221.9924.32
ENZLiShares Trust iShares MSCI New20200424ETF51.7437.5234.134.093.413.43
EOGEOG Resources, Inc.20200424A7.745.413.783.111.632.3
EOLSEvolus, Inc. Common Stock20200424A62.0847.4325.5433.0121.914.42
EPACEnerpac Tool Group Corp.20200424A44.815.167.718.737.456.42
EPAMEPAM SYSTEMS, INC.20200424A28.4411.291.242.5710.058.72
EPAYBottomline Technologies Inc20200424A33.3634.3111.1411.0923.1723.21
EPCEdgewell Personal Care Company20200424A20.1212.557.466.995.115.56
EPDEnterprise Products Partners L.20200424A5.995.423.312.942.112.47
EPHEiShares MSCI Philippines ETF20200424ETF56.2340.0937.3140.412.79-0.32
EPIWisdomTree India Earnings Fund20200424ETF5.984.751.211.533.232.9
EPIXESSA Pharma Inc. Common Stock20200424A374.57181.32167.59167.6213.7413.71
EPMEvolution Petroleum Corporation20200424A93.6765.1930.4934.5934.7130.6
EPOLiShares MSCI Poland ETF20200424ETF30.079.878.448.241.431.63
EPPiShares MSCI Pacific ex Japan E20200424ETF4.85.124.484.690.640.43
EPREPR Properties20200424A17.610.825.035.615.795.21
EPRFInnovator S&P Investment Grade20200424ETF17.516.2214.5214.391.71.84
EPRTEssential Properties Realty Tru20200424A56.2129.2619.0320.2610.229
EPSWisdomTree U.S. LargeCap Fund20200424ETF9.066.184.055.72.130.47
EPSNEpsilon Energy Ltd.20200424A236.13111.7108.31109.163.392.53
EPUiShares MSCI Peru ETF20200424ETF50.1328.5725.3125.463.263.11
EPVProShares UltraShort FTSE Europ20200424ETF157.1490.4574.9476.1215.5114.34
EPZMEpizyme, Inc20200424A26.8919.195.164.5814.0314.61
EQEquillium, Inc. Common Stock20200424A1094.79712.34601.18611.45111.16100.89
EQALInvesco Russell 1000 Equal Weig20200424ETF10.68.58.798-0.290.5
EQBKEquity Bancshares, Inc. Class A20200424A113.39108.5197.22100.8211.297.69
EQCEquity Commonwealth20200424A9.064.971.592.243.372.73
EQHEquitable Holdings, Inc.20200424A10.217.583.643.983.943.6
EQIXEquinix, Inc. Common Stock REIT20200424A24.9310.873.494.447.396.39
EQLALPS Equal Sector Weight ETF20200424ETF23.0216.287.587.588.78.7
EQMEQM Midstream Partners, LP20200424A20.1410.061.342.188.727.89
EQREquity Residential20200424A6.656.746.266.590.480.15
EQRRProShares Equities for Rising R20200424ETF7.88149.0898.34131.0450.7318.04
EQSEquus Total Return, Inc.20200424A1296.31119.651119.651119.6500
EQTEQT CORP20200424A8.1248.7844.545.964.42.91
EQWLInvesco S&P 100 Equal Weight ET20200424ETF41.7831.7639.8339.59-8.07-7.83
EQXEquinox Gold Corp.20200424A20.6314.994.785.4510.219.54
ERAERA GROUP INC.20200424A65.3243.319.2920.5524.0122.75
ERFEnerplus Corporation20200424A46.5338.687.256.7131.4331.97
ERIEldorado Resorts, Inc20200424A17.1412.82129.760.823.06
ERIEErie Indemnity Co20200424A47.3919.5868.1512.811.73
ERIIEnergy Recovery, Inc.20200424A33.5618.223.69-1.1414.5319.37
ERMEquityCompass Risk Manager ETF20200424ETF59.5253.6653.6653.6600
EROSEROS INTERNATIONAL PLC20200424A40.5435.2714.8414.3520.4420.93
ERSXERShares Non-US Small Cap ETF20200424ETF70.71
ERUSiShares MSCI Russia ETF20200424ETF24.2413.576.377.687.215.89
ERXDirexion Daily Energy Bull 2X S20200424ETF7.697.32.962.094.355.21
ERYDirexion Daily Energy Bear 2X S20200424ETF19.6917.5215.2212.752.34.77
ESEversource Energy20200424A7.594.081.422.012.662.07
ESBKElmira Savings Bank Elmira NY20200424A329.93131.35131.35131.3500
ESCAEscalade Inc20200424A177.1877.7449.8249.1727.9228.57
ESEESCO Technologies, Inc.20200424A5224.4310.2413.0114.1911.42
ESEAEuroseas Ltd.(Marshall Islands)20200424A429.05309.27240.45241.1868.8268.09
ESGFlexShares Trust FlexShares STO20200424ETF10.618.145.375.542.782.6
ESGDiShares Trust iShares ESG MSCI20200424ETF12.846.975.786.321.190.65
ESGEiShares, Inc. iShares ESG MSCI20200424ETF6.624.824.484.770.340.06
ESGNColumbia Sustainable Internatio20200424ETF96.9461.4761.4761.4700
ESGREnstar Group20200424A92.5638.7627.7729.0110.999.75
ESGSColumbia Sustainable U.S. Equit20200424ETF163.2322.63-36.15-36.1558.7858.78
ESGUiShares Trust iShares ESG MSCI20200424ETF4.222.872.812.810.060.06
ESGVVanguard ESG U.S. Stock ETF20200424ETF8.479.727.48.152.321.57
ESIElement Solutions Inc.20200424A17.449.434.665.054.774.38
ESLTElbit Systems Ltd20200424A43.8124.519.359.8815.1614.62
ESMLiShares ESG MSCI USA Small-Cap20200424ETF27.4615.115.614.78-0.490.32
ESNGDirexion MSCI USA ESG - Leaders20200424ETF412.46543.98543.98543.9800
ESNTEssent Group LTD20200424A21.038.854.555.264.293.59
ESPEspey Mfg. & Electronics Corp20200424A401.79349.93322.59322.5827.3427.35
ESPOVanEck Vectors Video Gaming and20200424ETF38.4319.5219.6919.74-0.17-0.22
ESPREsperion Therapeutics, Inc.20200424A2930.413.189.1727.2321.24
ESQEsquire Financial Holdings, Inc20200424A297.22266.89132.02211.4134.8655.49
ESRTEMPIRE STATE REALTY TRUST, INC.20200424A14.178.818.384.37-9.584.43
ESSEssex Property Trust, Inc20200424A23.959.554.945.814.613.75
ESSAESSA Bancorp, Inc.20200424A542.09169.97114.54114.4855.4355.48
ESTAEstablishment Labs Holdings Inc20200424A228.8196.8957.9355.5638.9641.33
ESTCElastic N.V.20200424A38.0416.978.349.028.637.95
ESTEEarthstone Energy Inc. Class A20200424A83.2261.618.3814.153.2347.52
ESXBCommunity Bankers Trust Corpora20200424A153.0778.746.3233.7772.4144.96
ETEnergy Transfer LP Common Units20200424A13.9212.835.146.677.696.18
ETFCE*Trade Financial Corporation20200424A6.535.761.561.624.24.14
ETHEthan Allen Interiors Inc20200424A39.6521.888.58.7413.3813.14
ETHOETF Managers Trust New Issue20200424ETF98.2596.0693.6194.082.451.98
ETMEntercom Communications20200424A91.05127.845.4947.3782.3180.45
ETNEaton Corporation, plc Ordinary20200424A6.654.043.73.170.340.87
ETNB89bio, Inc. Common Stock20200424A832.79238.917.7145.2231.21193.72
ETONEton Pharmaceutcials, Inc. Comm20200424A131.8582.6462.4666.4420.1816.21
ETREntergy Corporation20200424A9.6610.964.286.716.694.26
ETRNEquitrans Midstream Corporation20200424A14.778.392.853.565.54.82
ETSYEtsy, Inc.20200424A9.2416.689.9811.096.715.6
ETTXEntasis Therapeutics Holdings I20200424A110.98145.68153.18153.67-7.49-7.99
EUDGWisdomTree Europe Quality Divid20200424ETF52.2546.3246.3246.3200
EUDVProShares MSCI Europe Dividend20200424ETF55.5756.3360.6859.63-4.35-3.3
EUFNiShares MSCI Europe Financials20200424ETF8.9610.117.487.932.642.18
EUMProShares Trust Short MSCI Emer20200424ETF5.044.620.671.553.943.06
EUMFWisdomTree Europe Multifactor F20200424ETF100.61152.97133.82152.9719.150
EUMViShares Edge MSCI Min Vol Europ20200424ETF15.2620.7616.8817.133.883.62
EURLDirexion Daily FTSE Europe Bull20200424ETF146.81153.66142.9914310.6710.66
EURNEURONAV NV20200424A9.288.211.521.886.686.32
EURZXtrackers Eurozone Equity ETF20200424ETF173.01188.37194.13188.37-5.770
EUSAiShares MSCI USA Equal Weighted20200424ETF17.4116.958.784.558.1712.4
EUSCWisdomTree Europe Hedged SmallC20200424ETF49.6628.4228.3128.280.110.15
EVEaton Vance Corp.20200424A15.257.922.73.495.224.43
EVAEnviva Partners, LP20200424A69.138.6616.5815.8622.0722.8
EVBGEverbridge, Inc. Common Stock20200424A32.5413.64.075.19.538.49
EVBNEvans Bancorp Inc20200424A349.03149.6772.5876.9377.0972.75
EVCEntravision Communication20200424A132.07108.5190.18119.6418.33-11.13
EVEREverQuote, Inc. Class A Common20200424A71.242.9428.332.3514.6410.59
EVFMEvofem Biosciences, Inc. Common20200424A74.33153.94104.31152.1249.631.83
EVGNEVOGENE LTD.20200424A686.68320.63-53.18-14.63373.81335.27
EVHEvolent Health, Inc Class A Com20200424A27.0333.934.8633.97-0.96-0.07
EVIEVI Industries, Inc.20200424A190.32112.9358.7159.3154.2253.62
EVKEver-Glory International Group,20200424A624.18301.6147.647.6254.02254.02
EVLOEvelo Biosciences, Inc. Common20200424A284.46120.4166.394.6554.1225.76
EVOKEvoke Pharma, Inc.20200424A269.63178.75118.73127.160.0251.66
EVOLEvolving Systems, Inc.20200424A373.95324.9305.88305.8819.0219.02
EVOPEVO Payments, Inc. Class A Comm20200424A51.0536.5918.0412.5318.5524.06
EVREvercore Inc.20200424A23.5611.516.517.2354.28
EVRGEvergy, Inc.20200424A14.646.671.61.945.074.73
EVRIEveri Holdings Inc20200424A36.3524.725.527.519.217.22
EVSIEnvision Solar International, I20200424A231.43106.4171.8572.7534.5633.65
EVTCEVERTEC, INC.20200424A26.8111.922.892.139.049.79
EVXVanEck Vectors Environmental Se20200424ETF185103.16104.26103.68-1.11-0.52
EWEdwards Lifesciences Corp20200424A13.9218.442.773.0315.6315.39
EWAiShares MSCI Australia ETF20200424ETF6.25.32.472.672.832.63
EWBCEast-West Bancorp Inc20200424A15.112.815.785.887.036.94
EWCiShares MSCI Canada ETF20200424ETF4.593.441.351.322.092.12
EWCOInvesco Exchange-Traded Fund Tr20200424ETF48.2611.5311.7811.53-0.250
EWDiShares MSCI Sweden ETF20200424ETF25.847.624.375.873.251.75
EWGiShares MSCI Germany ETF20200424ETF4.486.083.481.842.624.23
EWGSiShares MSCI Germany Small-Cap20200424ETF63.7367.2267.2267.2200
EWHiShares MSCI Hong Kong ETF20200424ETF4.913.8412.4712.521.411.34
EWIiShares MSCI Italy ETF20200424ETF14.058.681.42.217.296.47
EWJiShares MSCI Japan ETF20200424ETF1.982.211.041.331.170.88
EWJEiShares MSCI Japan Equal Weight20200424ETF26.28
EWJViShares MSCI Japan Value ETF20200424ETF20.133.983.983.9800
EWKiShares MSCI Belgium ETF20200424ETF47.1634.5811.6217.7522.9516.83
EWLiShares MSCI Switzerland ETF20200424ETF3.322.791.721.781.061
EWMiShares MSCI Malaysia ETF20200424ETF11.957.480.914.096.563.38
EWMCInvesco S&P MidCap 400 Equal We20200424ETF219.82203.41197.86198.595.564.83
EWNiShares MSCI Netherlands ETF20200424ETF23.886.323.014.463.311.89
EWOiShares MSCI Austria ETF20200424ETF74.7672.7179.5974.7-6.88-1.99
EWPiShares MSCI Spain ETF20200424ETF5.534.131.951.92.182.23
EWQiShares MSCI France ETF20200424ETF4.334.861.762.273.12.6
EWREInvesco S&P 500 Equal Weight Re20200424ETF18.8510.0810.1410.02-0.060.06
EWSiShares MSCI Singapore ETF20200424ETF6.194.463.773.380.71.08
EWSCInvesco S&P SmallCap 600 Equal20200424ETF213.4227.88-68.74-68.7496.6296.62
EWTiShares MSCI Taiwan ETF20200424ETF2.882.40.741.061.651.33
EWUiShares MSCI United Kingdom ETF20200424ETF4.113.611.071.472.542.14
EWUSiShares MSCI United Kingdom Sma20200424ETF29.1320.9620.9420.910.020.05
EWVProShares Trust UltraShort MSCI20200424ETF39.1625.7519.8221.945.933.8
EWWiShares MSCI Mexico ETF20200424ETF3.853.170.820.942.352.22
EWXSPDR S&P Emerging Markets Small20200424ETF25.2912.810.6310.612.172.19
EWYiShares MSCI South Korea ETF20200424ETF2.072.350.981.161.371.2
EWZiShares MSCI Brazil ETF20200424ETF4.587.192.22.6754.54
EWZSiShares MSCI Brazil Small-Cap E20200424ETF51.4119.758.1411.8911.67.85
EXASExact Sciences Corp20200424A18.49.093.024.086.075.01
EXCExelon Corporation20200424A2.984.94.795.320.11-0.42
EXELExelixis Inc20200424A5.594.471.810.12.664.38
EXFOEXFO INC.20200424A102.32116.79-23.6-27.59140.39144.38
EXIiShares Global Industrials ETF20200424ETF34.1875.4675.4675.4600
EXKEndeavour Silver Corp.20200424A66.6962.8720.8123.1142.0639.76
EXLSExlService Holdings, Inc.20200424A47.3819.689.278.3810.4811.42
EXPEagle Materials, Inc.20200424A23.469.264.685.114.594.15
EXPCExperience Investment Corp. Cla20200424A78.6851.0951.0951.0900
EXPDExpeditors International of Was20200424A8.87.37-1.54-0.58.917.87
EXPEExpedia Group, Inc. Common Stoc20200424A9.178.236.195.222.033.01
EXPIeXp World Holdings, Inc. Common20200424A55.3431.2221.124.8110.126.42
EXPOExponent Inc20200424A49.3619.8311.391.078.4418.76
EXPRExpress, Inc.20200424A63.5254.4420.822.2833.6332.15
EXRExtra Space Storage, Inc.20200424A10.745.652.363.023.292.63
EXTNExterran Corporation20200424A58.4245.8225.1828.5220.6417.3
EXTRExtreme Networks20200424A35.8430.6112.8514.2217.7616.38
EYENational Vision Holdings, Inc.20200424A49.3315.9614.9215.511.040.44
EYEGEyegate Pharmaceuticals, Inc. C20200424A356.49561.19394.32391.46166.87169.73
EYENEyenovia, Inc. Common Stock20200424A388.31228.07269.32212.13-41.2515.94
EYESSecond Sight Medical Products,20200424A259.5309.07264.8263.1344.2845.94
EYLDCambria Emerging Shareholder Yi20200424ETF58.7332.4235.8832.42-3.460
EYPTEyePoint Pharmaceuticals, Inc.20200424A62.439.9334.7531.815.188.12
EZAiShares MSCI South Africa ETF20200424ETF17.2710.3478.13.352.25
EZJProShares Ultra MSCI Japan20200424ETF58.950
EZMWisdomTree U.S. MidCap Fund20200424ETF17.5213.7814.9913.85-1.22-0.08
EZPWEzcorp Inc20200424A33.8623.284.374.6718.9118.61
EZUiShare MSCI Eurozone ETF of ISH20200424ETF3.247.144.75.522.461.67
FFord Motor Company20200424A20.5617.138.2110.518.926.62
FAARFirst Trust Alternative Absolut20200424ETF263.54201.91200.41201.561.50.35
FABFirst Trust Multi Cap Value Alp20200424ETF25.8321.2216.819.354.421.87
FADFirst Trust Multi Cap Growth Al20200424ETF31.5422.1114.4321.297.680.81
FAFFirst American Financial Corpor20200424A14.447.882.153.185.734.7
FALNiShares Fallen Angels USD Bond20200424ETF33.8521.9827.1610.4-5.1811.58
FAMIFarmmi, Inc.20200424A301.1586.18618.65396.9-32.47-6.58
FANFirst Trust Global Wind Energy20200424ETF25.0911.5912.8610.84-1.270.74
FANGDiamondback Energy, Inc.20200424A14.129.313.964.145.345.17
FARMFarmer Bros Co20200424A82.0275.7230.9241.3544.7934.37
FAROFaro Technologies Inc20200424A62.6825.26.5211.4618.6413.7
FASDirexion Daily Financial Bull 320200424ETF10.97.173.614.373.562.84
FASTFastenal Co20200424A3.445.140.560.494.584.66
FATFAT Brands Inc. Common Stock20200424A596.65213.72162.51186.6351.227.09
FATEFate Therapeutics, Inc.20200424A29.7716.8510.148.656.728.21
FAUGFT Cboe Vest U.S. Equity Buffer20200424ETF54.6146.3446.7951.23-0.45-4.88
FAUSFirst Trust Australia AlphaDEX20200424ETF88.9756.8556.8556.8500
FAZDirexion Daily Financial Bear 320200424ETF9.776.714.954.661.762.05
FBFacebook, Inc. Class A20200424A1.541.481.620.94-0.130.54
FBCFlagstar Bancorp, Inc. New20200424A40.3413.296.025.587.267.71
FBHSFORTUNE BRANDS HOME & SECURITY,20200424A12.588.356.496.211.852.14
FBIOFortress Biotech, Inc.20200424A125.8180.6672.0470.388.6210.28
FBIZFirst Business Financial Servic20200424A359.57153.53131.79132.0421.7421.49
FBKFB Financial Corporation20200424A70.0242.8829.9834.1612.98.72
FBMFoundation Building Materials,20200424A44.7414.896.467.488.437.41
FBMSFirst Bancshares, Inc.20200424A68.8544.3318.3819.8825.9424.45
FBNCFirst Bancorp/NC20200424A157.9381.7473.2176.78.535.04
FBNDFidelity Total Bond ETF20200424ETF9.525.271.432.053.843.21
FBPFirst BanCorp.20200424A20.9317.816.248.2111.579.6
FBSSFauquier Bankshares Inc20200424A495.43352.13353.8353.8-1.66-1.66
FBTFirst Trust NYSE Arca Biotechno20200424ETF13.0510.4512.1712.32-1.72-1.87
FBZFirst Trust Brazil AlphaDEX Fun20200424ETF140.3787.46-5.030.8492.4986.62
FCFranklin Covey Company20200424A46.2721.5512.3212.149.239.41
FCAFirst Trust China AlphaDEX Fund20200424ETF113.1897979700
FCALFirst Trust California Municipa20200424ETF101.2360.2355.6755.674.564.56
FCANFirst Trust Canada AlphaDEX Fun20200424ETF35.687.827.88.190.02-0.37
FCAPFirst Capital Inc20200424A704.4549.78533.53537.316.2512.48
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200424A12.6219.7117.0113.842.715.93
FCBCFirst Community Bankshares, Inc20200424A155.0562.2536.5936.5225.6725.74
FCBPFirst Choice Bancorp Common Sto20200424A351.12155.682.4281.773.1873.9
FCCOFirst Community Corp20200424A1059.06422.89422.89422.8900
FCCY1st Constitution Bancorp20200424A322.56130.986.6594.0244.2636.88
FCEFFirst Trust CEF Income Opportun20200424ETF36.1416.8311.2211.225.615.61
FCELFuelCell Energy Inc NEW (DE)20200424A52.7645.3621.822623.5519.35
FCFFirst Commonwealth Financial Co20200424A21.5814.155.656.328.517.84
FCFSFirstCash, Inc.20200424A36.1413.066.065.686.997.38
FCGFirst Trust Natural Gas ETF20200424ETF17.2813.64.133.279.4710.33
FCOMFidelity MSCI Communication Ser20200424ETF8.546.634.425.232.21.4
FCORFidelity Corporate Bond ETF20200424ETF24.338.224.165.294.062.92
FCPIFidelity Stocks for Inflation E20200424ETF72.5341.6765.8961.68-24.22-20.01
FCPTFour Corners Property Trust, In20200424A33.119.272.443.546.835.73
FCTRFirst Trust Lunt U.S. Factor Ro20200424ETF33.5418.4118.4118.4100
FCVTFirst Trust SSI Strategic Conve20200424ETF48.4337.6434.0734.263.583.38
FCXFreeport-McMoran Inc.20200424A11.9811.931.594.0610.347.88
FDDFirst Trust STOXX European Sele20200424ETF27.7814.911.7912.053.112.85
FDEFFirst Defiance Financial Corp20200424A52.375.3943.2944.8332.130.56
FDEMFidelity Targeted Emerging Mark20200424ETF75.9127.7827.7827.7800
FDEVFidelity Targeted International20200424ETF28.0610.15-64.72-64.7274.8674.86
FDHYFidelity High Yield Factor ETF20200424ETF49.4333.5713.4123.8620.179.71
FDISFidelity MSCI Consumer Discreti20200424ETF8.524.333.533.510.810.82
FDIVFirst Trust Strategic Income ET20200424ETF37.1619.9619.4419.840.520.12
FDLFirst Trust Morningstar Dividen20200424ETF5.494.294.173.680.120.6
FDLOFidelity Low Volatility Factor20200424ETF17.997.112.686.124.430.99
FDMFirst Trust Dow Jones Select Mi20200424ETF29.2419.3518.1417.961.221.4
FDMOFidelity Momentum Factor ETF20200424ETF24.1513.859.319.244.544.61
FDNFirst Trust Dow Jones Internet20200424ETF3.552.312.181.820.130.49
FDNIFirst Trust Dow Jones Internati20200424ETF63.0477.4279.3177.42-1.890
FDPFresh Del Monte Produce Inc.20200424A45.721.646.047.3415.614.3
FDRRFidelity Dividend ETF for Risin20200424ETF33.959.8510.489.67-0.630.17
FDSFactset Research Systems20200424A30.3413.497.127.196.376.3
FDTFirst Trust Developed Markets e20200424ETF22.5214.7110.7611.163.963.55
FDTSFirst Trust Developed Markets e20200424ETF109.2450.5448.948.91.631.63
FDUSFidus Investment Corp.20200424A64.3847.327.5327.7219.7819.58
FDVVFidelity High Dividend ETF20200424ETF21.528.396.077.232.321.16
FDXFedEx Corporation20200424A8.173.911.181.12.732.81
FEFirstEnergy Corp.20200424A8.1836.3119.7718.4416.5517.9
FEIMFrequency Electronics, Inc.20200424A697.1241.06255.08258.68-14.02-17.62
FELEFranklin Electric Co Inc20200424A40.514.090.981.4613.1112.63
FEMFirst Trust Emerging Markets Al20200424ETF14.6613.9714.5315.41-0.57-1.44
FEMBFirst Trust Emerging Markets Lo20200424ETF51.8140.8127.7124.2113.116.61
FEMSFirst Trust Emerging Markets Sm20200424ETF39.4511.410.0810.31.321.1
FENCFennec Pharmaceuticals Inc. Com20200424A357.94195.3190.7182.634.612.67
FENYFidelity MSCI Energy Index ETF20200424ETF11.48.54.414.864.13.64
FEPFirst Trust Europe AlphaDEX Fun20200424ETF39.7316.1515.6215.890.530.26
FETFORUM ENERGY TECHNOLOGIES, INC.20200424A86.89180.2392.1992.2588.3587.99
FEULCredit Suisse FI Enhanced Europ20200424ETN79.78
FEUZFirst Trust Eurozone AlphaDEX20200424ETF140.88125.98125.98125.9800
FEXFirst Trust Large Cap Core Alph20200424ETF6.452.872.41.540.461.33
FEYEFireEye, Inc.20200424A9.35134.654.918.368.11
FEZSPDR EURO STOXX 50 ETF20200424ETF3.43.581.291.842.291.74
FFFuture Fuel Corporation20200424A34.7526.6213.7812.4612.8414.16
FFBCFirst Financial Bancorp20200424A23.8920.017.6411.1312.388.89
FFBWFFBW, Inc. Common Stock20200424A54056.0229.6158.3226.41-2.3
FFEBFT Cboe Vest U.S. Equity Buffer20200424ETF75.1968.560.9168.57.590
FFGFBL Financial Group20200424A244.04105.7467.9278.0837.8227.67
FFHGFormula Folios Hedged Growth ET20200424ETF122.540.6438.5840.212.060.43
FFHLFuwei Films (Holdings) Co., Ltd20200424A677.79493.31493.31493.3100
FFICFlushing Financial Corp20200424A47.4832.4113.8716.318.5416.11
FFINFirst Financial Bankshares Inc20200424A26.9210.453.414.567.045.89
FFIUUVA Unconstrained Medium-Term F20200424ETF72.22
FFIVF5 Networks Inc20200424A12.227.843.494.824.353.01
FFNWFirst Financial Northwest, Inc20200424A248.47146.5117.84133.4728.6613.03
FFRFirst Trust FTSE EPRA/NAREIT Gl20200424ETF71.2100.81100.59100.590.230.23
FFSGFormulaFolios Smart Growth ETF20200424ETF96.5353.5154.4954.97-0.99-1.47
FFTGFormulaFolios Tactical Growth E20200424ETF63.6424.3424.8524.85-0.51-0.51
FFTIFormulaFolios Tactical Income E20200424ETF28.1919.3919.3919.3900
FFTYInnovator IBD 50 ETF20200424ETF21.6310.7810.019.540.781.24
FFWMFirst Foundation Inc.20200424A33.9730.5117.9418.1312.5812.39
FGFGL Holdings Ordinary Shares20200424A9.8914.2210.5710.763.643.46
FGBIFIRST GUARANTY BANCSHARES INC20200424A408.99245.32192.93185.952.3959.42
FGDFirst Trust Dow Jones Global Se20200424ETF29.4914.8111.6611.883.152.93
FGENFibroGen, Inc20200424A32.0612.511.920.6110.5811.89
FGMFirst Trust Germany AlphaDEX Fu20200424ETF125.0758.1145.4651.5612.656.56
FHBFirst Hawaiian, Inc. Common Sto20200424A20.4610.923.434.097.56.85
FHIFederated Hermes, Inc.20200424A17.4811.340.060.8411.2710.5
FHKFirst Trust Hong Kong AlphaDEX20200424ETF243.83365.73365.73365.7300
FHLCFidelity MSCI Health Care Index20200424ETF9.726.195.935.970.250.21
FHNFirst Horizon National Corporat20200424A12.9711.833.234.958.626.9
FIFRANKS INTERNATIONAL N.V.20200424A56.5249.546.0711.7343.4737.81
FIBKFirst Interstate BancSystem, In20200424A27.6412.310.120.8312.1811.48
FIBRiShares Edge U.S. Fixed Income20200424ETF55.9323.932524.89-1.07-0.96
FICOFair Isaac Corporation20200424A42.6417.839.7711.128.056.71
FIDFirst Trust Exchange-Traded Fun20200424ETF37.5618.3714.3914.633.983.75
FIDIFidelity International High Div20200424ETF77.2461.3656.3956.964.974.4
FIDUFidelity MSCI Industrials Index20200424ETF8.052.441.671.710.770.74
FIEEFI Enhanced Europe 50 ETN20200424ETN186.97115.9690.5882.1825.3833.78
FIHDUBS AG FI Enhanced Global High20200424ETN156.2185.182.9283.972.181.12
FILLiShares MSCI Global Energy Prod20200424ETF107.8147.8738.0539.199.838.68
FINXGlobal X Funds Global X FinTech20200424ETF34.8818.4513.6213.894.834.56
FISFidelity National Information S20200424A5.422.721.421.071.31.65
FISIFinancial Institutions Inc20200424A116.0265.1135.5841.8629.5323.25
FISRSPDR SSGA Fixed Income Sector R20200424ETF34.6111.881110.520.881.36
FISVFiserv Inc20200424A5.363.350.540.832.812.52
FITFitbit, Inc. Class A common sto20200424A14.5610.667.567.493.13.17
FITBFifth Third Bancorp20200424A5.976.76-0.7-0.017.466.77
FITESPDR S&P Kensho Future Security20200424ETF34.117.4219.519.51-2.08-2.09
FIVAFidelity International Value Fa20200424ETF71.2927.730.1331.23-2.44-3.53
FIVEFive Below, Inc. Common Stock20200424A16.77.943.724.124.223.83
FIVGDefiance Next Gen Connectivity20200424ETF9.739.195.35.93.893.29
FIVNFIVE9, INC.20200424A21.5110.012.945.737.084.28
FIWFirst Trust Water ETF20200424ETF19.6213.6212.9614.140.66-0.52
FIXComfort Systems USA, Inc.20200424A72.4517.2311.0210.726.216.52
FIXDFirst Trust TCW Opportunistic F20200424ETF10.725.494.564.230.931.26
FIXXHomology Medicines, Inc. Common20200424A78.3624.6114.8414.919.779.71
FIYYBarclays ETN+ FI Enhanced Globa20200424ETN176.15109.9714.1533.995.8276.07
FIZZNational Beverage Corp.20200424A38.4221.295.91-33.7515.3955.04
FJNKPacific Global Focused High Yie20200424ETF20.6526.6626.6626.6600
FJPFirst Trust Japan AlphaDEX Fund20200424ETF78.6517.7317.1617.280.570.45
FKOFirst Trust South Korea AlphaDE20200424ETF46.33112.3119.9419.9492.3792.37
FKUFirst Trust United Kingdom Alph20200424ETF44.7240.1240.1240.1200
FLFoot Locker, Inc.20200424A10.426.32.792.563.53.75
FLAXFranklin FTSE Asia ex Japan ETF20200424ETF23.745.615.615.6100
FLBLFranklin Liberty Senior Loan ET20200424ETF118.0643.4847.7447.74-4.26-4.26
FLBRFranklin FTSE Brazil ETF20200424ETF108.5238.5525.8731.0812.687.47
FLCAFranklin FTSE Canada ETF20200424ETF1597.34100.3785.1198.3515.262.02
FLCBFranklin Liberty U.S. Core Bond20200424ETF57.3934.1134.1134.1100
FLCHFranklin FTSE China ETF20200424ETF24.2921.3215.1916.966.134.37
FLCOFranklin Liberty Investment Gra20200424ETF57.2625.0418.4718.476.576.57
FLDMFluidigm Corporation20200424A72.9677.89.2916.6368.5261.17
FLDRFidelity Low Duration Bond Fact20200424ETF9.9414.7614.7614.7600
FLEEFranklin FTSE Europe ETF20200424ETF6.1910.235.1110.225.120.01
FLEHFranklin FTSE Europe Hedged ETF20200424ETF44.38
FLEUBarclays ETN+ FI Enhanced Europ20200424ETN114.1
FLEXFlex Ltd. Ordinary Shares20200424A13.088.392.632.365.776.02
FLFRFranklin FTSE France ETF20200424ETF14.6814.9114.9114.9100
FLGBFranklin FTSE United Kingdom ET20200424ETF31.724.0825.0224.91-0.94-0.83
FLGECredit Suisse FI Large Cap Grow20200424ETN115.7748.2252.5952.46-4.37-4.24
FLGRFranklin FTSE Germany ETF20200424ETF16.3813.2713.2713.2700
FLGTFulgent Genetics, Inc. Common S20200424A91.8545.4220.3133.525.1111.93
FLHKFranklin FTSE Hong Kong ETF20200424ETF32.874.6232.364.62-27.740
FLHYFranklin Liberty High Yield Cor20200424ETF60.872.2365.6465.66.596.63
FLIAFranklin Liberty International20200424ETF106.2434.8334.7834.780.060.06
FLICFirst of Long Island Corp/The20200424A84.387.2444.6446.7942.640.45
FLINFranklin FTSE India ETF20200424ETF34.440.4627.0527.9613.4112.5
FLIRFlir Systems Inc20200424A8.395.721.891.913.833.82
FLIYFranklin FTSE Italy ETF20200424ETF16.9617.5917.5917.5900
FLJHFranklin FTSE Japan Hedged ETF20200424ETF56.52
FLJPFranklin FTSE Japan ETF20200424ETF11.845.185.495.01-0.320.17
FLKRFranklin FTSE South Korea ETF20200424ETF53.8439.6738.2739.931.4-0.26
FLLFull House Resorts, Inc.20200424A163.26104.868.1273.136.6731.69
FLLAFranklin FTSE Latin America20200424ETF130.46191.01106.2106.284.8284.82
FLLVFranklin Liberty U.S. Low Volat20200424ETF16.4127.3430.1427.75-2.8-0.41
FLMFirst Trust Global Engineering20200424ETF187.68160.5160.5160.500
FLMBFranklin Liberty Municipal Bond20200424ETF84.91
FLMIFranklin Liberty Intermediate M20200424ETF81.63
FLMNFalcon Minerals Corporation Cla20200424A117.1698.8849.8358.1749.0440.71
FLMXFranklin FTSE Mexico ETF20200424ETF75.2334.6934.6934.6900
FLNFirst Trust Latin America Alpha20200424ETF147.4293.178.9486.8514.166.25
FLNGFLEX LNG Ltd. Ordinary Shares20200424A158.65107.1952.3645.0154.8362.18
FLNTFluent, Inc. Common Stock20200424A106.9473.8555.7253.4618.1420.4
FLOFlowers Foods, Inc.20200424A6.414.811.761.633.053.18
FLOTiShares Floating Rate Bond ETF20200424ETF2.421.91.511.480.390.43
FLOWSPX FLOW, Inc.20200424A54.430.2821.4421.898.838.39
FLQDFranklin LibertyQ Global Divide20200424ETF48.7121.8921.8921.8900
FLQEFranklin LibertyQ Emerging Mark20200424ETF45.0310.9810.9810.9800
FLQGFranklin LibertyQ Global Equity20200424ETF636.52198.77198.77198.7700
FLQHFranklin LibertyQ International20200424ETF66.8342.2542.2542.2500
FLQLFranklin LibertyQ U.S. Equity E20200424ETF17.739.238.958.960.280.27
FLQMFranklin LibertyQ U.S. Mid Cap20200424ETF30.1728.2828.1828.210.090.07
FLQSFranklin LibertyQ U.S. Small Ca20200424ETF24.5912.710.9513.561.75-0.86
FLRFluor Corporation20200424A13.5418.73.245.5715.4713.14
FLRNSPDR Bloomberg Barclays Investm20200424ETF4.572.42.081.750.310.65
FLRTPacific Global Senior Loan ETF20200424ETF66.680
FLRUFranklin FTSE Russia ETF20200424ETF63.5131.931.931.900
FLSFlowserve Corporation20200424A11.35.71.591.954.113.75
FLSAFranklin FTSE Saudi Arabia ETF20200424ETF86.2515.0515.0515.0500
FLSPFranklin Liberty Systematic Sty20200424ETF29.626.25.126.21.080
FLSWFranklin FTSE Switzerland ETF20200424ETF66.2561.8161.8161.8100
FLTFleetCor Technologies, Inc.20200424A17.056.42.622.923.783.48
FLTBFidelity Limited Term Bond ETF20200424ETF28.1529.24-1.70.9930.9428.25
FLTRVanEck Vectors Investment Grade20200424ETF30.0614.2312.113.482.130.75
FLTWFranklin FTSE Taiwan ETF20200424ETF51.7765.765.765.700
FLWS1-800-FLOWERS.COM Inc20200424A28.8623.38.097.9515.2115.35
FLXNFlexion Therapeutics, Inc.20200424A38.6818.367.829.0610.549.29
FLXSFlexsteel Industries20200424A118.153.6639.4639.9114.213.76
FLYTDirexion Flight to Safety Strat20200424ETF10.958.88.798.870.01-0.07
FLZAFranklin FTSE South Africa20200424ETF39.8629.8129.8129.8100
FMiShares MSCI Frontier 100 Fund20200424ETF49.5328.2213.8717.9514.3510.3
FMAOFarmers & Merchants Bancorp, In20200424A262.46102.1120.3224.4581.7977.66
FMATFidelity MSCI Materials Index E20200424ETF9.099.58.7910.010.71-0.5
FMBFirst Trust Managed Municipal E20200424ETF20.6814.0913.313.250.780.84
FMBHFirst Mid Bancshares, Inc. Comm20200424A95.7243.3930.8631.1512.5312.23
FMBIFirst Midwest Bancorp Inc/IL20200424A17.4910.522.392.088.138.45
FMCFMC Corporation20200424A12.5211.295.966.315.334.98
FMCIForum Merger II Corporation Cla20200424A39.9838.5438.5438.5400
FMFFirst Trust Managed Futures Str20200424ETF80.1643.1537.2843.965.87-0.81
FMHIFirst Trust Municipal High Inco20200424ETF110.9347.2647.2747.01-0.010.25
FMKFirst Trust Mega Cap AlphaDEX F20200424ETF35.7835.0435.0435.0400
FMNBFarmers National Banc Corp20200424A59.7338.5610.9812.7827.5725.78
FNFabrinet20200424A36.9212.4612.0113.010.45-0.55
FNBF.N.B. Corp20200424A14.4613.12.763.3110.349.79
FNCBFNCB Bancorp Inc. Common Stock20200424A616.18317.98291.26291.2626.7226.72
FNCLFidelity MSCI Financials Index20200424ETF8.14.894.123.670.771.22
FNDFloor & Decor Holdings, Inc.20200424A17.285.771.171.84.63.98
FNDASchwab Fundamental U.S. Small C20200424ETF20.4232.372.680.630.32
FNDBSchwab Fundamental U.S. Broad M20200424ETF22.4911.9911.0311.450.960.54
FNDCSchwab Fundamental Internationa20200424ETF19.2812.7112.212.220.520.49
FNDESchwab Fundamental Emerging Mar20200424ETF7.553.773.662.960.110.81
FNDFSchwab Fundamental Internationa20200424ETF13.6912.0310.7810.81.251.23
FNDXSchwab Fundamental U.S. Large C20200424ETF5.663.631.793.361.840.3
FNFFidelity National Financial, In20200424A8.336.582.842.773.743.82
FNGDMicroSectors FANG+ Index -3X In20200424ETN21.420.3213.2815.077.045.24
FNGOMicroSectors FANG+ Index 2X Lev20200424ETN18.9110.938.678.792.262.14
FNGSMicroSectors FANG+ ETNs due Jan20200424ETN18.4828.1927.1828.371.01-0.18
FNGUMicroSectors FANG+ Index 3X Lev20200424ETN15.7210.48.699.421.710.98
FNGZMicroSectors FANG+ Index -2X In20200424ETN23.7310.767.656.983.123.78
FNHCFedNat Holding Company Common S20200424A44.5845.9518.1619.327.7926.65
FNIFirst Trust Chindia ETF20200424ETF25.0620.5320.7920.53-0.260
FNJNFinjan Holdings, Inc.20200424A237.91236.24208.37207.5327.8828.71
FNKFirst Trust Mid Cap Value Alpha20200424ETF20.9727.1524.7926.052.361.1
FNKOFunko, Inc. Class A Common Stoc20200424A40.4230.377.9411.7122.4318.65
FNLCFirst Bancorp, Inc. (ME)20200424A714.3427.39429.73435.28-2.34-7.89
FNOVFT Cboe Vest U.S. Equity Buffer20200424ETF73.6369.3470.3270.32-0.98-0.98
FNVFranco-Nevada Corporation20200424A8.945.411.541.793.883.62
FNWBFirst Northwest Bancorp Common20200424A339.52185.54166.48168.3419.0617.19
FNXFirst Trust Mid Cap Core AlphaD20200424ETF21.1811.8511.2811.360.570.49
FNYFirst Trust Mid Cap Growth Alph20200424ETF21.259.638.539.221.090.4
FOCSFocus Financial Partners Inc. C20200424A6034.2214.2516.9219.9717.3
FOEFerro Corporation20200424A24.211.674.824.656.867.03
FOLDAmicus Therapeutics, Inc20200424A9.2811.155.976.595.194.56
FONRFonar Corporation20200424A131.8894.5767.5269.1427.0525.42
FORForestar Group Inc.20200424A57.9969.2930.7234.5438.5734.74
FORDForward Industries Inc-N Y20200424A162.59110.1586.9189.0523.2421.1
FORKFuling Global Inc20200424A271.78159.45150.12150.139.339.32
FORMFormFactor Inc.20200424A26.4612.3611.275.291.097.07
FORRForrester Research Inc20200424A226.4497.583.4286.0914.0811.4
FOSLFossil Group, Inc.20200424A32.4226.14-4.48-4.230.6130.35
FOVLiShares Focused Value Factor ET20200424ETF23.9121.8217.5717.574.264.26
FOXFox Corporation Class B Common20200424A5.4370.97-0.486.047.49
FOXAFox Corporation Class A Common20200424A5.377.611.281.16.346.52
FOXFFox Factory Holding Corp. Commo20200424A68.2139.7721.8924.7117.8815.05
FPAFirst Trust Asia Pacific ex-Jap20200424ETF180.97122.67122.67122.6700
FPACFar Point Acquisition Corporati20200424A15.7316.075.915.9110.1710.17
FPAYFlexShopper, Inc. Common Stock20200424A215.73145.8498.88100.3846.9645.46
FPEFirst Trust Preferred Securitie20200424ETF11.9126.8424.9425.671.91.17
FPEIFirst Trust Institutional Prefe20200424ETF43.3324.616.6616.667.947.94
FPHFive Point Holdings, LLC Class20200424A71.0439.3321.8321.0617.518.27
FPIFarmland Partners Inc.20200424A52.1876.1547.3545.3728.830.77
FPRXFive Prime Therapeutics, Inc.20200424A93.5356.7119.442737.2729.72
FPXFirst Trust US Equity Opportuni20200424ETF10.195.045.094.57-0.050.47
FPXEFirst Trust IPOX Europe Equity20200424ETF23.9400000
FPXIFirst Trust Exchange-Traded Fun20200424ETF47.4737.4236.9737.180.450.24
FQALFidelity Quality Factor ETF20200424ETF18.4412.0712.1911.17-0.120.89
FRFirst Industrial Realty Trust,20200424A10.75.824.23.41.632.43
FRAFFranklin Financial Services Cor20200424A649.65368.91311.65325.2257.2643.69
FRAKVanEck Vectors Unconventional O20200424ETF150.6959.1986.8457.75-27.651.44
FRANFrancesca''s Holdings Corporati20200424A164.56155.173.0568.0482.0487.06
FRBAFirst Bank20200424A455.54192.04100.7126.591.3465.54
FRBKRepublic First Bancorp Inc20200424A63.2142.8619.4820.1123.3822.75
FRCFirst Republic Bank20200424A11.246.186.46.38-0.22-0.2
FRDFriedman Industries, Inc20200424A257.49155.3973.3681.5582.0273.84
FRDMFreedom 100 Emerging Markets ET20200424ETF131.1534.9134.9134.9100
FRELFidelity MSCI Real Estate Index20200424ETF7.154.863.994.240.880.62
FREQFrequency Therapeutics, Inc. Co20200424A132.3150.5227.3228.2223.222.3
FRGFranchise Group, Inc.20200424A255.78105.4554.8157.9150.6447.55
FRGIFiesta Restaurant Group, Inc.20200424A60.8473.92-0.474.974.469.03
FRHCFreedom Holding Corp.20200424A87.0142.8838.2337.844.655.04
FRIFirst Trust S&P REIT Index Fund20200424ETF47.7434.6933.633.991.090.69
FRLGLarge Cap Growth Index-Linked E20200424ETN102.3937.5834.2134.313.373.28
FRMEFirst Merchants Corp20200424A75.1940.722625.5814.7215.14
FROFrontline Ltd.20200424A10.17.12-0.71.857.825.26
FRPHFRP Holdings, Inc.20200424A213.25102.8697.0882.755.7820.11
FRPTFreshpet, Inc.20200424A35.8125.8-4.2-2.63028.4
FRTFederal Realty Investment Trust20200424A15.138.472.362.536.115.94
FRTAForterra, Inc20200424A49.9133.040.6411.6432.421.4
FSBFranklin Financial Network, Inc20200424A67.5942.7136.4336.386.286.33
FSBCFSB Bancorp, Inc. Common Stock20200424A780.69944.43485.4356.06459.03588.37
FSBWFS Bancorp, Inc. Common Stock20200424A394.64146.0799.31107.1246.7638.95
FSCTForeScout Technologies, Inc. Co20200424A3.764.915.174.12-0.250.79
FSEAFirst Seacoast Bancorp Common S20200424A584.83227.88157.14157.1470.7470.74
FSFGFirst Savings Financial Group,20200424A637.18324.07324.07324.0700
FSIFlexible Solutions Internationa20200424A582.66531.17543.04543.04-11.87-11.87
FSKFS KKR Capital Corp. Common Sto20200424A31.3325.375.457.9519.9117.27
FSLRFirst Solar, Inc.20200424A11.255.52.072.763.442.75
FSLYFastly, Inc.20200424A25.513.797.158.196.645.61
FSMFORTUNA Silver Mines Inc.20200424A37.2434.9713.9115.8621.0619.11
FSMBFirst Trust Short Duration Mana20200424ETF48.9519.9119.9119.9100
FSMDFidelity Small-Mid Factor ETF20200424ETF46.3517.3616.6617.190.70.17
FSPFranklin Street Properties Corp20200424A40.130.1421.422.688.737.46
FSRVFinServ Acquisition Corp. Class20200424A156.29100.64100.64100.6400
FSSFederal Signal Corp.20200424A25.2910.131.92.988.237.15
FSTAFidelity MSCI Consumer Staples20200424ETF5.323.172.622.860.550.32
FSTRFoster (Lb) Co20200424A114.2562.4912.3310.9250.1651.56
FSVFirstService Corporation Common20200424A53.0235.4925.4225.6810.079.81
FSZFirst Trust Switzerland AlphaDE20200424ETF39.4922.8314.0714.078.778.77
FTAFirst Trust Large Cap Value Alp20200424ETF7.463.524.343.84-0.82-0.33
FTACFinTech Acquisition Corp. III C20200424A19.7810.6710.6710.6700
FTAGFirst Trust Exchange-Traded Fun20200424ETF103.661.6761.6761.6700
FTAIFortress Transportation and Inf20200424A34.8418.85.7710.4613.078.34
FTCFirst Trust Large Cap Growth Al20200424ETF10.665.494.275.281.230.21
FTCHFarfetch Limited Class A Ordina20200424A13.0411.127.638.873.52.25
FTCSFirst Trust Capital Strength ET20200424ETF5.944.584.364.50.220.08
FTDRfrontdoor, inc. Common Stock20200424A59.1217.579.429.68.157.97
FTECFidelity MSCI Information Techn20200424ETF4.881.92-0.342.32.26-0.38
FTEKFuel Tech, Inc.20200424A379.58370.78285.94286.1284.8484.67
FTFTFuture FinTech Group Inc.20200424A254.06145.0187.2887.2857.7357.73
FTGCFirst Trust Global Tactical Com20200424ETF62.1428.02349.48-5.9818.54
FTHIFirst Trust Exchange-Traded Fun20200424ETF32.0185.0664.6664.8220.420.25
FTITechnipFMC plc Ordinary Share20200424A12.710.163.5226.648.16
FTKFlotek Industries, Inc.20200424A121.4791.5671.1278.9820.4412.58
FTLBFirst Trust Exchange-Traded Fun20200424ETF56.0734.1334.1334.1300
FTLSFirst Trust Long/Short Equity E20200424ETF19.2313.7413.7414.030.01-0.29
FTNTFortinet, Inc.20200424A8.815.692.913.362.792.33
FTRIFirst Trust Exchange-Traded Fun20200424ETF82.3529.7229.7229.7200
FTSFortis Inc. Common Shares20200424A6.464.110.690.413.423.7
FTSDFranklin Liberty Short Duration20200424ETF17.0720.918.5812.7512.338.16
FTSIFTS International, Inc. Common20200424A150.2179.59123.63144.75636.26
FTSLFirst Trust Senior Loan Fund ET20200424ETF10.59.994.568.625.441.37
FTSMFirst Trust Enhanced Short Matu20200424ETF2.674.013.643.770.370.24
FTVFortive Corporation20200424A8.043.650.220.543.433.1
FTXDFirst Trust Nasdaq Retail ETF20200424ETF70.9547.1358.9759.05-11.84-11.92
FTXGFirst Trust Nasdaq Food & Bever20200424ETF101.237.777.777.7700
FTXHFirst Trust Nasdaq Pharmaceutic20200424ETF480.66171.2117.5916.55153.62154.66
FTXLFirst Trust Nasdaq Semiconducto20200424ETF53.0526.2725.0225.461.250.8
FTXNFirst Trust Nasdaq Oil & Gas ET20200424ETF67.3335.334.1231.021.184.28
FTXOFirst Trust Nasdaq Bank ETF20200424ETF8.727.055.525.711.541.34
FTXRFirst Trust Nasdaq Transportati20200424ETF22.4610.5511.3511.28-0.8-0.73
FUDE-TRACS UBS Bloomberg CMCI Food20200424ETN91.82108.2665.6592.9142.6115.35
FULH.B. Fuller Company20200424A19.667.931.341.56.596.43
FULCFulcrum Therapeutics, Inc. Comm20200424A542.75268.92195.92182.2272.9986.7
FULTFulton Financial Corp20200424A10.511.484.996.456.55.04
FUMBFirst Trust Ultra Short Duratio20200424ETF74.5662.9163.0362.81-0.120.1
FUNCedar Fair, L.P.20200424A30.5817.026.028.5810.998.43
FUNCFirst United Corp20200424A202.4239.6937.4439.12.250.59
FUNDSprott Focus Trust, Inc.20200424A43.0327.2222.4823.554.743.67
FUSBFirst US Bancshares, Inc. Commo20200424A414.22312.1144.61231.82167.4980.29
FUTProShares Managed Futures Strat20200424ETF48.459.351.9311.837.42-2.47
FUTYFidelity MSCI Utilities Index E20200424ETF6.212.933.892.19-0.960.74
FUVArcimoto, Inc. Common Stock20200424A169.56101.4167.0666.2334.3535.18
FVFirst Trust Dorsey Wright Focus20200424ETF13.8610.189.459.390.730.79
FVALFidelity Value Factor ETF20200424ETF39.9315.7415.6215.340.120.39
FVCFirst Trust Dorsey Wright Dynam20200424ETF30.995.345.355.37-0.01-0.04
FVCBFVCBankcorp, Inc. Common Stock20200424A409.16260.25225.09246.5635.1613.69
FVDFirst Trust Value Line Dividend20200424ETF3.743.191.821.881.371.31
FVEFive Star Senior Living Inc. Co20200424A187.6397.7189.2588.258.469.47
FVLFirst TrustValue Line 100 Excha20200424ETF28.5623.0823.0823.0800
FVRRFiverr International Ltd.20200424A41.0624.2711.8612.7912.4111.47
FWDBAdvisorShares FolioBeyond Smart20200424ETF126.54227.46-154.09-156.72381.54384.17
FWONALiberty Media Corporation Serie20200424A34.9519.0311.6311.97.47.13
FWONKLiberty Media Corporation Serie20200424A15.4310.186.316.233.873.95
FWRDForward Air Corp20200424A31.9617.154.515.2312.6411.92
FXDFirst Trust Consumer Discretion20200424ETF12.816.995.335.491.661.5
FXGFirst Trust Consumer Staples Al20200424ETF7.874.784.894.54-0.120.24
FXHFirst Trust Health Care AlphaDE20200424ETF10.75.43.834.091.571.3
FXIiShares China Large-Cap ETF20200424ETF2.633.781.932.161.851.62
FXLFirst Trust Technology AlphaDEX20200424ETF7.286.615.935.620.681
FXNFirst Trust Energy AlphaDEX Fun20200424ETF23.1622.8419.7321.293.111.56
FXNCFIRST NATL CORP STRASBURG VA20200424A862.58156.4-80.33-80.33236.73236.73
FXOFirst Trust Financials AlphaDEX20200424ETF11.25.743.964.221.781.45
FXPProShares UltraShort FTSE China20200424ETF5.263.361.510.791.852.57
FXRFirst Trust Industrials/Produce20200424ETF1310.369.318.831.051.53
FXUFirst Trust Utilities AlphaDEX20200424ETF6.083.772.222.241.561.54
FXZFirst Trust Materials AlphaDEX20200424ETF13.1713.8415.1813.58-1.340.26
FYCFirst Trust Small Cap Growth Al20200424ETF31.1210.699.4710.741.22-0.05
FYLDCambria Foreign Shareholder Yie20200424ETF151.26339.319.6634.52319.64304.78
FYTFirst Trust Small Cap Value Alp20200424ETF32.1319.1819.519.18-0.310
FYXFirst Trust Small Cap Core Alph20200424ETF24.3815.4113.9314.491.480.92
GGENPACT LIMITED20200424A9.934.082.191.861.92.23
GAACambria Global Asset Allocation20200424ETF76.2454.6332.1632.0822.4722.56
GABCGerman American Bancorp, Inc.20200424A85.1434.2918.1517.5916.1416.7
GAIAGaia, Inc. Class A Common Stock20200424A80.4747.6317.9917.6629.6429.97
GAINGladstone Investment Corporatio20200424A34.6922.6310.459.7612.1712.87
GALSPDR SSgA Global Allocation ETF20200424ETF39.1132.9232.9732.79-0.050.14
GALTGalectin Therapeutics Inc.20200424A64.1449.49.1311.5240.2637.88
GAMRETFMG Video Game Tech ETF20200424ETF37.4823.1523.2723.55-0.12-0.41
GARSGarrison Capital Inc.20200424A124.4893.9137.8339.5356.0854.38
GASSStealthGas, Inc.20200424A76.8147.1840.5139.316.677.87
GATXGATX Corporation20200424A33.9111.834.274.197.567.64
GAZiPath Series B Bloomberg Natura20200424ETN103.2810.3-58.414.0368.71-3.73
GBCIGlacier Bancorp Inc20200424A28.8516.672.543.214.1313.47
GBDCGolub Capital BDC, Inc.20200424A16.4912.332.671.279.6611.06
GBDVGlobal Beta Smart Income ETF20200424ETF52.1
GBFiShares Government/Credit Bond20200424ETF50.1832.9432.4332.970.51-0.04
GBILGoldman Sachs Access Treasury 020200424ETF1.010.781.041.04-0.25-0.25
GBLGAMCO Investors, Inc.20200424A202.7754.6247.850.176.824.45
GBLIGlobal Indemnity Limited Ordina20200424A220.15182.72171.57177.8111.154.91
GBRNew Concept Energy Inc20200424A207.78317.11227.31250.489.7966.71
GBTGlobal Blood Therapeutics, Inc.20200424A19.49.465.325.794.133.67
GBUGiPath Gold ETN20200424ETN49.0422.5622.5622.5600
GBUYGoldman Sachs Motif New Age Con20200424ETF15.4421.143.735.3617.4115.79
GBXThe Greenbrier Companies, Inc.20200424A30.3312.220.953.5911.278.63
GCAPGain Capital Holdings, Inc.20200424A17.9321.6722.1920.79-0.520.89
GCBCGreene County Bancorp Inc20200424A571.89465.15429.4429.6635.7535.49
GCIGannett Co., Inc.20200424A56.7659.4240.0241.9219.417.51
GCOGenesco Inc.20200424A63.2725.612.8511.7512.7513.85
GCOWPacer Global Cash Cows Dividend20200424ETF52.7832.1518.1319.4814.0312.68
GCPGCP Applied Technologies Inc.20200424A36.6314.985.525.59.469.49
GDGeneral Dynamics Corporation20200424A6.373.321.061.222.272.11
GDATGoldman Sachs Motif Data-Driven20200424ETF26.7332.4632.9132.9-0.44-0.43
GDDYGoDaddy Inc20200424A13.755.893.13.092.792.8
GDENGolden Entertainment, Inc. Comm20200424A73.3653.8318.6317.7535.2136.09
GDMAGadsden Dynamic Multi-Asset ETF20200424ETF33.0733.4533.3433.80.11-0.35
GDNAGoldman Sachs Motif Human Evolu20200424ETF25.1324.6613.7221.7510.942.91
GDOTGreen Dot Corporation20200424A28.2613.85.956.267.857.54
GDPGoodrich Petroleum Corporation20200424A162.1691.6136.57139.14-44.97-47.54
GDVDPrincipal Active Global Dividen20200424ETF116.9873.9873.5673.920.420.06
GDXVanEck Vectors Gold Miners ETF20200424ETF35.784.123.881.671.9
GDXJVanEck Vectors Junior Gold Mine20200424ETF3.092.630.060.542.572.09
GDYNGrid Dynamics Holdings, Inc. Cl20200424A479.82150.33137.44136.3912.8913.94
GEGeneral Electric Company20200424A15.7312.525.996.26.536.32
GECGreat Elm Capital Group, Inc.20200424A329.19225.08-96.26-96.26321.35321.35
GECCGreat Elm Capital. Corp. Common20200424A221.66166.15148.57137.4617.5828.69
GEFGreif, Inc.20200424A41.8319.9513.614.386.355.57
GEFBGreif, Inc. Class B20200424A248.49180.81183.75155.05-2.9525.76
GELGenesis Energy, L.P.20200424A29.9519.66.195.0813.4114.52
GEMGoldman Sachs ActiveBeta Emergi20200424ETF21.7516.3712.4714.273.92.1
GENGenesis Healthcare, Inc.20200424A200.17110.6493.9289.9716.7220.67
GENCGencor Industries, Inc.20200424A74.1372.6426.5629.5746.0843.07
GENYPrincipal Millennials Index ETF20200424ETF81.9553.2155.8653.95-2.65-0.75
GEOThe GEO Group, Inc.20200424A19.9429.037.223.9721.8225.1
GEOSGeospace Technologies Corporati20200424A108.0253.8238.8838.7214.9315.1
GERNGeron Corp20200424A88.5287.0157.1469.6529.8717.36
GESGuess?, Inc.20200424A26.0316.536.867.319.689.23
GEVOGevo, Inc.20200424A202.73231.44195.79194.5535.6436.89
GFEDGuaranty Federal Bancshares In20200424A705.79324.71273.52302.8451.1921.86
GFFGriffon Corp20200424A36.7518.074.065.4614.0112.62
GFINGoldman Sachs Motif Finance Rei20200424ETF25.5720.3321.6320.63-1.31-0.31
GFLGFL Environmental Inc. Subordin20200424A51.2715.7618.8912.27-3.133.49
GFNGeneral Finance Corporation20200424A228.0685.8221.1640.4764.6645.35
GGGGraco Inc20200424A10.726.593.614.012.982.59
GHGuardant Health, Inc. Common St20200424A39.1524.2611.1612.1513.112.11
GHIVGores Holdings IV, Inc. Class A20200424A158
GHLGreenhill & Co., Inc.20200424A98.0737.8818.3220.4219.5717.46
GHMGraham Corporation20200424A128.6770.7731.8634.3338.9136.44
GHYBGoldman Sachs Access High Yield20200424ETF19.5521.584.312.3317.2619.24
GHYGiShares US & Intl High Yield Co20200424ETF38.6122.821.6921.51.111.29
GIBCGI Inc.20200424A6.614.61.941.832.662.77
GIFIGulf Island Fabrication Inc20200424A116.8485.271.4970.3813.7114.82
GIGBGoldman Sachs Access Investment20200424ETF33.9627.8726.626.591.271.27
GIGESoFi Gig Economy ETF20200424ETF81.7731.1327.0726.884.064.26
GIGMGigaMedia Ltd20200424A186.19128.496.6497.2331.7631.17
GIISPDR S&P Global Infrastructure20200424ETF17.057.177.16.940.070.23
GIIIG-Iii Apparel Group Ltd20200424A28.821.62-2.55-1.2124.1722.83
GILGildan Activewear Inc.20200424A9.717.090.04-0.087.057.17
GILDGilead Sciences Inc20200424A2.613.1701.693.161.47
GILTGilat Satellite Networks Ltd20200424A27.414.58.088.196.416.31
GISGeneral Mills, Inc.20200424A3.082.981.541.671.441.31
GIXGigCapital2, Inc. Common Stock20200424A89.689.2189.2189.2100
GKOSGlaukos Corporation20200424A49.2815.41-3.831.0619.2414.34
GLGlobe Life Inc.20200424A14.427.575.724.011.853.55
GLADGladstone Capital Corp20200424A43.9627.169.0510.0518.1117.12
GLBSGlobus Maritime Limited20200424A118.8129.3189.2790.0640.0439.25
GLBYWisdomTree Yield Enhanced Globa20200424ETF87.800000
GLBZGlen Burnie Bancorp20200424A1826.64434.0500434.05434.05
GLDDGreat Lakes Dredge & Dock Corpo20200424A22.0514.614.914.359.710.26
GLDICredit Suisse X-Links Gold Shar20200424ETF39.144.5732.632.311.9612.27
GLEOGalileo Acquisition Corp.20200424A159
GLGTD Holdings, Inc. Common Stock20200424A268.7179.18165.38165.0813.814.1
GLIBAGCI Liberty, Inc. Class A Commo20200424A28.797.442.973.914.463.53
GLIFAGFiQ Global Infrastructure ETF20200424ETF90.5
GLMDGalmed Pharmaceuticals Ltd.20200424A202.24121.2569.7271.8451.5349.41
GLNGGolar LNG Ltd20200424A20.9936.257.2610.7829.0125.54
GLOBGLOBANT S.A.20200424A45.1314.335.927.978.426.37
GLOGGASLOG LTD20200424A30.9824.2611.2411.3113.0212.96
GLOPGASLOG PARTNERS LP20200424A34.6234.286.188.3728.125.91
GLPGlobal Partners LP20200424A90.1747.3222.824.0124.5223.31
GLPIGaming and Leisure Properties,20200424A16.0511.183.715.37.475.87
GLREGreenlight Captial RE, LTD. Cla20200424A60.2743.262323.8620.2519.39
GLTGlatfelter20200424A36.0422.290.410.1821.8822.11
GLUUGlu Mobile Inc.20200424A13.2119.6114.8312.144.797.48
GLWCorning Incorporated20200424A5.036.472.44.874.11.61
GLYCGlycoMimetics, Inc.20200424A68.6156.6333.9334.1522.722.48
GMGeneral Motors Company20200424A4.695.20.21.985.013.23
GMANGoldman Sachs Motif Manufacturi20200424ETF16.1512.9210.4911.512.431.4
GMBLEsports Entertainment Group Inc20200424A154.79110.1667.3275.542.8434.66
GMDAGamida Cell Ltd. Ordinary Share20200424A403.21199.98199.98194.9405.03
GMEGameStop Corp. Class A20200424A23.0518.399.6211.478.776.92
GMEDGLOBUS MEDICAL INC20200424A19.024.38-1.16-1.515.535.88
GMFSPDR S&P Emerging Asia Pacific20200424ETF39.218.0217.2517.880.770.14
GMHIGores Metropoulos, Inc. Class A20200424A265.71243.25243.25243.2500
GMLPGolar LNG Partners LP20200424A60.2363.3133.9934.5329.3228.79
GMOGeneral Moly, Inc.20200424A351.97270.27271.05268.2-0.782.07
GMOMCambria Global Momentum ETF20200424ETF27.8429.9630.2730.31-0.31-0.35
GMREGlobal Medical REIT Inc.20200424A35.3820.019.678.8110.3411.2
GMSGMS Inc.20200424A46.7318.9511.8312.587.136.38
GNAFMicroSectors FANG+ Index Invers20200424ETN12.7917.7118.0517.15-0.340.56
GNCGNC Holdings, Inc.20200424A44.0462.946.549.8116.4113.12
GNCAGenocea Biosciences, Inc.20200424A123.899.553.1961.346.3138.2
GNEGENIE ENERGY LTD20200424A68.7641.111.9516.2129.1624.89
GNKGENCO SHIPPING & TRADING LTD20200424A78.8539.0416.7118.1622.3320.87
GNLGlobal Net Lease, Inc.20200424A23.3311.74912.722.75-0.98
GNLNGreenlane Holdings, Inc. Class20200424A161.18115.36100.0499.6915.3215.67
GNMAiShares GNMA Bond ETF20200424ETF11.269.738.048.721.691.01
GNMKGenMark Diagnostics, Inc20200424A20.6716.898.276.28.6210.69
GNOMGlobal X Genomics & Biotechnolo20200424ETF33.8518.5517.6717.270.881.28
GNPXGenprex, Inc. Common Stock20200424A70.5663.138.3641.6224.7421.48
GNRSPDR S&P Global Natural Resourc20200424ETF20.2612.5310.811.251.721.28
GNRCGENERAC HOLDINGS INC20200424A18.487.642.953.944.693.7
GNSSGenasys Inc. Common Stock20200424A57.7442.615.5328.8727.0713.73
GNTXGentex Corp20200424A9.5511.732.868.218.873.53
GNTYGuaranty Bancshares, Inc. Commo20200424A217.65121.25101.54100.5619.7120.69
GNUSGenius Brands International, In20200424A199.52227.78146.7193.0881.0834.7
GNWGenworth Financial, Inc.20200424A30.4226.710.7511.115.9815.55
GOGrocery Outlet Holding Corp. Co20200424A12.486.990.612.096.384.9
GOATVanEck Vectors Morningstar Glob20200424ETF43.33102.1102.21102.1-0.110
GOAUUS Global GO Gold and Precious20200424ETF78.8947.3225.2827.8222.0419.5
GOEXGlobal X Gold Explorers ETF (NE20200424ETF126.1691.4385.789.015.732.43
GOGLGolden Ocean Group Limited Comm20200424A31.4224.3913.115.3111.289.07
GOGOGogo Inc.20200424A67.2761.3132.4534.6128.8626.7
GOLDBarrick Gold Corp.20200424A3.754.984.833.150.161.84
GOLFAcushnet Holdings Corp.20200424A18.6310.073.564.726.515.35
GOODGladstone Commercial Corporatio20200424A39.6732.1221.222.7310.929.39
GOOGAlphabet Inc. Class C Capital S20200424A6.884.392.032.512.361.88
GOOGLAlphabet Inc. Class A Common St20200424A7.635.682.934.162.751.52
GOOSCanada Goose Holdings Inc.20200424A13.119.2129.8411.42-20.62-2.21
GOROGold Resource Corporation20200424A26.5520.849.097.7811.7513.05
GOSSGossamer Bio, Inc. Common Stock20200424A74.6749.5537.5439.2612.0210.3
GOVTiShares U.S. Treasury Bond ETF20200424ETF3.552.672.412.490.260.18
GPAQGordon Pointe Acquisition Corp.20200424A410.029.119.119.1100
GPCGenuine Parts Company20200424A12.067.064.064.2532.81
GPIGroup 1 Automotive, Inc.20200424A62.6324.4822.2114.782.279.77
GPKGraphic Packaging Holding Compa20200424A8.365.561.61.913.963.65
GPLGreat Panther Mining Limited20200424A61.2264.4935.2937.8129.226.68
GPMTGranite Point Mortgage Trust In20200424A33.330.4610.5411.3319.9319.13
GPNGlobal Payments, Inc.20200424A104.981.692.223.292.76
GPORGulfport Energy Corp.20200424A68.9355.6419.8926.7535.7428.88
GPREGreen Plains, Inc.20200424A51.9230.885.4110.8625.4720.02
GPRKGEOPARK LIMITED20200424A92.2732.2810.8811.9721.420.31
GPROGoPro, Inc.20200424A34.5151.8915.0619.2536.8332.64
GPSThe Gap, Inc.20200424A14.7112.734.3658.377.74
GPXGP Strategies Corp.20200424A93.9356.7423.5424.6433.2132.1
GQREFlexShares Global Quality Real20200424ETF18.148.756.226.222.532.53
GRAW.R. Grace & Co.20200424A23.437.783.473.594.314.19
GRAFGraf Industrial Corp. Common St20200424A85.6358.4225.1225.1233.333.3
GRBKGreen Brick Partners, Inc20200424A52.6658.1813.1313.5945.0544.59
GRCThe Gorman-Rupp Company Common20200424A72.1531.3113.1215.4218.1915.9
GREKGlobal X MSCI Greece ETF20200424ETF46.6923.6117.0318.366.585.25
GRESIQ ARB Global Resources20200424ETF46.1124.2924.2924.2900
GRIDFirst Trust NASDAQ Clean Edge S20200424ETF24.1321.5515.4921.556.060
GRIFGriffin Industrial Realty, Inc.20200424A278.72129.256.8256.8272.3772.37
GRILMuscle Maker, Inc Common Stock20200424A351.88516.03358.35358.34157.68157.68
GRINGrindrod Shipping Holdings Ltd.20200424A195.84118.86120.02121.16-1.17-2.3
GRMNGarmin Ltd20200424A10.964.341.691.772.652.57
GRNiPath Series B Carbon Exchange-20200424ETN139.55
GRNBVanEck Vectors Green Bond ETF20200424ETF23.5713.5913.9813.59-0.390
GRNQGreenpro Capital Corp. Common S20200424A534.48657.57627.94639.1629.6218.41
GRNVGreenVision Acquisition Corp Co20200424A80.32
GROWUS Global Investors Inc20200424A265.58175.48116.24116.2459.2459.24
GRPNGroupon, Inc.Common Stock20200424A91.5781.2451.5260.2329.7221.01
GRTSGritstone Oncology, Inc.20200424A205.1120.1681.3684.4238.8135.74
GRTXGalera Therapeutics, Inc. Commo20200424A689.38213.85213.85213.8500
GRUAB Svensk Ekportkredit (Swedish20200424ETN615.88405.92299.22298.06106.69107.86
GRUBGRUBHUB INC.20200424A11.075.621.122.454.53.17
GRWGGROW GENERATION CORP20200424A99.7465.6933.0132.332.6833.38
GSGoldman Sachs Group Inc.20200424A5.713.382.082.081.31.3
GSATGlobalstar, Inc.20200424A32.3937.2431.0331.536.25.71
GSBGlobalSCAPE, Inc.20200424A134.8676.1458.3558.4417.7917.7
GSBCGreat Southern Bancorp Inc20200424A110.9353.1132.6334.5120.4818.61
GSEUGoldman Sachs ActiveBeta Europe20200424ETF40.0318.414.634.6313.7813.78
GSEWGoldman Sachs Equal Weight U.S.20200424ETF14.9121.1817.2216.933.964.25
GSHDGoosehead Insurance, Inc. Class20200424A103.1241.8823.7627.2818.1214.6
GSIEGoldman Sachs ActiveBeta Intern20200424ETF11.169.378.958.960.430.41
GSITGSI Technology20200424A88.0858.9325.3327.1933.631.73
GSJYGoldman Sachs ActiveBeta Japan20200424ETF65.3264.7443.2166.0121.53-1.27
GSKYGreenSky, Inc. Class A Common S20200424A69.4155.7213.5312.9442.1942.79
GSLGlobal Ship Lease, Inc.20200424A126.7483.4-74.67-63.98158.06147.38
GSLCGoldman Sachs ActiveBeta U.S. L20200424ETF5.742.662.212.40.450.26
GSMFerroglobe PLC Ordinary Shares20200424A335.18257.93227.41233.9730.5323.97
GSMGGlory Star New Media Group Hold20200424A239.77166.46136.5131.7729.9634.69
GSPBarclays Bank PLC iPath Exchang20200424ETN160.1537.3136.6436.640.670.67
GSSGolden Star Resources Ltd.20200424A42.4637.1828.9629.488.227.74
GSSCGS ActiveBeta U.S. Small Cap Eq20200424ETF31.4619.817.5518.742.261.07
GSSTGoldman Sachs Access Ultra Shor20200424ETF18.714.2314.2314.2300
GSUMGridsum Holding Inc.20200424A153.0191.0888.4686.342.624.73
GSVGold Standard Ventures Corp.20200424A72.959.0646.3445.8812.7113.17
GSYInvesco Ultra Short Duration ET20200424ETF2.721.580.860.90.710.67
GTGoodyear Tire & Rubber20200424A15.2713.053.522.819.5310.24
GTEGran Tierra Energy Inc.20200424A91.69142.4581.7889.2960.6753.16
GTECGreenland Technologies Holding20200424A293.46125.96126.88126.88-0.92-0.92
GTESGates Industrial Corporation pl20200424A48.6432.5217.1317.8715.4214.68
GTHXG1 Therapeutics, Inc. Common St20200424A65.1540.6115.8316.5524.7824.06
GTIMGood Times Restaurants Inc.20200424A404.28181.66150.82145.7330.8435.93
GTIPGoldman Sachs Access Inflation20200424ETF12.016.656.86.65-0.150
GTLSChart Industries, Inc.20200424A38.6525.8818.5120.077.365.81
GTNGray Television, Inc.20200424A23.5211.234.934.226.317.02
GTNAGray Television, Inc. Class A20200424A1023.96645.78330.21330.21315.57315.57
GTOInvesco Total Return Bond ETF20200424ETF59.0220.520.6320.5-0.120
GTSTriple-S Management Corporation20200424A36.6615.8911.3311.044.564.85
GTTGTT Communications, Inc.20200424A40.5525.566.9114.5118.6611.09
GTXGarrett Motion Inc. Common Stoc20200424A65.8749.81-8.13-6.4857.9456.3
GTYGetty Realty Corp.20200424A34.1418.7511.1411.447.627.31
GTYHGTY Technology Holdings, Inc. C20200424A204.391.5865.5380.9626.0410.62
GUDBSage ESG Intermediate Credit ET20200424ETF134.01
GULFWisdomTree Middle East Dividen20200424ETF127.431.51.421.4230.0730.07
GUNRFlexShares Global Upstream Natu20200424ETF9.044.855.114.51-0.270.33
GUREGulf Resources, Inc. (NV) Commo20200424A211.74223.28174.39174.4148.89