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'20200427A10.107.353.143.694.213.65
ETF_AvgVW Avg Across Security Type 'ETF’20200427ETF3.209.858.708.811.181.06
ETN_AvgVW Avg Across Security Type 'ETN’20200427ETN28.6418.2910.0112.388.285.91
AAgilent Technologies Inc.20200427A5.454.391.921.482.472.91
AAAlcoa Corporation20200427A14.0314.640.905.6213.749.02
AAAUPerth Mint Physical Gold ETF (T20200427ETF6.4914.884.5512.5410.332.34
AADRAdvisorShares Dorsey Wright ADR20200427ETF109.1841.0230.1640.5310.860.50
AALAmerican Airlines Group Inc.20200427A9.808.734.963.923.774.81
AAMCAltisource Asset Mgmt Corp20200427A633.7790.2676.4376.4313.8313.83
AAMEAtlantic American Corp20200427A818.55368.17379.00379.00-10.83-10.83
AANAaron's, Inc.20200427A26.0613.927.227.526.696.39
AAOIApplied Optoelectronics, Inc.20200427A26.7917.905.567.2212.3410.68
AAONAaon Inc20200427A58.7327.6215.004.8612.6222.76
AAPADVANCE AUTO PARTS INC20200427A15.568.106.234.901.873.20
AAPLApple Inc.20200427A1.050.990.150.540.830.45
AATAMERICAN ASSETS TRUST, INC.20200427A32.7017.487.136.1910.3511.30
AAUAlmaden Minerals Ltd.20200427A159.89188.51141.30143.9047.2144.61
AAWWAtlas Air Worldwide Holdings, I20200427A25.0123.14-3.36-2.4226.5025.55
AAXJiShares MSCI All Country Asia e20200427ETF1.691.740.731.231.010.52
AAXNAxon Enterprise, Inc. Common St20200427A22.7513.493.092.6710.4010.82
ABAllianceBernstein Holding, L.P.20200427A29.0223.453.8615.2419.588.21
ABBVABBVIE INC.20200427A2.443.983.053.250.940.73
ABCAmerisourceBergen Corp.20200427A9.374.842.132.832.712.01
ABCBAmeris Bancorp20200427A32.4216.405.286.2611.1210.14
ABEOAbeona Therapeutics Inc. Common20200427A42.2934.9015.1216.8519.7818.05
ABEQAbsolute Core Strategy ETF20200427ETF34.9227.9029.8527.90-1.960.00
ABGAsbury Automotive Group, Inc.20200427A53.3319.698.4111.4811.298.21
ABIOARCA biopharma, Inc.20200427A513.29327.94320.67320.707.277.24
ABMABM Industries, Inc.20200427A27.2010.224.955.375.274.85
ABMDAbiomed Inc20200427A21.4213.395.585.647.807.75
ABRArbor Realty Trust, Inc.20200427A18.0721.4312.3512.539.088.90
ABTAbbott Laboratories20200427A3.042.210.231.481.980.72
ABTXAllegiance Bancshares, Inc.20200427A69.8127.388.7910.2018.5917.17
ABUSArbutus Biopharma Corporation C20200427A100.0382.4861.7358.9320.7523.56
ACAssociated Capital Group, Inc.20200427A206.79158.01106.97116.9851.0341.03
ACAArcosa, Inc. Common Stock20200427A53.8528.6924.9125.543.773.15
ACADAcadia Pharmaceuticals Inc.20200427A14.6017.209.817.797.399.40
ACAMAcamar Partners Acquisition Cor20200427A80.8529.6121.2121.218.408.40
ACBAurora Cannabis Inc. Common Sha20200427A7.2925.6117.9620.177.685.47
ACBIAtlantic Capital Bancshares, In20200427A70.9094.10-15.52-11.50109.62105.61
ACCAmerican Campus Communities, In20200427A16.158.542.883.585.664.97
ACCOAcco Brands Corporation20200427A23.6718.535.307.7913.2210.74
ACELAccel Entertainment, Inc.20200427A115.2731.7026.1326.285.575.42
ACERAcer Therapeutics Inc. Common S20200427A182.83159.49102.17102.4757.3257.02
ACESALPS Clean Energy ETF20200427ETF29.28117.6716.5019.02101.1798.65
ACGLArch Capital Group Ltd20200427A6.8712.15-0.482.9612.639.19
ACHCAcadia Healthcare Company, Inc.20200427A21.9450.478.909.9541.5740.52
ACHVAchieve Life Sciences, Inc.20200427A93.0073.4252.5059.6120.9313.82
ACIAAcacia Communications, Inc. Com20200427A3.762.941.651.501.291.44
ACIOAptus Collared Income Opportuni20200427ETF90.5631.9114.7031.9117.210.00
ACIUAC Immune SA20200427A60.1737.48-0.75-2.7838.2440.27
ACIWACI Worldwide, Inc.20200427A16.118.853.074.155.774.70
ACLSAxcelis Technologies Inc20200427A30.4313.124.825.348.317.78
ACMAecom20200427A10.374.080.57-0.323.524.40
ACMRACM Research, Inc. Class A Comm20200427A43.9729.3111.8713.6817.4415.63
ACNAccenture PLC20200427A4.593.07-0.71-0.493.793.57
ACNBACNB Corp20200427A306.43214.17165.01183.8149.1630.36
ACORAcorda Therapeutics, Inc.20200427A98.2987.6562.2366.9925.4220.64
ACREAres Commercial Real Estate Cor20200427A54.4727.7510.0311.2817.7216.47
ACRSAclaris Therapeutics, Inc.20200427A147.61105.6878.4379.4327.2526.25
ACRXAcelRx Pharmaceuticals, Inc20200427A71.1872.2432.5134.1839.7338.06
ACSGXtrackers MSCI ACWI ex USA ESG20200427ETF88.14188.46180.95184.787.513.68
ACSIAmerican Customer Satisfaction20200427ETF14.9317.8823.2117.09-5.330.79
ACSTAcasti Pharma, Inc.20200427A73.6861.4352.4154.529.026.91
ACTAdvisorShares Vice ETF20200427ETF87.62115.86102.90107.0612.968.80
ACTGAcacia Research Corporation20200427A53.6056.3613.4334.9742.9421.40
ACTTAct II Global Acquisition Corp.20200427A83.2632.36126.3041.39-93.94-9.03
ACUAcme United Corporation20200427A190.7176.4530.7241.0545.7335.40
ACWFiShares Edge MSCI Multifactor G20200427ETF58.1232.0633.5333.66-1.47-1.60
ACWIiShares MSCI ACWI ETF20200427ETF1.491.28-0.100.261.391.02
ACWViShares Edge MSCI Min Vol Globa20200427ETF4.506.436.256.930.17-0.50
ACWXiShares MSCI ACWI ex US ETF20200427ETF2.562.030.971.071.050.95
ACYAeroCentury Corporation20200427A466.34350.87326.04316.2024.8334.67
ADBEAdobe Inc.20200427A5.954.802.251.482.563.33
ADCAgree Realty Corporation20200427A34.6813.657.537.436.136.22
ADESAdvanced Emissions Solutions, I20200427A50.3438.1323.7122.7914.4115.33
ADIAnalog Devices, Inc.20200427A6.454.841.641.773.203.07
ADILAdial Pharmaceuticals, Inc20200427A426.17202.79202.20205.150.59-2.36
ADMArcher Daniels Midland Company20200427A5.012.921.211.391.701.53
ADMAADMA Biologics, Inc.20200427A31.8127.028.558.8018.4718.21
ADMEAptus Behavioral Momentum ETF20200427ETF63.4638.6538.8739.30-0.22-0.66
ADMPAdamis Pharmaceuticals Corporat20200427A126.97215.51160.19160.2255.3255.29
ADMSAdamas Pharmaceuticals, Inc.20200427A67.1550.1816.9420.3733.2429.81
ADNTAdient plc Ordinary Shares20200427A22.2216.507.968.358.558.17
ADPAutomatic Data Processing20200427A6.753.510.550.572.962.94
ADPTAdaptive Biotechnologies Corpor20200427A35.6318.5611.5514.377.004.18
ADREInvesco BLDRS Emerging Markets20200427ETF32.2949.0248.8248.960.210.06
ADROAduro Biotech, Inc.20200427A38.2847.4433.6935.3513.7512.09
ADSAlliance Data Systems Corporati20200427A15.8311.342.615.968.735.38
ADSKAutodesk Inc20200427A10.415.493.123.582.381.92
ADSWAdvanced Disposal Services, Inc20200427A3.243.141.822.111.321.03
ADTADT Inc.20200427A18.6023.23-0.170.6423.4022.59
ADTNAdtran Inc20200427A26.7421.745.4410.3216.3011.43
ADUSAddus HomeCare Corp.20200427A67.4426.0712.7016.9813.389.10
ADVMAdverum Biotechnologies, Inc. C20200427A29.0520.668.639.2212.0211.43
ADXSAdvaxis, Inc.20200427A96.6879.5637.2447.2742.3232.29
AEAdams Resources & Energy Inc.20200427A408.50122.7362.5662.5660.1760.17
AEEAmeren Corporation20200427A7.375.671.942.373.723.30
AEGNAegion Corp20200427A62.3729.3819.6519.489.749.90
AEHRAehr Test Systems20200427A209.32131.0080.6080.6050.4050.40
AELAmerican Equity Investment Life20200427A26.1514.187.567.376.626.92
AEMAgnico Eagle Mines Ltd.20200427A5.293.510.310.693.212.82
AEMDAETHLON MEDICAL INC20200427A160.59138.61111.23111.5727.3827.04
AEOAmerican Eagle Outfitters20200427A13.4411.846.356.735.485.10
AEPAmerican Electric Power Company20200427A4.042.331.021.341.300.99
AERAercap Holdings N.V.20200427A15.129.83-0.955.3210.784.51
AERIAerie Pharmaceuticals, Inc.20200427A24.0017.353.313.8414.0413.51
AESAES Corporation20200427A7.787.36-0.050.507.426.87
AESEAllied Esports Entertainment, I20200427A238.91180.142.80-0.86177.34181.00
AESRAnfield U.S. Equity Sector Rota20200427ETF72.0963.7463.7463.740.000.00
AEYADDvantage Technologies Group,20200427A240.58190.01146.33150.1343.6739.88
AEYEAudioEye, Inc. Common Stock20200427A215.96147.51109.71113.1137.8134.40
AEZSAeterna Zentaris, Inc.20200427A348.62253.52215.74202.7337.7850.79
AFCAllied Capital Corporation20200427A61.2432.7314.5919.1718.1413.56
AFGAmerican Financial Group, Inc.20200427A24.759.742.683.377.066.38
AFHAtlas Financial Holdings, Inc.20200427A287.60325.44286.33278.6239.1146.82
AFIArmstrong Flooring, Inc.20200427A193.13140.45106.33106.9334.1233.53
AFIFAnfield Universal Fixed Income20200427ETF49.8141.4141.4141.410.000.00
AFINAmerican Finance Trust, Inc. Cl20200427A86.4549.4224.9527.3424.4822.17
AFKVanEck Vectors Africa Index ETF20200427ETF85.84113.5711.29-2.68102.28116.25
AFLAflac Inc.20200427A4.073.471.241.752.241.72
AFLGFirst Trust Active Factor Large20200427ETF20.39
AFMCFirst Trust Active Factor Mid C20200427ETF39.93
AFMDAffimed N.V.20200427A45.5040.4312.5513.3427.8927.09
AFSMFirst Trust Active Factor Small20200427ETF44.65159.68101.75115.3557.9444.33
AFTYPacer CSOP FTSE China A50 ETF20200427ETF35.3312.7813.9212.78-1.140.00
AFYAAfya Limited Class A Common Sha20200427A71.3429.4018.2417.7911.1611.61
AGFIRST MAJESTIC SILVER CORP20200427A13.2513.205.025.408.197.81
AGBAAGBA Acquisition Limited Ordina20200427A173.60104.04104.04104.040.000.00
AGCOAGCO Corporation20200427A23.407.393.463.923.933.48
AGEAgeX Therapeutics, Inc.20200427A223.91155.08162.26162.40-7.18-7.33
AGENAgenus Inc.20200427A35.6540.7110.6411.3430.1629.51
AGFSAgroFresh Solutions, Inc. Commo20200427A227.80170.92154.17153.3916.7617.53
AGGiShares Core U.S. Aggregate Bon20200427ETF0.890.950.340.330.600.61
AGGPIQ Enhanced Core Plus Bond U.S.20200427ETF14.2715.131.581.5813.5613.56
AGGYWisdomTree Yield Enhanced U.S.20200427ETF9.507.918.007.52-0.090.39
AGIAlamos Gold Inc. Class A Common20200427A12.4814.526.513.648.0410.90
AGIOAgios Pharmaceuticals, Inc.20200427A26.789.913.124.336.795.58
AGLEAeglea BioTherapeutics, Inc.20200427A118.29121.6420.4324.04101.2197.60
AGMFederal Agricultural Mortgage C20200427A62.7830.6018.3419.1312.2611.47
AGMHAGM Group Holdings Inc. Class A20200427A145.6265.8451.3948.9014.4516.93
AGNAllergan plc20200427A2.521.450.550.810.900.64
AGNCAGNC Investment Corp. Common St20200427A8.318.290.952.967.355.34
AGNDWisdomTree Trust WisdomTree Neg20200427ETF213.2764.5735.5135.5129.0529.05
AGOAssured Guaranty, LTD20200427A20.308.772.822.225.956.55
AGRAvangrid, Inc.20200427A17.399.104.585.394.523.70
AGROADECOAGRO S.A.20200427A31.3119.2310.3310.888.898.35
AGRXAgile Therapeutics, Inc20200427A42.5142.6912.0214.0330.6728.66
AGSPlayAGS, Inc.20200427A77.6071.9447.6938.4024.2533.54
AGTiShares MSCI Argentina and Glob20200427ETF68.3068.7782.7468.70-13.970.07
AGTCApplied Genetic Technologies Co20200427A67.9433.9423.0121.6810.9312.26
AGXArgan, Inc20200427A48.0417.939.6013.388.324.55
AGYSAgilysys, Inc.20200427A54.4332.219.469.5822.7522.63
AGZiShares Agency Bond ETF20200427ETF4.602.613.423.43-0.81-0.82
AGZDWisdomTree Trust WisdomTree Int20200427ETF43.3149.6149.6426.95-0.0322.66
AHCA.H. Belo Corporation20200427A104.6373.08-29.7117.97102.7955.10
AHCOAdaptHealth Corp. Class A Commo20200427A133.38189.6556.1557.51133.49132.13
AHHArmada Hoffler Properties, Inc.20200427A28.7158.1462.9966.06-4.85-7.92
AHPIAllied Healthcare Products20200427A80.0966.937.2148.7559.7118.18
AHTAshford Hospitality Trust, Inc.20200427A92.5187.0554.8460.3132.2126.75
AIArlington Asset Investment Corp20200427A41.7233.9414.5715.5919.3618.35
AIAiShares Asia 50 ETF20200427ETF22.2711.7411.3811.740.360.01
AIEQAI Powered Equity ETF20200427ETF44.6522.7524.2421.99-1.490.76
AIGAmerican International Group, I20200427A5.226.187.033.84-0.852.34
AIHSSenmiao Technology Limited Comm20200427A276.63285.40153.10154.20132.30131.20
AIIQAI Powered International Equity20200427ETF60.6248.6915.4126.9933.2821.70
AIKIAIkido Pharma Inc. Common Stock20200427A63.4863.2953.8945.649.4017.65
AIMAIM ImmunoTech Inc.20200427A62.9652.4144.1743.978.258.45
AIMCAltra Industrial Motion Corp.20200427A24.9711.970.721.1111.2510.86
AIMTAimmune Therapeutics, Inc.20200427A23.9325.2613.1514.3112.1110.95
AINAlbany International Corp Class20200427A41.8419.078.159.0110.9210.05
AINCAshford Inc.20200427A513.82417.75402.94411.9114.815.83
AINVApollo Investment Corporation20200427A18.5215.025.769.449.265.58
AIQGlobal X Future Analytics Tech20200427ETF41.0823.6421.5422.202.101.43
AIRAAR Corp.20200427A33.5118.6619.8119.85-1.16-1.19
AIRGAirgain, Inc. Common Stock20200427A88.1249.7119.7631.2629.9518.45
AIRIAir Industries Group20200427A191.13199.79197.47197.482.322.31
AIRRFirst Trust RBA American Indust20200427ETF24.5924.8721.2921.583.573.29
AIRTAir T Inc20200427A591.59267.75243.75244.0524.0123.70
AITApplied Industrial Technologies20200427A38.5011.355.336.136.025.22
AIVApartment Investment and Manage20200427A14.895.783.513.782.282.01
AIZAssurant, Inc.20200427A18.057.202.233.104.984.11
AJGArthur J. Gallagher & Co.20200427A9.877.661.311.696.355.97
AJRDAerojet Rocketdyne Holdings, In20200427A19.319.142.562.696.576.44
AJXGreat Ajax Corp.20200427A63.6456.7747.1445.959.6210.82
AKAMAkamai Technologies Inc20200427A8.045.312.732.952.582.35
AKBAAkebia Therapeutics, Inc.20200427A20.2015.142.591.5012.5213.69
AKCAAkcea Therapeutics, Inc. Common20200427A66.2771.7340.7142.8931.0228.84
AKERAkers Biosciences Inc20200427A97.55101.1089.6090.3511.5010.75
AKGAsanko Gold Inc.20200427A91.17105.7780.2780.8225.5624.97
AKRAcadia Realty Trust20200427A30.1219.0711.0712.008.017.09
AKROAkero Therapeutics, Inc. Common20200427A131.3881.1939.2845.9341.9235.27
AKRXAkorn, Inc.20200427A45.7286.0656.7557.7529.5228.30
AKTSAKOUSTIS TECHNOLOGIES, INC.20200427A29.1519.308.097.6211.2111.68
ALAir Lease Corporation20200427A17.147.913.163.234.754.68
ALACAlberton Acquisition Corporatio20200427A114.4741.35-330.95-264.91372.30306.26
ALBAlbemarle Corporation20200427A15.238.794.143.504.645.29
ALBOAlbireo Pharma, Inc. Common Sto20200427A133.9195.9465.9962.3129.9533.63
ALCAlcon Inc. Ordinary Shares20200427A9.6673.2172.1771.961.041.25
ALCOAlico Inc20200427A278.83119.4773.1963.3946.2856.08
ALDXAldeyra Therapeutics, Inc.20200427A94.2967.4435.8437.3331.6030.11
ALEALLETE, Inc.20200427A15.968.362.553.175.805.19
ALECAlector, Inc. Common Stock20200427A84.8236.8418.3820.6618.4616.18
ALEXAlexander & Baldwin, Inc.20200427A40.2018.0810.6111.257.476.83
ALFAAlphaClone Alternative Alpha ET20200427ETF44.97154.43133.95133.3720.4821.06
ALGAlamo Group, Inc.20200427A132.1153.8932.9434.2020.9519.70
ALGNAlign Technology Inc20200427A18.938.793.834.834.963.96
ALGTAllegiant Travel Company20200427A37.1818.923.707.4715.2211.45
ALIMAlimera Sciences, Inc.20200427A397.92227.8677.25127.61150.61100.26
ALJJALJ Regional Holdings, Inc. Com20200427A1048.081791.471736.971736.9754.5054.50
ALKAlaska Air Group, Inc.20200427A10.147.711.981.855.735.86
ALKSAlkermes Inc. plc20200427A14.5711.471.243.8510.237.62
ALLThe Allstate Corporation20200427A7.113.752.822.600.931.16
ALLEAllegion Public Limited Company20200427A13.286.044.875.221.170.82
ALLKAllakos Inc.20200427A78.8140.1627.4827.9812.6812.18
ALLOAllogene Therapeutics, Inc. Com20200427A41.0320.629.5313.9511.096.66
ALLTAllot Ltd. Ordinary Shares20200427A40.1628.0517.3714.2410.6813.81
ALLYAlly Financial Inc.20200427A6.956.78-0.523.097.293.69
ALNAAllena Pharmaceuticals, Inc. Co20200427A124.12152.7478.0670.9674.6781.77
ALNYAlnylam Pharmaceuticals, Inc.20200427A27.4110.884.865.356.015.53
ALOAlio Gold Inc. Common Shares20200427A95.9269.4311.9122.6657.5246.76
ALOTAstroNova, Inc. Common Stock20200427A296.65112.76101.8799.0210.8913.74
ALPNAlpine Immune Sciences, Inc. Co20200427A680.39682.95655.83654.9027.1228.05
ALRMAlarm.com Holdings, Inc.20200427A25.9811.775.546.646.235.13
ALRNAileron Therapeutics, Inc. Comm20200427A77.20104.6226.7876.4877.8428.13
ALRSAlerus Financial Corporation Co20200427A438.60156.61173.45165.55-16.84-8.95
ALSKAlaska Communications Systems20200427A54.1557.7532.0431.9625.7125.79
ALSNALLISON TRANSMISSION HOLDINGS,20200427A11.006.432.622.913.823.54
ALTAltimmune, Inc. Common Stock20200427A44.1639.3017.9114.8621.3924.44
ALTGAlta Equipment Group Inc.20200427A79.0293.5587.8789.475.684.08
ALTMAltus Midstream Company Class A20200427A139.28117.0769.5076.8747.5840.20
ALTRAltair Engineering Inc. Class A20200427A46.3323.226.658.1216.5715.10
ALTSProShares Morningstar Alternati20200427ETF61.52357.09183.82109.95173.26247.13
ALTYGlobal X SuperDividend Alternat20200427ETF60.4663.3644.4957.1018.876.26
ALUSAlussa Energy Acquisition Corp.20200427A60.8326.758.278.2718.4818.48
ALVAutoliv, Inc.20200427A11.608.395.786.002.612.39
ALXNAlexion Pharmaceuticals Inc20200427A6.708.141.702.346.445.81
ALYAAlithya Group inc. Class A Subo20200427A214.88300.5082.0982.09218.41218.41
AMAntero Midstream Corporation Co20200427A22.4128.1018.3020.119.797.99
AMAGAMAG Pharmaceuticals, Inc.20200427A26.9314.923.315.6511.619.26
AMALAmalgamated Bank Class A Common20200427A142.82110.1852.6490.9157.5519.27
AMATApplied Materials Inc20200427A2.872.75-0.261.253.011.50
AMBAAmbarella, Inc. Ordinary Shares20200427A28.1628.48-7.93-7.4336.4235.92
AMBCAmbac Financial Group, Inc.20200427A42.1913.585.076.068.517.52
AMCAMC ENTERTAINMENT HOLDINGS, INC20200427A31.3236.3619.3523.0417.0113.32
AMCAiShares Russell 1000 Pure U.S.20200427ETF28.7445.9731.2331.3714.7414.60
AMCIAMCI Acquisition Corp. Class A20200427A58.7145.1543.8045.151.350.00
AMCRAmcor plc Ordinary Shares20200427A11.768.292.012.176.286.08
AMCXAMC Networks Inc. Class A20200427A32.3617.628.409.509.228.13
AMDAdvanced Micro Devices20200427A1.791.611.070.610.531.00
AMEAmetek, Inc.20200427A8.023.611.651.891.961.72
AMEDAmedisys Inc20200427A39.8018.2612.2713.675.994.60
AMEHApollo Medical Holdings, Inc. C20200427A109.7962.7216.6622.5546.0540.16
AMGAffiliated Managers Group20200427A63.1130.0913.9319.4816.1610.61
AMGNAmgen Inc20200427A3.905.351.130.554.224.80
AMHAMERICAN HOMES 4 RENT20200427A8.504.592.842.281.752.32
AMHCAmplitude Healthcare Acquisitio20200427A117.75
AMJJP Morgan Alerian MLP Index ETN20200427ETN8.5310.955.566.305.404.67
AMKAssetMark Financial Holdings, I20200427A172.1086.9870.5375.8016.4411.18
AMKRAmkor Technology Inc20200427A10.559.22-0.251.009.478.21
AMLPAlerian MLP ETF20200427ETF21.7417.8711.3412.786.525.09
AMNAMN Healthcare Services20200427A21.159.273.034.206.255.08
AMNBAmerican National Bankshares In20200427A252.8090.3242.9540.9847.3849.34
AMOMQraft AI-Enhanced US Large Cap20200427ETF26.524.677.918.08-3.24-3.40
AMOTAllied Motion Technologies Inc20200427A108.0177.0949.0453.4828.0523.61
AMPAmeriprise Financial, Inc.20200427A17.038.483.874.894.613.59
AMPEAmpio Pharmaceuticals, Inc20200427A130.38113.9483.2981.7930.6632.15
AMPHAmphastar Pharmaceuticals, Inc.20200427A20.1117.88-0.901.5318.7816.36
AMPYAmplify Energy Corp.20200427A204.34182.67111.47147.1971.2335.48
AMRBAmerican River Bankshares20200427A1279.35573.17487.07485.5886.1087.59
AMRCAmeresco, Inc.20200427A40.5217.778.386.889.3910.89
AMRHAmeri Holdings, Inc. Common Sto20200427A462.04352.66291.69293.3160.9759.34
AMRKA-Mark Precious Metals, Inc.20200427A378.58159.9483.7198.9276.2361.02
AMRSAmyris Inc.20200427A36.0033.199.074.0224.1229.16
AMRXAmneal Pharmaceuticals, Inc. Cl20200427A30.3426.626.285.9820.3420.65
AMSAmerican Shared Hospital Servic20200427A152.96147.89112.20120.7835.7027.11
AMSCAmerican Superconductor Corp20200427A51.4627.438.1912.8019.2414.63
AMSFAMERISAFE, Inc.20200427A43.2513.564.607.088.966.48
AMSWAAmerican Software, Inc.20200427A40.43547.54520.35515.3727.1932.17
AMTAmerican Tower Corporation20200427A9.305.940.090.545.855.40
AMTBAmerant Bancorp Inc. Class A Co20200427A223.38131.7380.9987.8150.7443.91
AMTBBAmerant Bancorp Inc. Class B Co20200427A970.71449.9622.29403.82427.6746.15
AMTDTD Ameritrade Holding Corp20200427A3.514.202.643.531.570.67
AMTXAemetis, Inc.20200427A242.15203.78203.66203.670.130.11
AMUETRACS Alerian MLP Index ETN20200427ETN26.3621.0118.3217.832.683.18
AMUBETRACS Alerian MLP Index ETN Se20200427ETN33.4339.7642.8942.88-3.13-3.12
AMWDAmerican Woodmark Corp20200427A85.9527.3713.7111.7513.2513.85
AMZAInfraCap MLP ETF20200427ETF56.8736.8227.1932.689.634.14
AMZNAmazon.Com Inc20200427A6.323.631.842.241.781.39
ANAutoNation, Inc.20200427A19.8921.044.124.3716.9216.67
ANABAnaptysBio, Inc. Common Stock20200427A29.9416.605.385.8811.2210.72
ANATAmerican National Insurance20200427A147.0274.0455.2852.3618.7621.69
ANDAAndina Acquisition Corp. III Or20200427A28.0919.33-50.84-50.8470.1870.18
ANDEAndersons Inc/The20200427A47.2931.478.674.4422.8027.03
ANETArista Networks20200427A13.296.581.173.265.413.31
ANFAbercrombie & Fitch Co.20200427A12.069.052.142.196.916.86
ANGIANGI Homeservices Inc. Class A20200427A16.6116.011.392.2314.6313.79
ANGLVanEck Vectors Fallen Angel Hig20200427ETF12.9925.7727.5927.73-1.79-1.94
ANGOAngioDynamics, Inc.20200427A40.8852.0512.6412.9439.4139.11
ANHAnworth Mortgage Asset Corporat20200427A68.7261.0129.6131.8031.4029.21
ANIKAnika Therapeutics Inc20200427A62.5629.1817.8218.7411.3610.44
ANIPANI Pharmaceuticals, Inc.20200427A126.0361.4750.8156.3410.665.13
ANIXAnixa Biosciences, Inc.20200427A128.08110.6097.6597.6512.9512.95
ANSSAnsys Inc20200427A20.508.322.473.145.855.18
ANTMANTHEM, INC.20200427A11.994.582.593.121.991.46
ANVSAnnovis Bio, Inc.20200427A287.86509.74408.27494.36101.4815.38
ANYSphere 3D Corp. Common Shares20200427A412.57327.69232.22247.5395.4780.17
AOAiShares Core Aggressive Allocat20200427ETF19.4915.8310.3910.605.445.23
AOBCAmerican Outdoor Brands Corpora20200427A14.6315.078.759.186.325.89
AOKiShares Core Moderate Allocatio20200427ETF13.8612.5611.7712.350.790.21
AOMiShares Core Moderate Allocatio20200427ETF14.4410.559.589.600.970.95
AONAon plc Class A20200427A11.265.173.363.591.811.59
AORiShares Core Growth Allocation20200427ETF11.487.247.247.270.00-0.03
AOSA.O. Smith Corporation20200427A6.933.501.310.922.192.59
AOSLAlpha and Omega Semiconductor L20200427A49.0540.0510.6611.1429.3928.92
APAmpco-Pittsburgh Corp.20200427A63.1066.8446.7553.3720.0813.46
APAApache Corporation20200427A9.879.498.562.940.936.55
APAMARTISAN PARTNERS ASSET MANAGEME20200427A19.428.573.704.044.894.53
APDAir Products & Chemicals, Inc.20200427A10.836.943.963.762.983.18
APDNApplied DNA Sciences, Inc.20200427A59.3937.5018.5816.7018.9120.80
APENApollo Endosurgery, Inc.20200427A954.13361.97-174.82-320.68536.78682.65
APEXApex Global Brands Inc. Common20200427A350.03266.57126.49195.95140.0870.63
APHAmphenol Corporation20200427A6.604.131.451.842.682.29
APHAAphria Inc. Common Shares20200427A26.5822.699.6411.3513.0511.34
APLEApple Hospitality REIT, Inc.20200427A12.6010.160.650.949.519.22
APLSApellis Pharmaceuticals, Inc. C20200427A27.4911.954.914.377.047.58
APLTApplied Therapeutics, Inc. Comm20200427A145.0772.7457.8653.8814.8818.87
APMAptorum Group Limited Class A O20200427A617.88499.44365.37367.72134.07131.72
APOApollo Global Management, Inc.20200427A9.684.731.571.673.163.06
APOGApogee Enterprises Inc20200427A30.8115.123.524.7411.6010.38
APPFAppFolio, Inc. Class A20200427A71.9628.7413.6916.0515.0512.69
APPNAppian Corporation Class A Comm20200427A25.1328.696.9410.7721.7417.91
APPSDigital Turbine, Inc.20200427A19.5619.017.933.7911.0815.22
APREAprea Therapeutics, Inc. Common20200427A178.1974.3761.2260.4513.1513.92
APRNBlue Apron Holdings, Inc. Class20200427A26.3518.185.056.7413.1311.44
APTAlpha Pro Tech, Ltd.20200427A28.9721.0115.6217.245.393.77
APTOAptose Biosciences, Inc.20200427A28.3924.6915.7317.348.967.35
APTSPreferred Apartment Communities20200427A33.3824.518.648.7915.8715.72
APTVAptiv PLC20200427A12.975.332.371.152.964.18
APTXAptinyx Inc. Common Stock20200427A194.55127.5877.3876.8350.2050.76
APVOAptevo Therapeutics Inc20200427A203.73173.5992.33105.9881.2667.61
APWCAsia Pacific Wire & Cable Corp20200427A737.55499.25135.14135.14364.11364.11
APXTApex Technology Acquisition Cor20200427A64.1653.6753.8353.83-0.16-0.16
APYApergy Corporation Common Stock20200427A46.8229.8016.9417.9712.8511.84
APYXApyx Medical Corporation Common20200427A119.91115.2494.0598.7121.1916.53
AQBAquaBounty Technologies, Inc.20200427A147.21116.1185.6089.1330.5226.98
AQMSAqua Metals, Inc. Common Stock20200427A146.72142.45133.78139.028.683.44
AQNAlgonquin Power & Utilities Cor20200427A8.1025.5126.8125.81-1.30-0.30
AQSTAquestive Therapeutics, Inc. Co20200427A66.8847.0513.9326.5933.1320.46
AQUAEvoqua Water Technologies Corp.20200427A23.3411.775.345.306.436.47
ARANTERO RESOURCES CORPORATION20200427A44.8538.189.0315.4529.1622.72
ARAAmerican Renal Associates Holdi20200427A68.6556.619.217.0447.4049.58
ARAVAravive, Inc. Common Stock20200427A61.8040.5116.2222.0824.2918.43
ARAYAccuray Incorporated20200427A61.8957.3026.5425.8230.7631.48
ARCARC Document Solutions, Inc.20200427A220.90161.1862.1287.1199.0674.08
ARCBArcBest Corporation20200427A41.3424.5210.2511.1614.2713.36
ARCCAres Capital Corporation20200427A8.778.510.040.718.477.80
ARCEArco Platform Limited Class A C20200427A131.8950.5019.5724.8030.9325.70
ARCHArch Coal, Inc.20200427A33.0815.055.818.079.246.98
ARCMArrow Reserve Capital Managemen20200427ETF96.3979.7779.7779.770.000.00
ARCOARCOS DORADOS HOLDINGS INC.20200427A36.1827.7018.1515.349.5412.36
ARCTArcturus Therapeutics Holdings20200427A63.3838.0819.0824.9119.0013.17
ARDArdagh Group S.A. Class A Commo20200427A39.0330.0515.5517.2914.5012.76
ARDSAridis Pharmaceuticals Inc. Com20200427A727.15600.82583.26583.2617.5617.56
ARDXArdelyx, Inc.20200427A21.1319.990.61-0.0319.3820.02
AREAlexandria Real Estate Equities20200427A18.587.112.943.774.173.34
ARECAMERICAN RESOURCES CORP20200427A473.72264.11139.97214.94124.1449.17
ARESAres Management Corporation Cla20200427A19.877.02-1.13-0.448.157.46
ARGOArgo Group International Holdin20200427A44.6716.455.786.3510.6710.11
ARGTGlobal X MSCI Argentina ETF20200427ETF110.8059.05100.4452.52-41.396.52
ARIAPOLLO COMMERCIAL REAL ESTATE F20200427A19.5915.920.645.0215.3010.90
ARKFARK Fintech Innovation ETF20200427ETF12.799.448.248.791.210.65
ARKGARK Genomic Revolution ETF20200427ETF14.349.3711.2412.14-1.87-2.77
ARKKARK Innovation ETF20200427ETF10.6429.1823.7524.615.434.57
ARKQARK Autonomous Technology & Rob20200427ETF23.1917.4714.2016.283.271.19
ARKRArk Restaurants Corp20200427A564.73595.17529.57544.5365.6050.64
ARKWARK Next Generation Internet ET20200427ETF10.8717.8815.2216.012.661.87
ARLAmerican Realty Investors, Inc.20200427A326.55237.48191.71191.7245.7845.76
ARLOArlo Technologies, Inc.20200427A57.4939.4016.4313.9522.9725.45
ARLPAlliance Resource Partners LP20200427A57.5735.1021.8021.3213.3213.79
ARMKARAMARK20200427A13.797.062.102.064.965.01
ARMPArmata Pharmaceuticals, Inc. Co20200427A145.71734.73709.36729.5625.365.16
ARMRArmor US Equity Index ETF20200427ETF45.0348.5044.0344.034.474.47
ARNAArena Pharmaceuticals Inc20200427A35.6231.8811.4115.2620.4716.62
ARNCArconic Corporation20200427A26.5024.7510.1610.8814.6013.87
AROCArchrock Inc20200427A25.2621.475.616.2815.8615.18
AROWArrow Financial Corp20200427A116.3856.4438.1940.5618.2515.88
ARPOAerpio Pharmaceuticals, Inc. Co20200427A157.66170.15150.05149.4420.1020.70
ARQTArcutis Biotherapeutics, Inc. C20200427A187.6572.6870.6670.072.022.61
ARRARMOUR Residential REIT, Inc.20200427A22.1323.39-3.933.1527.3220.27
ARTLArtelo Biosciences, Inc. Common20200427A411.74345.91291.84295.5454.0850.37
ARTNAArtesian Resources Corp20200427A74.5542.3532.4731.739.8810.62
ARTWArts-Way Manufacturing Co Inc20200427A425.16324.17281.99227.5742.1896.60
ARVNArvinas, Inc20200427A52.6823.8715.1515.768.728.12
ARWArrow Electronics, Inc.20200427A16.415.971.362.304.613.67
ARWRArrowhead Research Corporation20200427A25.1718.5010.0711.028.437.48
ARYAARYA Sciences Acquisiton Corp.20200427A169.42277.50100.03270.64177.476.86
ASBAssociated Banc-Corp20200427A8.418.424.343.474.084.96
ASCARDMORE SHIPPING CORPORATION20200427A33.1330.145.6612.4824.4817.66
ASEAGlobal X FTSE Southeast Asia ET20200427ETF146.7153.8854.1754.17-0.29-0.29
ASETFlexShares Real Assets Allocati20200427ETF17.788.988.988.980.000.00
ASFIAsta Funding Inc20200427A22.9220.3117.0916.503.233.82
ASGNASGN Incorporated20200427A22.5710.665.936.494.734.17
ASHAshland Global Holdings Inc.20200427A21.068.204.174.204.034.00
ASHRXtrackers Harvest CSI 300 China20200427ETF3.725.924.664.791.281.16
ASHSXtrackers Harvest CSI 500 China20200427ETF20.9512.0512.0512.050.000.00
ASHXXtrackers MSCI China A Inclusio20200427ETF98.0775.8475.8475.840.000.00
ASIXAdvanSix Inc.20200427A70.4029.7715.7416.9114.0312.86
ASMAvino Silver & Gold Mines Ltd.20200427A89.31171.44121.55124.2049.8947.24
ASMBAssembly Biosciences, Inc20200427A59.4238.4121.027.3217.3931.09
ASNAAscena Retail Group, Inc.20200427A93.3383.7743.1647.5340.6136.24
ASPNAspen Aerogels, Inc.20200427A69.7146.3837.8139.448.576.94
ASPSAltisource Portfolio Solutions20200427A111.1762.4336.8634.4225.5728.01
ASPUASPEN GROUP, INC.20200427A57.0030.604.884.8225.7225.79
ASRTAssertio Therapeutics, Inc. Com20200427A78.7852.8437.0039.8715.8412.96
ASRVAmeriServ Financial Inc20200427A272.54154.7888.28110.6166.5044.17
ASTCAstrotech Corporation (DE) Comm20200427A135.6387.7665.5963.6622.1624.10
ASTEAstec Industries Inc20200427A66.7628.0915.0917.5412.9910.54
ASURAsure Software, Inc20200427A91.8753.2311.799.6541.4443.57
ASYSAmtech Systems Inc20200427A105.4043.9012.7511.3231.1632.59
ATAtlantic Power Corporation20200427A50.5742.0323.7721.2918.2620.74
ATCOAtlas Corp.20200427A41.1447.7430.5436.7617.2010.99
ATCXAtlas Technical Consultants, In20200427A579.66455.41413.83413.9141.5841.50
ATECAlphatec Holdings, Inc.20200427A43.9442.6116.6618.4525.9524.16
ATENA10 NETWORKS INC20200427A26.9919.222.803.7916.4215.43
ATESTCTest Symbol Class C20200427A31.0117.0717.0417.040.030.03
ATESTGTEST SYMBOL20200427A26.0115.7215.4815.610.230.11
ATEXAnterix Inc. Common Stock20200427A46.0625.2610.0311.0815.2214.17
ATGEAdtalem Global Education Inc. C20200427A18.989.36-3.26-4.2512.6213.61
ATHAthene Holding Ltd. Class A Com20200427A13.946.99-2.61-3.339.6110.32
ATHXAthersys, Inc. Common Stock20200427A40.9944.608.9518.6435.6525.96
ATIAllegheny Technologies20200427A17.5012.052.404.119.657.93
ATIFATIF Holdings Limited Ordinary20200427A185.34143.00105.80108.2937.2034.71
ATKRAtkore International Group Inc.20200427A24.159.251.233.678.025.59
ATLCAtlanticus Holdings Corporation20200427A338.90140.17113.84120.1426.3220.02
ATLOAMES National Corp20200427A246.1186.2956.9061.0029.3925.29
ATMPiPath Select MLP ETN20200427ETF41.2528.8027.3027.311.501.49
ATNIATN International, Inc20200427A103.5947.7133.3334.2814.6713.72
ATNMActinium Pharmaceuticals, Inc20200427A31.3674.3851.4443.8022.9911.30
ATNXAthenex, Inc. Common Stock20200427A35.4521.398.658.6712.7312.72
ATOAtmos Energy Corporation20200427A11.074.280.661.303.622.98
ATOMAtomera Incorporated Common Sto20200427A108.1671.2836.2140.9635.0730.32
ATOSAtossa Therapeutics, Inc. Commo20200427A88.3878.9031.6345.6247.2733.28
ATRAptarGroup, Inc.20200427A17.1610.9411.1912.47-0.25-1.52
ATRAAtara Biotherapeutics, Inc20200427A28.2212.741.940.5810.8012.16
ATRCAtriCure, Inc.20200427A30.4225.6817.8520.507.835.17
ATRIAtrion Corp20200427A0.001.36
ATROAstronics Corp20200427A47.8827.9010.0814.8817.8213.02
ATRSAntares Pharma, Inc.20200427A32.8732.7012.4913.3220.3619.38
ATSGAir Transport Services Group, I20200427A20.3218.0812.3210.425.767.67
ATTOAtento S.A.20200427A251.01160.98137.59141.9223.3919.06
ATUSAltice USA, Inc. Class A Common20200427A4.7149.0744.7545.354.403.89
ATVIActivision Blizzard Inc.20200427A2.374.32-2.361.056.683.27
ATXIAvenue Therapeutics, Inc. Commo20200427A112.41169.87135.88148.3933.9921.48
AUBAtlantic Union Bankshares Corpo20200427A33.8915.236.127.639.117.60
AUBNAuburn National Bancorporation20200427A699.68474.17463.74463.7410.4410.44
AUDCAudioCodes Ltd20200427A29.9821.489.6210.8411.8610.64
AUGAuryn Resources Inc. Common Sha20200427A115.57120.15184.9588.17-64.8131.98
AUMNGolden Minerals Company20200427A40.5941.7135.3535.226.376.49
AUPHAurinia Pharmaceuticals Inc20200427A14.8412.244.594.777.647.46
AUSFGlobal X Adaptive U.S. Factor E20200427ETF44.1418.94-0.84-0.9019.7819.84
AUTOAutoWeb, Inc. Common Stock20200427A425.45251.04250.32229.930.7221.11
AUYYamana Gold, Inc.20200427A21.1117.623.995.0413.6312.57
AVAAvista Corporation20200427A15.547.431.922.505.524.94
AVAVAeroVironment, Inc.20200427A38.2819.626.497.2613.1312.36
AVBAvalonBay Communities, Inc.20200427A16.106.153.884.092.272.05
AVCOAvalon GloboCare Corp. Common S20200427A132.91103.1277.8281.6925.3021.42
AVCTAmerican Virtual Cloud Technolo20200427A143.64121.54100.61106.9020.9414.64
AVDAmerican Vanguard Corporation20200427A67.0528.285.806.4022.4821.88
AVDEAvantis International Equity ET20200427ETF24.9211.4811.2211.250.260.22
AVDVAvantis International Small Cap20200427ETF35.1217.4817.3117.310.170.17
AVEMAvantis Emerging Markets Equity20200427ETF27.1911.7211.5611.570.160.15
AVEOAVEO Pharmaceuticals, Inc.20200427A105.1973.4763.6564.449.829.03
AVGOBroadcom Inc. Common Stock20200427A8.587.231.951.725.285.51
AVGRAvinger, Inc. Common Stock20200427A76.72125.8538.6841.2587.6984.72
AVIDAvid Technology Inc20200427A29.1424.135.143.6518.9920.49
AVLRAvalara, Inc.20200427A33.4713.458.438.945.024.51
AVNSAvanos Medical, Inc.20200427A41.3013.574.574.959.008.62
AVNWAviat Networks, Inc.20200427A340.44142.58101.41107.4541.1835.13
AVROAVROBIO, Inc. Common Stock20200427A114.1750.699.0327.0241.6523.67
AVTAvnet, Inc.20200427A22.3511.696.177.175.524.52
AVTRAvantor, Inc.20200427A13.776.183.453.652.732.54
AVUSAvantis U.S. Equity ETF20200427ETF14.569.709.649.670.060.03
AVUVAvantis U.S. Small Cap Value ET20200427ETF36.3442.3739.6639.702.712.67
AVXLAnavex Life Sciences20200427A40.6028.068.9612.3119.1015.64
AVYAvery Dennison Corp.20200427A19.897.223.144.084.083.14
AVYAAvaya Holdings Corp. Common Sto20200427A16.9212.734.013.738.729.00
AWAYETFMG Travel Tech ETF20200427ETF54.8028.3331.1826.53-2.851.81
AWIArmstrong World Industries, Inc20200427A29.8110.323.434.026.896.30
AWKAmerican Water Works Company, I20200427A10.734.251.853.522.410.74
AWRAmerican States Water Company20200427A22.7411.945.585.996.365.96
AWREAware Inc20200427A255.35143.9282.2686.4161.6657.51
AWTMAware Ultra-Short Duration Enha20200427ETF21.444.584.584.580.000.00
AWXAvalon Holdings Corp.20200427A183.1561.1849.8849.8811.3011.30
AXAxos Financial, Inc. Common Sto20200427A36.3814.733.302.3011.4312.57
AXASAbraxas Petroleum Corporation20200427A45.2390.0674.3870.5915.6819.47
AXDXAccelerate Diagnostics, Inc.20200427A32.4026.591.844.1224.7522.48
AXEAnixter International Inc20200427A10.476.343.864.482.481.87
AXGNAxogen, Inc. Common Stock20200427A39.7320.29-0.035.3020.3214.99
AXGTAxovant Gene Therapies Ltd. Com20200427A158.99164.01105.23146.2558.7917.76
AXJLWisdomTree Asia-Pacific ex-Japa20200427ETF34.8620.5320.0920.260.440.28
AXLAmerican Axle & Manufacturing H20200427A28.1228.389.144.2319.2524.15
AXLAAxcella Health Inc. Common Stoc20200427A150.56181.1653.5857.05127.58124.11
AXNXAxonics Modulation Technologies20200427A49.3932.2817.0420.1015.2512.19
AXPAmerican Express Company20200427A3.182.741.711.111.021.63
AXRAMREP Corporation20200427A126.9075.5013.2713.1262.2362.38
AXSAxis Capital Holders Limited20200427A14.304.962.953.302.011.66
AXSMAxsome Therapeutics, Inc20200427A34.9922.767.4812.2015.2810.56
AXTAAxalta Coating Systems Ltd.20200427A7.575.281.571.643.713.64
AXTIAXT Inc20200427A36.9228.209.4715.3218.7312.88
AXUAlexco Resource Corp.20200427A68.6561.1234.5528.1026.5733.03
AYAtlantica Yield plc20200427A18.469.492.762.656.736.84
AYIAcuity Brands, Inc.20200427A27.169.393.784.325.615.07
AYTUAytu BioScience, Inc. Common St20200427A53.5746.7124.8131.2321.9115.49
AYXAlteryx, Inc.20200427A13.607.822.664.555.173.27
AZPNAspen Technology Inc20200427A13.409.352.512.896.836.45
AZREAzure Power Global Limited20200427A333.39205.63188.91187.4816.7118.15
AZRXAzurRx BioPharma, Inc. Common S20200427A149.65108.8272.4774.8336.3533.99
AZZAZZ Inc.20200427A27.119.183.444.405.744.79
BBarnes Group Inc.20200427A38.5222.177.718.8814.4813.31
BABoeing Company20200427A5.005.113.382.931.732.19
BABInvesco Taxable Municipal Bond20200427ETF18.1311.756.707.895.053.86
BACBank of America Corporation20200427A4.324.311.022.343.291.97
BAHBooz Allen Hamilton Holding Cor20200427A9.765.133.432.771.712.36
BALiPath Series B Bloomberg Cotton20200427ETN69.7946.2965.5058.35-19.21-12.07
BAMBrookfield Asset Management Inc20200427A4.753.081.311.471.781.62
BANCBanc of California, Inc.20200427A48.2714.533.564.1910.9710.34
BANDBandwidth Inc. Class A Common S20200427A33.3315.817.409.038.416.78
BANFBancfirst Corp20200427A48.1818.737.397.4111.3511.33
BANRBanner Corp.20200427A50.3225.817.9710.3117.8415.50
BANXStoneCastle Financial Corporati20200427A230.85101.3862.4762.4738.9138.91
BAPCredicorp LTD20200427A26.929.683.664.766.024.93
BAPRInnovator S&P 500 Buffer ETF -20200427ETF46.8727.6127.1127.110.500.50
BASIBioanalytical Systems Inc20200427A349.20188.34175.28175.1113.0613.23
BATLBattalion Oil Corporation20200427A427.74256.01219.66232.5236.3523.49
BATRALiberty Media Corporation Serie20200427A37.1824.623.556.6521.0717.97
BATRKLiberty Media Corporation Serie20200427A29.5618.243.294.0814.9514.16
BATTAmplify Advanced Battery Metals20200427ETF51.1324.0324.0324.030.010.01
BAUGInnovator S&P 500 Buffer ETF -20200427ETF94.9272.2861.6659.7110.6212.57
BAXBaxter International Inc.20200427A4.203.052.292.680.760.37
BBBlackBerry Limited20200427A23.7719.697.378.0712.3211.62
BBAXJPMorgan BetaBuilders Developed20200427ETF13.787.638.308.20-0.67-0.58
BBBYBed Bath & Beyond Inc20200427A15.9914.265.636.908.637.34
BBCVirtus LifeSci Biotech Clinical20200427ETF65.1943.8025.0431.8218.7711.99
BBCAJPMorgan BetaBuilders Canada ET20200427ETF17.169.996.837.423.162.56
BBCPConcrete Pumping Holdings, Inc.20200427A131.47143.05118.34125.7324.7117.31
BBDCBarings BDC, Inc.20200427A37.5120.342.354.6317.9915.71
BBEUJPMorgan BetaBuilders Europe ET20200427ETF6.794.944.674.700.270.23
BBGIBeasley Broadcasting Group Inc20200427A194.49140.8452.8780.2787.9760.57
BBHVanEck Vectors Biotech ETF20200427ETF7.969.087.948.091.140.99
BBIBrickell Biotech, Inc. Common S20200427A357.95264.38204.14203.4460.2460.94
BBINJPMorgan BetaBuilders Internati20200427ETF27.0934.9134.9134.910.000.00
BBJPJPMorgan BetaBuilders Japan ETF20200427ETF8.822.761.662.001.030.76
BBPVirtus LifeSci Biotech Products20200427ETF69.1170.9230.5640.0040.3730.92
BBQBBQ Holdings, Inc. Common Stock20200427A203.46166.79141.89134.6024.9132.19
BBREJPMorgan BetaBuilders MSCI U.S.20200427ETF8.457.833.554.864.272.96
BBSAJPMorgan BetaBuilders 1-5 Year20200427ETF57.2164.4628.3428.4536.1236.01
BBSIBarrett Business Services20200427A97.0952.8030.6030.0822.2022.72
BBUBrookfield Business Partners L.20200427A46.6529.0816.4315.8712.6513.21
BBUSJPMorgan BetaBuilders U.S. Equi20200427ETF2.452.650.960.701.691.95
BBWBuild-A-Bear Workshop, Inc.20200427A90.4060.2045.4841.8114.7218.39
BBXBBX Capital Corporation Class A20200427A113.0167.4524.7133.2242.7434.24
BBYBest Buy Company, Inc.20200427A7.224.432.532.531.901.90
BCBrunswick Corporation20200427A17.597.773.184.214.583.56
BCBPBCB Bancorp Inc (NJ)20200427A49.8027.9212.229.3715.7018.55
BCCBoise Cascade Company20200427A28.8210.842.842.848.008.08
BCDAberdeen Standard Bloomberg All20200427ETF77.6332.8931.0932.141.800.75
BCDABioCardia, Inc. Common Stock20200427A858.90700.16700.16700.160.000.00
BCEBCE, Inc.20200427A2.782.932.022.210.910.72
BCEIBONANZA CREEK ENERGY, INC.20200427A60.9625.679.8110.9115.8614.76
BCELAtreca, Inc. Class A Common Sto20200427A110.1673.0127.0429.0045.9744.02
BCIAberdeen Standard Bloomberg All20200427ETF32.0916.4917.1115.24-0.621.26
BCLIBrainstorm Cell Therapeutics In20200427A48.1926.7311.5912.2815.1414.45
BCMiPath Pure Beta Broad Commodity20200427ETN91.2883.0184.0484.04-1.03-1.03
BCMLBayCom Corp Common Stock20200427A379.43116.39130.75125.15-14.36-8.75
BCOThe Brink's Company20200427A19.068.943.724.575.224.37
BCOMB Communications Ltd20200427A384.87422.36416.77416.775.585.58
BCORBlucora, Inc.20200427A38.4217.424.234.9013.1912.52
BCOVBrightcove, Inc.20200427A33.5620.697.9311.5812.769.12
BCOW1895 Bancorp of Wisconsin, Inc.20200427A436.56227.36219.61219.617.757.75
BCPCBalchem Corporation20200427A59.8025.4514.0412.1511.4113.30
BCRXBioCryst Pharmaceuticals Inc20200427A27.9429.007.9812.5321.0216.47
BCSFBain Capital Specialty Finance,20200427A74.2041.8616.0419.3925.8222.47
BCTFBancorp 34, Inc. Common Stock20200427A336.64175.41169.67169.675.745.74
BDCBelden Inc.20200427A22.5110.148.269.141.881.00
BDCSUBS AG Exchange Traded Access S20200427ETN93.1225.9742.3144.64-16.34-18.67
BDCYETRACS 2xMonthly Leveraged Well20200427ETN118.00144.63138.74154.245.89-9.62
BDCZETRACS Wells Fargo Business Dev20200427ETN66.1925.1020.4125.344.69-0.24
BDECInnovator S&P 500 Buffer ETF -20200427ETF57.2183.5899.5199.51-15.94-15.94
BDGEBridge Bancorp Inc20200427A73.9659.73-0.112.0459.8457.69
BDLFlanigan's Enterprises Inc20200427A346.71239.60246.13246.13-6.53-6.53
BDNBrandywine Realty Trust20200427A10.617.501.793.145.704.36
BDRBlonder Tongue Laboratories Inc20200427A249.12491.61395.68359.2395.92132.37
BDSIBioDelivery Sciences Internatio20200427A22.3526.18-0.671.9326.8624.28
BDTXBlack Diamond Therapeutics, Inc20200427A139.0668.3538.1241.3430.2327.01
BDXBecton, Dickinson and Co.20200427A7.162.75-0.051.192.801.56
BEBloom Energy Corporation20200427A25.9815.774.796.6610.979.11
BEAMBeam Therapeutics Inc. Common S20200427A91.8679.1748.6252.0830.5527.09
BEATBioTelemetry, Inc.20200427A40.6520.6011.3311.539.269.06
BECNBeacon Roofing Supply, Inc.20200427A31.3230.518.5112.1522.0018.36
BELFABel Fuse Inc20200427A530.06141.71141.71141.710.000.00
BELFBBel Fuse Inc20200427A112.0764.0737.7936.1026.2727.97
BENFranklin Resources, Inc.20200427A6.395.99-0.360.366.355.45
BEPBrookfield Renewable Partners L20200427A15.378.70-0.121.298.817.41
BERYBerry Global Group, Inc.20200427A10.337.536.476.621.080.96
BFABrown-Forman Corporation Class20200427A55.2533.3023.7725.629.547.69
BFBBrown-Forman Corporation Class20200427A13.577.454.304.343.153.11
BFAMBRIGHT HORIZONS FAMILY SOLUTION20200427A32.8913.516.0510.137.453.38
BFCBank First Corporation Common S20200427A568.16206.85137.44152.7269.4054.13
BFEBInnovator S&P 500 Buffer ETF -20200427ETF75.9327.4525.4728.301.98-0.85
BFINBankFinancial Corporation20200427A197.9278.9267.7469.0211.189.90
BFITGlobal X Health & Wellness Them20200427ETF39.4815.8236.6629.72-20.84-13.90
BFORBarron's 400 ETF20200427ETF29.4517.1514.0616.573.090.57
BFSSaul Centers, Inc.20200427A77.0540.8125.0327.0015.7813.81
BFSTBusiness First Bancshares, Inc.20200427A200.4585.7437.7443.0048.0042.74
BFYTBenefytt Technologies, Inc. Cla20200427A91.4248.4133.7734.2214.6414.18
BGBunge Limited20200427A8.7610.547.087.013.473.53
BGCPBGC Partners, Inc.20200427A34.3828.7621.4222.457.336.31
BGFVBig 5 Sporting Goods Corp20200427A131.22337.1654.7076.44282.46260.72
BGGBriggs & Stratton Corp.20200427A55.3553.2522.1523.6231.1029.63
BGIBirks Group Inc20200427A1083.811046.42939.79939.79106.63106.63
BGRNiShares Global Green Bond ETF20200427ETF25.4626.4824.5324.531.951.95
BGSB&G Foods, Inc.20200427A9.498.06-3.29-1.0311.369.10
BGSFBG Staffing Inc.20200427A131.7692.7965.4675.1927.3317.60
BHBiglari Holdings Inc. Class B C20200427A221.9398.6157.8958.8140.7139.80
BHABiglari Holdings Inc. Class A C20200427A2.41
BHATBlue Hat Interactive Entertainm20200427A302.06233.85194.39195.1439.4738.71
BHBBar Harbor Bankshares20200427A202.8272.2551.1461.0221.1111.23
BHCBausch Health Companies Inc.20200427A6.395.371.021.264.354.12
BHEBenchmark Electronics20200427A30.5011.083.654.047.437.04
BHFBrighthouse Financial, Inc.20200427A14.6210.734.193.846.536.89
BHLBBerkshire Hills Bancorp, Inc.20200427A30.6310.542.362.588.177.96
BHRBraemar Hotels & Resorts Inc. C20200427A85.8746.7612.2014.8134.5631.94
BHTGBioHiTech Global, Inc. Common S20200427A474.32293.86256.12256.1237.7437.74
BHVNBiohaven Pharmaceutical Holding20200427A24.5314.885.256.659.638.24
BIBProShares Ultra NASDAQ Biotechn20200427ETF7.986.733.503.623.233.12
BIBLInspire 100 ETF20200427ETF36.2542.6926.9731.6515.7311.04
BICKFirst Trust BICK Index Fund20200427ETF169.1739.5839.5839.580.000.00
BIGBig Lots, Inc.20200427A11.7012.686.787.145.915.54
BIIBBiogen Inc. Common Stock20200427A6.985.761.251.924.513.84
BILSPDR Bloomberg Barclays 1-3 Mon20200427ETF1.090.910.910.910.000.00
BILLBill.com Holdings, Inc.20200427A51.7123.2010.9914.1512.219.05
BIMIBOQI International Medical Inc.20200427A85.2875.4151.8951.9923.5223.42
BIOBio-Rad Laboratories, Inc.Class20200427A46.5719.7313.5213.186.116.49
BIOCBiocept, Inc.20200427A37.8043.9923.9823.2620.0120.73
BIOLBiolase, Inc.20200427A107.36131.33100.7996.1630.5435.17
BIOXBioceres Crop Solutions Corp. O20200427A287.17107.4025.7226.8781.6880.53
BIPBrookfield Infrastructure Partn20200427A8.9510.510.102.8610.417.65
BIPCBrookfield Infrastructure Corpo20200427A39.4722.9714.8018.458.164.51
BISProShares UltraShort NASDAQ Bio20200427ETF11.4812.525.619.176.923.37
BIVVanguard Intermediate-Term Bond20200427ETF2.462.051.501.420.550.63
BIZDVanEck Vectors BDC Income ETF20200427ETF47.1344.2648.6248.56-4.36-4.30
BJBJs Wholesale Club Holdings, In20200427A12.588.404.133.974.264.43
BJANInnovator S&P 500 Buffer ETF -20200427ETF53.9927.6327.6327.630.000.00
BJKVanEck Vectors Gaming ETF20200427ETF72.4245.5018.3627.9527.1417.55
BJRIBJ's Restaurants, Inc.20200427A30.3916.422.666.2213.7610.20
BJULInnovator S&P 500 Buffer ETF -20200427ETF48.748.978.918.910.060.06
BJUNInnovator S&P 500 Buffer ETF -20200427ETF50.8438.79-11.15-17.2249.9456.01
BKBank of New York Mellon Corpora20200427A3.114.111.231.102.893.02
BKCCBlackRock Capital Investment Co20200427A41.7235.659.702.9925.9532.66
BKDBrookdale Senior Living, Inc.20200427A29.7624.296.897.5617.4016.72
BKEThe Buckle, Inc.20200427A22.6016.441.192.8015.2613.64
BKEPBlueknight Energy Partners L.P.20200427A114.01136.0987.5979.1048.5056.99
BKFiShares MSCI BRIC Index Fund20200427ETF19.4811.61-5.0811.7116.70-0.10
BKHBlack Hills Corporation20200427A26.3411.573.015.848.565.73
BKIBlack Knight, Inc. Common Stoc20200427A20.545.593.403.532.192.06
BKLCBNY Mellon US Large Cap Core Eq20200427ETF192.00157.34157.34157.340.000.00
BKLNInvesco Senior Loan ETF20200427ETF4.994.021.131.722.892.30
BKMCBNY Mellon US Mid Cap Core Equi20200427ETF255.18
BKNGBooking Holdings Inc. Common St20200427A16.528.244.224.493.573.31
BKRBaker Hughes Company20200427A8.0711.522.472.219.049.31
BKSCBank of South Carolina20200427A295.49147.32112.07130.4735.2516.84
BKSEBNY Mellon US Small Cap Core Eq20200427ETF126.00118.81118.81118.810.000.00
BKTIBK Technologies Corporation20200427A297.34209.50136.38142.4673.1367.04
BKUBankunited, Inc.20200427A23.358.114.865.233.252.88
BKYIBIO-key International, Inc. Com20200427A94.4292.2560.3768.3631.8823.89
BLBlackLine, Inc. Common Stock20200427A31.6516.528.096.808.439.72
BLBDBlue Bird Corporation Common St20200427A48.4523.993.714.5520.2819.44
BLCMBellicum Pharmaceuticals, Inc.20200427A137.95100.5585.3782.5415.1818.01
BLCNReality Shares Nasdaq NextGen E20200427ETF119.3262.9935.4736.2127.5226.78
BLDTopBuild Corp. Common Stock20200427A27.2711.164.074.587.096.58
BLDPBallard Power Systems Inc.20200427A10.0914.666.262.698.4011.98
BLDRBuilders FirstSource, Inc.20200427A11.289.222.463.176.766.05
BLESInspire Global Hope ETF20200427ETF12.9411.1911.8411.01-0.640.18
BLFSBioLife Solutions Inc.20200427A66.3049.8725.4126.8024.4623.07
BLHYVirtus Newfleet Dynamic Credit20200427ETF239.15127.87127.87127.870.000.00
BLINBridgeline Digital Inc.20200427A160.76126.67107.73111.6318.9415.04
BLKBlackrock, Inc.20200427A16.507.303.914.563.392.74
BLKBBlackbaud, Inc.20200427A35.7310.916.427.534.493.38
BLLBall Corporation20200427A8.045.302.813.562.491.74
BLMNBloomin' Brands, Inc. Common St20200427A14.3111.125.786.175.344.95
BLNKBlink Charging Co. Common Stock20200427A112.8490.5064.4364.5126.0725.99
BLOKAmplify Transformational Data S20200427ETF20.8912.3010.3010.302.002.00
BLPHBellerophon Therapeutics, Inc.20200427A91.9270.7953.6153.0917.1817.70
BLUBELLUS Health Inc.20200427A47.4631.474.756.8826.7224.60
BLUEbluebird bio, Inc. Common Stock20200427A20.5114.621.636.7512.987.87
BLVVanguard Long-Term Bond ETF20200427ETF9.173.852.754.251.10-0.41
BLXBanco Latinoamericano de Comerc20200427A50.0921.2611.0611.8210.219.44
BMARInnovator S&P 500 Buffer ETF -20200427ETF47.2827.11-1.209.4428.3017.66
BMCHBMC Stock Holdings, Inc20200427A27.9918.628.1410.1010.498.52
BMIBadger Meter, Inc.20200427A41.9413.834.587.819.256.02
BMLPDorsey Wright MLP Index ETNs du20200427ETF44.52106.86226.0595.82-119.1911.04
BMOBank of Montreal20200427A3.614.534.453.230.091.31
BMRABIOMERICA INC20200427A42.7731.487.0811.6424.3919.84
BMRCBank of Marin Bancorp20200427A116.3878.5557.1153.3921.4425.16
BMRNBioMarin Pharmaceuticals Inc20200427A9.4712.435.023.567.418.87
BMTCBryn Mawr Bank Corp20200427A84.0634.8316.0315.6818.7919.15
BMYBristol-Myers Squibb Co.20200427A1.722.151.641.520.500.63
BNDVanguard Total Bond Market20200427ETF1.161.290.870.870.430.42
BNDCFlexShares Core Select Bond Fun20200427ETF70.9256.7011.7411.7444.9644.96
BNDWVanguard Total World Bond ETF20200427ETF6.4913.6311.0210.932.612.70
BNDXVanguard Total International Bo20200427ETF1.811.981.221.160.760.82
BNEDBarnes & Noble Education, Inc20200427A82.5653.50-39.47-32.7892.9686.28
BNFTBenefitfocus, Inc.20200427A27.4421.099.728.6911.3712.40
BNGOBionano Genomics, Inc. Common S20200427A66.3377.8969.7370.898.167.01
BNKDMicroSectorsTM U.S. Big Banks I20200427ETN89.54138.06136.98137.161.080.90
BNKOMicroSectorsTM U.S. Big Banks I20200427ETN92.5330.3430.3430.340.000.00
BNKUMicroSectorsTM U.S. Big Banks I20200427ETN49.8435.1127.1531.077.964.04
BNKZMicroSectorsTM U.S. Big Banks I20200427ETN87.6787.5387.5387.530.000.00
BNOVInnovator S&P 500 Buffer ETF -20200427ETF55.2861.3064.4064.40-3.10-3.10
BNSBank of Nova Scotia20200427A2.932.670.421.132.241.54
BNSOBonso Electronic International20200427A402.23140.76140.76140.760.000.00
BOCHBank of Commerce Holdings (CA)20200427A77.2347.4015.6618.4931.7428.92
BOCTInnovator S&P 500 Buffer ETF -20200427ETF68.8726.6739.0339.03-12.36-12.36
BOHBank of Hawaii Corp.20200427A36.7913.445.506.117.947.33
BOKFBOK Financial Corp20200427A26.2515.729.419.346.326.38
BOMNBoston Omaha Corporation Class20200427A59.1951.5514.0117.6237.5433.93
BONDPIMCO Active Bond Exchange-Trad20200427ETF10.2711.7511.6411.810.11-0.06
BOOMDMC Global Inc. Common Stock20200427A57.1720.109.1710.6910.939.41
BOOTBoot Barn Holdings, Inc.20200427A21.7312.735.166.757.585.98
BORRBorr Drilling Limited Common sh20200427A78.62100.6572.0763.0428.5737.60
BOSCB.O.S. Better On-Line Solutions20200427A450.83430.60316.33379.07114.2751.53
BOSSGlobal X Founder-Run Companies20200427ETF36.6318.1520.5921.42-2.44-3.27
BOTJBank of the James Financial Gro20200427A494.40361.18242.36242.98118.82118.19
BOTZGlobal X Funds Global X Robotic20200427ETF5.426.023.195.002.831.03
BOUTInnovator IBD Breakout Opportun20200427ETF83.5051.5650.4748.891.092.68
BOXBOX, INC.20200427A8.375.713.383.392.332.32
BOXLBoxlight Corporation Class A Co20200427A188.23108.6084.0188.5824.5920.02
BPFHBoston Private Financial Holdin20200427A22.7615.881.881.0214.0114.87
BPMCBlueprint Medicines Corporation20200427A27.9712.743.474.989.277.76
BPMPBP Midstream Partners LP Common20200427A38.2321.4110.419.6811.0011.73
BPMXBioPharmX Corporation20200427A100.30168.87112.22118.8356.6650.05
BPOPPopular Inc20200427A13.497.562.172.245.395.32
BPRNThe Bank of Princeton20200427A432.60193.98141.01144.1052.9849.88
BPTBP Prudhoe Bay Royalty Trust20200427A74.9780.6664.8669.4115.8011.25
BPTHBio-Path Holdings Inc20200427A110.4571.7740.0741.1731.7030.60
BPYBrookfield Property Partners L.20200427A12.2811.783.704.398.087.39
BPYUBrookfield Property REIT Inc. C20200427A33.7919.888.329.8211.5610.06
BRBroadridge Financial Solutions20200427A11.875.761.561.744.214.02
BRBRBellRing Brands, Inc.20200427A43.3025.6523.3022.412.353.24
BRBSBlue Ridge Bankshares, Inc.20200427A82.6579.3079.3079.300.000.00
BRCBrady Corporation20200427A32.6315.176.328.198.856.98
BREWCraft Brew Alliance, Inc.20200427A28.1716.791.221.0615.5715.73
BRFVanEck Vectors Brazil Small-Cap20200427ETF85.8424.15-10.865.0535.0119.10
BRGBluerock Residential Growth REI20200427A50.2971.3644.2546.5227.1124.86
BRIDBridgford Foods Corp20200427A845.20364.69288.64312.8776.0551.82
BRKABerkshire Hathaway Inc.20200427A0.000.00
BRKBBERKSHIRE HATHAWAY Class B20200427A2.852.941.340.711.602.23
BRKLBrookline Bancorp Inc20200427A23.8412.334.075.158.267.18
BRKRBruker Corporation20200427A17.257.444.375.203.072.23
BRKSBrooks Automation Inc20200427A24.639.60-1.712.5511.317.05
BRMKBroadmark Realty Capital Inc. C20200427A27.3330.0820.0727.8710.022.22
BRNBarnwell Industries, Inc.20200427A212.59375.44330.37352.7645.0722.68
BROBrown & Brown, Inc.20200427A6.434.891.882.213.012.69
BROGBrooge Energy Limited Ordinary20200427A935.84816.89815.90815.901.001.00
BRPBRP Group, Inc. Class A Common20200427A97.7452.1922.7129.6529.4822.54
BRQSBorqs Technologies, Inc. Ordina20200427A215.13771.80232.02219.05539.79552.75
BRTBRT Apartments Corp20200427A106.7580.6357.6657.8722.9722.76
BRXBRIXMOR PROPERTY GROUP INC.20200427A10.718.702.662.976.045.73
BRYBerry Corporation (bry) Common20200427A89.0379.1040.9548.3238.1530.78
BRZUDirexion Daily MSCI Brazil Bull20200427ETF15.689.983.604.906.375.08
BSAEInvesco BulletShares 2021 USD E20200427ETF62.8991.4780.8480.8410.6310.63
BSBEInvesco BulletShares 2022 USD E20200427ETF62.6950.8150.8150.810.000.00
BSBKBogota Financial Corp. Common S20200427A493.37127.3850.97103.0376.4124.35
BSCEInvesco BulletShares 2023 USD E20200427ETF63.6356.7156.7156.710.000.00
BSCKInvesco BulletShares 2020 Corpo20200427ETF6.675.054.054.261.010.79
BSCLInvesco BulletShares 2021 Corpo20200427ETF11.638.767.047.721.721.04
BSCMInvesco BulletShares 2022 Corpo20200427ETF13.297.467.127.050.340.41
BSCNInvesco BulletShares 2023 Corpo20200427ETF25.4317.5216.6816.930.840.59
BSCOInvesco BulletShares 2024 Corpo20200427ETF25.789.827.889.691.940.13
BSCPInvesco BulletShares 2025 Corpo20200427ETF29.1510.61-0.27-0.2510.8810.86
BSCQInvesco BulletShares 2026 Corpo20200427ETF35.6821.1118.6720.212.450.91
BSCRInvesco BulletShares 2027 Corpo20200427ETF36.5118.9917.7518.251.240.74
BSCSInvesco BulletShares 2028 Corpo20200427ETF45.7523.5423.5223.420.020.11
BSCTInvesco BulletShares 2029 Corpo20200427ETF44.7134.8234.8234.820.010.01
BSDEInvesco BulletShares 2024 USD E20200427ETF155.89157.83157.83157.830.000.00
BSEPInnovator S&P 500 Buffer ETF -20200427ETF57.2765.2065.2065.200.000.00
BSETBassett Furniture Industries I20200427A97.26106.9441.7248.7665.2258.18
BSGMBioSig Technologies, Inc. Commo20200427A60.3255.3031.3435.5523.9619.75
BSIGBrightSphere Investment Group I20200427A34.6018.689.159.119.549.65
BSJKInvesco BulletShares 2020 High20200427ETF13.496.555.226.051.330.50
BSJLInvesco BulletShares 2021 High20200427ETF15.139.086.666.832.422.25
BSJMInvesco BulletShares 2022 High20200427ETF22.7118.9717.3417.871.631.10
BSJNInvesco BulletShares 2023 High20200427ETF9.948.656.137.152.521.51
BSJOInvesco BulletShares 2024 High20200427ETF25.9110.928.358.642.572.29
BSJPInvesco BulletShares 2025 High20200427ETF31.8524.5910.0614.4314.5310.16
BSJQInvesco BulletShares 2026 High20200427ETF41.3527.3826.6826.680.700.70
BSJRInvesco BulletShares 2027 High20200427ETF40.0541.0641.0641.060.000.00
BSMBlack Stone Minerals, L.P.20200427A46.3948.5213.3613.5135.1535.01
BSMLInvesco BulletShares 2021 Munic20200427ETF75.95
BSMMInvesco BulletShares 2022 Munic20200427ETF83.6153.4255.9455.94-2.52-2.52
BSMNInvesco BulletShares 2023 Munic20200427ETF96.2378.2178.2178.210.000.00
BSMOInvesco BulletShares 2024 Munic20200427ETF62.5629.6529.6529.650.000.00
BSMPInvesco BulletShares 2025 Munic20200427ETF96.9595.0495.0495.040.000.00
BSMQInvesco BulletShares 2026 Munic20200427ETF97.83
BSMRInvesco BulletShares 2027 Munic20200427ETF66.64
BSMSInvesco BulletShares 2028 Munic20200427ETF96.8269.8769.8769.870.000.00
BSMTInvesco BulletShares 2029 Munic20200427ETF99.6269.7469.7469.740.000.00
BSQRBSQUARE Corporation20200427A381.02212.90150.29184.9162.6027.98
BSRRSierra Bancorp20200427A99.5663.8634.3638.0029.5025.85
BSTCBioSpecifics Technologies Corp.20200427A124.1178.6137.4936.8041.1241.81
BSVVanguard Short-Term Bond ETF20200427ETF1.661.220.900.900.310.32
BSVNBank7 Corp. Common stock20200427A474.42359.17302.84359.5656.33-0.40
BSXBoston Scientific Corp.20200427A2.993.162.382.240.790.93
BTAIBioXcel Therapeutics, Inc. Comm20200427A81.3944.6820.9225.2223.7619.46
BTALAGFiQ U.S. Market Neutral Anti-20200427ETF31.3231.6824.5026.467.175.22
BTEBaytex Energy Corporation20200427A40.92142.0051.4653.6390.5488.37
BTECPrincipal Healthcare Innovators20200427ETF31.5730.0123.6727.066.342.95
BTGB2Gold Corp.20200427A18.7018.4111.898.436.529.99
BTNBallantyne Strong, Inc20200427A226.84106.3699.0799.077.287.28
BTUPeabody Energy Corporation20200427A36.0531.447.6210.7023.8120.74
BTYSiPath Series B US Treasury 10-y20200427ETF39.83
BUGGlobal X Cybersecurity ETF20200427ETF62.2721.0932.8832.90-11.79-11.81
BULPacer US Cash Cows Growth ETF20200427ETF43.5214.0211.4012.182.621.84
BURLBURLINGTON STORES, INC.20200427A20.529.152.132.647.026.50
BUSEFirst Busey Corporation Class A20200427A42.5025.2617.6819.087.576.18
BUYUSCF SummerHaven SHPEI Index Fu20200427ETF184.71104.17104.17104.170.000.00
BUYNUSCF SummerHaven SHPEN Index Fu20200427ETF191.29839.11-129.37-129.37968.49968.49
BUYZFranklin Disruptive Commerce ET20200427ETF300.86126.53126.09126.530.440.00
BVBrightView Holdings, Inc. Commo20200427A65.4729.5712.7214.1416.8515.44
BVALBrand Value ETF20200427ETF23.3719.2918.5718.980.720.31
BVSNBroadvision Inc Com20200427A98.6591.7857.5257.5234.2734.27
BWBabcock & Wilcox Enterprises, I20200427A155.85200.42189.40189.2311.0311.20
BWABorgWarner Inc.20200427A5.924.381.021.183.363.19
BWBBridgewater Bancshares, Inc. Co20200427A150.8187.8327.9932.3759.8455.46
BWENBroadwind Energy Inc20200427A202.5898.8887.9988.2610.8910.62
BWFGBankwell Financial Group Inc20200427A219.58124.3890.0894.5134.3029.86
BWLABowl America Incorporated20200427A478.712948.47285.802911.832662.6736.64
BWXSPDR Bloomberg Barclays Interna20200427ETF12.3417.2216.7116.820.510.40
BWXTBWX Technologies, Inc.20200427A17.707.432.993.614.443.82
BWZSPDR Bloomberg Barclays Short T20200427ETF70.4240.6036.0036.014.614.60
BXThe Blackstone Group Inc. Class20200427A4.432.990.601.322.391.67
BXCBlueLinx Holdings Inc.20200427A103.8060.0014.4922.3845.5237.62
BXGBluegreen Vacations Corporation20200427A116.9571.5460.3559.8111.1911.72
BXMTBlackstone Mortgage Trust, Inc.20200427A18.088.835.186.123.652.70
BXPBoston Properties, Inc.20200427A16.056.574.114.902.451.67
BXRXBaudax Bio, Inc. Common Stock20200427A49.0436.1623.0123.9813.1512.18
BXSBancorpSouth, Inc.20200427A17.377.323.123.794.203.53
BYByline Bancorp, Inc. Common Sto20200427A43.9020.7511.1212.389.628.37
BYDBoyd Gaming Corporation20200427A14.159.634.806.214.843.43
BYFCBroadway Financial Corp/Del20200427A166.42129.92100.19100.1929.7329.73
BYLDiShares Yield Optimized Bond ET20200427ETF29.5020.0721.0221.03-0.95-0.96
BYNDBeyond Meat, Inc. Common Stock20200427A15.1310.222.865.017.355.20
BYSIBeyondSpring Inc. Ordinary Shar20200427A343.3295.6345.9760.6649.6634.97
BZHBeazer Homes USA, Inc. New20200427A38.2323.9912.771.4811.2222.51
BZQProShares UltraShort MSCI Brazi20200427ETF20.8513.606.273.107.3210.50
CCitigroup Inc.20200427A2.313.030.420.872.612.16
CAAPCorporacion America Airports S.20200427A92.3160.7035.2036.9225.4923.77
CAASChina Automotive Systems, Inc.20200427A243.28179.95121.44117.6558.5262.30
CABACabaletta Bio, Inc. Common Stoc20200427A107.8496.5634.7473.1761.8223.38
CACCamden National Corporation20200427A89.4637.8219.2421.7818.5816.04
CACGClearBridge All Cap Growth ETF20200427ETF49.3834.2333.9634.230.270.00
CACICACI INTERNATIONAL CLA20200427A35.5312.785.046.347.736.44
CADECadence Bancorporation20200427A18.7515.865.716.2310.159.63
CAECAE INC20200427A11.439.92-1.262.4811.177.44
CAGConagra Brands, Inc.20200427A4.673.952.102.041.861.92
CAHCardinal Health, Inc.20200427A5.774.300.830.743.473.57
CAICAI International, Inc.20200427A88.6942.2426.8529.0515.3913.19
CAKECheesecake Factory (The)20200427A12.789.214.934.314.284.90
CALCaleres Inc20200427A33.5418.699.266.689.4312.02
CALACalithera Biosciences, Inc20200427A44.6832.8714.8814.6017.9918.27
CALBCalifornia BanCorp Common Stock20200427A492.70170.81169.73160.751.0810.05
CALFPacer US Small Cap Cash Cows 1020200427ETF22.6829.1528.3329.980.82-0.82
CALMCal-Maine Foods Inc20200427A18.3611.03-1.024.4312.056.60
CALXCALIX, INC.20200427A22.3214.2610.398.743.875.52
CAMPCalAmp Corp.20200427A35.0125.893.198.3122.7417.60
CAMTCamtek Ltd20200427A40.5457.7940.8141.9216.9815.87
CAPEiPath Shiller CAPE ETN20200427ETN26.9230.2942.5042.89-12.21-12.60
CAPLCrossAmerica Partners LP Common20200427A169.51163.21127.52129.1135.6834.10
CAPRCapricor Therapeutics Inc20200427A106.5678.5637.1856.7641.3821.80
CARAvis Budget Group, Inc.20200427A14.4711.238.047.773.183.46
CARACara Therapeutics, Inc.20200427A17.059.600.811.638.797.97
CARECARTER BANK & TRUST MARTINSVILL20200427A145.3172.9251.7050.1021.2122.81
CARGCarGurus, Inc. Class A Common S20200427A18.1114.624.995.029.629.60
CAROCarolina Financial Corp.20200427A16.0412.051.533.1910.528.86
CARRCarrier Global Corporation20200427A8.2710.588.429.362.171.22
CARSCars.com Inc. Common Stock20200427A24.7422.4910.027.6912.4714.79
CARVCarver Bancorp, Inc.20200427A992.801107.001011.461011.4695.5495.54
CARZFirst Trust NASDAQ Global Auto20200427ETF86.8349.6749.6849.670.000.00
CASACasa Systems, Inc. Common Stock20200427A40.8830.75-11.07-2.5941.8133.33
CASHMeta Financial Group, Inc.20200427A30.0318.3310.7712.327.566.02
CASICASI Pharmaceuticals, Inc.20200427A143.7766.0019.1333.1346.8732.87
CASSCass Information Systems Inc20200427A79.3940.4125.0528.6815.3611.73
CASYCasey's General Stores Inc20200427A29.1510.363.934.476.435.88
CATCaterpillar Inc.20200427A4.874.156.084.45-1.93-0.29
CATBCatabasis Pharmaceuticals, Inc20200427A68.9752.2515.7714.2236.4838.05
CATCCAMBRIDGE BANCORP20200427A200.33104.8772.9781.5331.9023.34
CATHGlobal X S&P 500 Catholic Value20200427ETF12.4310.465.906.424.554.03
CATMCardtronics plc Class A Ordinar20200427A40.0020.013.002.7517.0117.26
CATOCATO CORP20200427A52.2723.516.445.6717.0717.85
CATSCatasys Inc. Common Stock20200427A42.6631.1013.6815.0117.4216.09
CATYCathay General Bancorp20200427A25.8414.105.296.578.807.53
CBChubb Limited20200427A5.6712.525.395.357.137.17
CBANColony Bankcorp Inc20200427A468.03137.85116.96120.2420.8917.61
CBATCBAK Energy Technology, Inc. Co20200427A394.98386.25274.47274.47111.78111.79
CBAYCymabay Therapeutics20200427A60.3851.5729.3528.1722.2223.32
CBBCincinnati Bell Inc.20200427A7.277.015.455.651.571.36
CBFVCB Financial Services, Inc. (PA20200427A377.0790.3055.5659.0634.7431.24
CBIOCatalyst Biosciences, Inc.20200427A56.0750.95-0.403.6451.3447.31
CBLCBL& Associates Properties, Inc20200427A58.2992.0558.2869.7033.7722.40
CBLICleveland Biolabs, Inc20200427A136.88107.4256.0672.7151.3634.71
CBMBCBM Bancorp, Inc.20200427A216.62126.37113.37113.3713.0013.00
CBMGCellular Biomedicine Group, Inc20200427A63.2637.8025.9124.0811.9013.73
CBNKCapital Bancorp, Inc.20200427A322.23191.98181.97175.5310.0216.45
CBOECboe Global Markets, Inc.20200427A14.628.463.033.805.434.66
CBONVanEck Vectors ChinaAMC China B20200427ETF108.4553.3853.3853.380.000.00
CBPOChina Biologic Products Holding20200427A33.1417.5210.6310.286.907.24
CBRECBRE GROUP, INC.20200427A8.837.324.564.812.762.51
CBRLCracker Barrel Old Country Stor20200427A28.0619.855.6510.3214.199.52
CBSHCommerce Bancshares Inc20200427A24.9411.775.136.286.645.49
CBTCabot Corporation20200427A22.509.50-8.58-5.7918.0815.29
CBTXCBTX, Inc. Common Stock20200427A91.0752.3531.9933.5020.3618.84
CBUCommunity Bank System20200427A24.739.343.804.145.545.20
CBZCBIZ, Inc.20200427A28.6910.733.333.727.407.01
CCThe Chemours Company20200427A12.7614.953.174.1911.7810.77
CCACCITIC Capital Acquisition Corp.20200427A544.43
CCAPCrescent Capital BDC, Inc. Comm20200427A296.61375.38199.20249.40176.18125.98
CCBCoastal Financial Corporation20200427A488.30178.25105.26132.1772.9946.08
CCBGCapital City Bank Group Inc20200427A143.87150.9894.5696.9956.4253.99
CCCClarivate Analytics Plc Ordinar20200427A23.958.927.616.481.332.44
CCCLChina Ceramics Co. Ltd.20200427A385.87406.07354.55351.9951.5254.08
CCDCalamos Dynamic Convertible & I20200427A43.3523.2921.2421.532.051.76
CCEPCoca-Cola European Partners plc20200427A7.493.790.851.372.942.42
CCHCollier Creek Holdings Class A20200427A182.4393.1986.9888.566.214.63
CCICrown Castle Intl. Corp.20200427A6.443.193.143.170.050.02
CCJCameco Corporation20200427A10.138.670.71-1.427.9610.08
CCKCrown Holdings Inc.20200427A10.854.050.731.423.332.64
CCLCarnival Corporation20200427A7.839.977.566.692.423.25
CCLPCSI Compressco LP20200427A172.20152.0786.64107.2165.4344.86
CCMPCabot Microelectronics Corp20200427A52.7922.318.1410.7914.1711.51
CCNECNB Financial Corp/PA20200427A126.1040.8320.9826.1219.8514.71
CCOClear Channel Outdoor Holdings,20200427A30.5848.9225.9530.7322.9618.18
CCOICogent Communications Holdings,20200427A35.1712.486.016.976.475.51
CCORCore Alternative Capital20200427ETF26.2136.1535.3932.150.774.00
CCRCONSOL Coal Resources LP20200427A170.23120.2220.3123.5799.9296.65
CCRCChina Customer Relations Center20200427A535.42344.55342.92334.891.639.65
CCRNCross Country Healthcare Inc20200427A55.7022.961.804.7621.1518.20
CCSCENTURY COMMUNITIES, INC.20200427A47.6916.896.647.6910.269.20
CCXChurchill Capital Corp II Class20200427A288.85443.69-32.76-33.51476.45477.20
CCXIChemoCentryx, Inc.20200427A53.5140.1018.4920.3421.6119.76
CCXXChurchill Capital Corp III Clas20200427A268.95154.16-84.28-84.28238.44238.44
CDAYCeridian HCM Holding20200427A19.398.613.583.855.034.76
CDCVictoryShares US EQ Income Enha20200427ETF7.237.276.356.500.920.77
CDECoeur Mining, Inc.20200427A27.8124.886.7815.7818.109.11
CDEVCentennial Resource Development20200427A23.3834.9420.6027.2414.397.72
CDKCDK Global, Inc.20200427A13.315.982.182.603.803.38
CDLVictoryShares US Large Cap High20200427ETF23.8321.4715.3618.066.113.41
CDLXCardlytics, Inc. Common Stock20200427A47.1031.1819.4720.5911.7110.59
CDMOAvid Bioservices, Inc. Common S20200427A54.2537.8913.7814.8024.1123.09
CDNACareDx, Inc.20200427A34.2213.031.853.9511.189.08
CDNSCadence Design Systems20200427A5.887.033.180.493.846.54
CDORCondor Hospitality Trust, Inc.20200427A167.7580.8980.1778.320.722.57
CDRCedar Realty Trust, Inc20200427A71.0858.1024.7428.5833.3529.52
CDTXCidara Therapeutics, Inc.20200427A73.3647.0825.7124.7721.3722.31
CDWCDW Corporation20200427A10.147.963.944.184.023.79
CDXCChromaDex Corporation20200427A41.2333.9013.5815.9120.3117.99
CDXSCodexis, Inc.20200427A34.9215.503.544.4811.9711.02
CDZICADIZ, Inc.20200427A39.0526.960.355.1426.6221.82
CECelanese Corporation Common Sto20200427A14.847.073.693.893.383.18
CECECeco Environmental Corp20200427A65.2539.0118.9223.6520.0915.36
CEFSSaba Closed-End Funds ETF20200427ETF37.43136.1465.7975.0270.3661.13
CEICamber Energy, Inc20200427A143.71148.0895.3789.8052.7158.28
CEIXCONSOL Energy Inc.20200427A42.0628.9310.5614.6918.3814.25
CELCellcom Israel, Ltd.20200427A80.0944.9429.6232.3615.3212.57
CELCCelcuity Inc. Common Stock20200427A668.70549.80519.12519.1230.6830.68
CELHCelsius Holdings, Inc. Common S20200427A52.1849.8231.7433.1418.0716.68
CELPCypress Environmental Partners,20200427A307.27143.6280.4980.4863.1363.14
CEMBiShares J.P. Morgan EM Corporat20200427ETF20.8830.5529.2328.681.321.87
CEMIChembio diagnostics, Inc.20200427A54.1836.6111.1614.2225.4522.39
CENTCentral Garden and Pet Co20200427A42.8222.541.462.7521.0819.79
CENTACentral Garden & Pet Company20200427A32.2917.244.864.7812.3712.46
CENXCentury Aluminum Co20200427A26.6129.920.401.3729.5228.56
CEPUCentral Puerto S.A. American De20200427A112.4983.7731.6833.7052.0850.07
CEQPCrestwood Equity Partners LP20200427A29.3724.035.8510.6318.1813.43
CERCCerecor Inc.20200427A87.0868.3024.3527.8543.9540.45
CERNCerner Corp20200427A5.8413.910.432.5613.4811.36
CERSCerus Corp20200427A17.2116.17-0.732.8816.9013.30
CETVCentral European Media Enterpri20200427A26.4221.0612.6513.208.427.87
CETXCEMTREX INC.20200427A99.3081.8443.1752.8438.6729.01
CEVACEVA Inc.20200427A42.7832.9825.3126.887.676.11
CEWWisdomTree Emerging Currency S20200427ETF34.2724.1323.7323.730.400.40
CEYVictoryShares Emerging Market H20200427ETF29.0918.3213.4614.934.863.39
CEZVictoryShares Emerging Market V20200427ETF20.6817.3617.1417.140.220.22
CFCF Industries Holding, Inc.20200427A8.8811.568.708.282.853.28
CFAVictoryShares US 500 Volatility20200427ETF12.797.537.006.730.530.80
CFBCrossFirst Bankshares, Inc. Com20200427A89.98110.63-7.956.40118.58104.23
CFBICommunity First Bancshares, Inc20200427A363.26150.92150.92150.920.000.00
CFBKCentral Federal Corporation20200427A118.7049.5943.3444.096.255.50
CFFACF Finance Acquisition Corp. Cl20200427A56.9549.0146.0446.042.972.97
CFFIC&F Financial Corp20200427A345.22194.65120.67147.4973.9947.17
CFFNCapitol Federal Financial, Inc.20200427A16.4623.085.064.7818.0218.30
CFGCitizens Financial Group, Inc.20200427A4.915.550.773.064.792.49
CFMSConformis, Inc. Common Stock20200427A149.12109.7090.7794.7218.9414.99
CFOVictoryShares US 500 Enhanced V20200427ETF8.865.726.305.46-0.580.26
CFRCullen/Frost Bankers Inc.20200427A20.6911.544.787.716.763.83
CFRXContraFect Corporation20200427A174.12108.0693.0897.1214.9910.94
CFXColfax Corporation20200427A15.336.822.383.724.453.21
CGThe Carlyle Group Inc. Common S20200427A11.586.632.442.964.203.67
CGACHINA GREEN AGRICULTURE INC20200427A128.6654.44-42.31-35.1896.7589.62
CGBDTCG BDC, Inc. Common Stock20200427A43.2930.15-2.224.4032.3825.75
CGCCanopy Growth Corporation Commo20200427A11.078.672.934.925.753.75
CGENCompugen Ltd20200427A18.7011.050.260.1210.8110.94
CGIXCancer Genetics, Inc. Common St20200427A212.88234.04212.56209.4521.4824.58
CGNXCognex Corp20200427A10.6410.453.144.547.305.91
CGOCalamos Global Total Return Fun20200427A79.5144.8642.1448.912.71-4.06
CGWInvesco S&P Global Water Index20200427ETF14.569.972.6010.967.37-0.98
CHADDirexion Daily CSI 300 China A20200427ETF10.837.023.365.603.661.42
CHAPChaparral Energy, Inc.20200427A58.24108.3573.4973.3935.1235.37
CHAUDirexion Daily CSI 300 China A20200427ETF10.807.004.634.502.372.50
CHCIComstock Holding Companies, Inc20200427A271.23202.36169.42169.4032.9432.96
CHCOCity Holding Co20200427A81.1839.3520.5723.0418.7816.31
CHCTCommunity Healthcare Trust Inco20200427A70.3630.8811.2113.8119.6717.07
CHDChurch & Dwight Co., Inc.20200427A6.995.991.622.004.373.98
CHDNChurchill Downs Inc20200427A36.5115.464.356.2411.119.22
CHEChemed Corporation20200427A51.8620.5613.9215.016.415.34
CHEFThe Chef's Warehouse Inc20200427A27.9018.704.678.3014.0310.40
CHEKCheck-Cap Ltd.20200427A62.2173.2246.8757.3226.3515.90
CHEPAGFiQ U.S. Market Neutral Value20200427ETF98.7511.1111.1111.110.000.00
CHFSCHF Solutions, Inc. Common Stoc20200427A44.5153.3033.7333.4419.5619.86
CHGGCHEGG, INC.20200427A13.457.052.723.244.333.81
CHGXChange Finance U.S. Large Cap F20200427ETF72.2033.6733.6733.670.000.00
CHHChoice Hotels Intnl.20200427A16.097.523.413.384.114.14
CHICalamos Convertible Opportuniti20200427A24.3125.096.097.0919.0018.00
CHICGlobal X MSCI China Communicati20200427ETF94.81119.48118.77119.610.71-0.13
CHIEGlobal X MSCI China Energy ETF20200427ETF423.0989.0325.02415.5564.01-326.52
CHIHGlobal X MSCI China Health Care20200427ETF190.8924.23168.81168.81-144.58-144.58
CHIIGlobal X MSCI China Industrials20200427ETF209.0666.5815.1915.1951.4051.40
CHIKGlobal X MSCI China Information20200427ETF90.9033.3433.3433.340.000.00
CHILGlobal X MSCI China Large-Cap 520200427ETF253.3912.6012.6012.600.000.00
CHIMGlobal X MSCI China Materials E20200427ETF201.50106.78-27.38-25.93134.16132.72
CHIQGlobal X MSCI China Consumer Di20200427ETF68.68109.4496.82106.6712.632.78
CHIRGlobal X MSCI China Real Estate20200427ETF323.05150.85150.85150.850.000.00
CHISGlobal X MSCI China Consumer St20200427ETF109.4353.8252.5452.531.291.29
CHIUGlobal X MSCI China Utilities E20200427ETF438.64352.60352.60352.600.000.00
CHIXGlobal X MSCI China Financials20200427ETF61.50136.3119.4419.34116.87116.97
CHKChesapeake Energy Corp.20200427A52.5957.4320.0620.7037.3834.52
CHKPCheck Point Software Technologi20200427A15.029.303.364.575.934.73
CHMAChiasma, Inc. Common Stock20200427A37.7131.5116.3813.1915.1318.32
CHMGChemung Financial Corp20200427A824.56324.56180.74171.00143.82153.56
CHMICHERRY HILL MORTGAGE INVESTMENT20200427A56.2834.276.677.1027.6027.17
CHNALoncar China BioPharma ETF20200427ETF119.1477.5086.0377.50-8.530.00
CHNGChange Healthcare Inc. Common S20200427A13.088.922.221.776.717.16
CHNRChina Natural Resources, Inc.20200427A758.89647.08386.50604.19260.5842.89
CHPMCHP Merger Corp. Class A Common20200427A51.8435.1515.4221.2919.7413.86
CHRACharah Solutions, Inc Common St20200427A307.26153.4975.9473.2977.5580.20
CHRSCoherus BioSciences, Inc.20200427A15.4411.623.234.768.396.86
CHRWC.H. Robinson Worldwide, Inc.20200427A8.174.862.352.772.502.09
CHSChicos FAS, Inc.20200427A86.8075.3024.3826.3350.9248.97
CHTRCharter Comm Inc Del CL A New20200427A10.675.602.532.513.073.09
CHUYChuy's Holdings, Inc. Common St20200427A47.8045.12-37.93-28.5583.0573.67
CHWCalamos Global Dynamic Income F20200427A25.7342.4618.3517.6324.1124.83
CHWYChewy, Inc.20200427A17.429.395.237.784.161.61
CHYCalamos Convertible and High In20200427A25.7018.901.601.7717.3017.13
CICIGNA Corporation20200427A10.006.203.353.142.843.06
CIACitizens, Inc.20200427A60.4228.664.866.3823.8022.28
CIBRFirst Trust Exchange-Traded Fun20200427ETF18.8011.976.838.585.163.40
CIDVictoryShares International Hig20200427ETF48.6237.4937.3637.490.130.00
CIDMCinedigm Corp.20200427A347.40281.42158.84158.84122.58122.58
CIENCiena Corporation20200427A6.635.181.692.963.502.22
CIFSChina Internet Nationwide Finan20200427A249.21240.74165.36165.2975.3875.45
CIGIColliers International Group In20200427A45.0325.9411.9012.5314.0313.40
CIICCrescent Capital BDC, Inc. Comm20200427A340.73
CILVictoryShares International Vol20200427ETF51.2640.3840.3940.39-0.01-0.01
CIMChimera Investment Corp.20200427A13.9212.275.305.986.976.29
CINFCincinnati Financial Corp20200427A16.7311.776.207.455.574.32
CINRCINER RESOURCES LP20200427A282.96132.17100.67103.4531.5128.72
CIOCITY OFFICE REIT, INC.20200427A20.8512.932.362.4010.5810.53
CIRCIRCOR International, Inc20200427A73.4357.6720.5122.7737.1734.90
CITCIT Group Inc.20200427A13.237.871.001.966.875.93
CIVBCivista Bancshares, Inc.20200427A101.9341.3529.5129.0411.8412.31
CIXComp X International Inc.20200427A192.14104.3398.9798.525.365.81
CIZVictoryShares Developed Enhance20200427ETF46.1422.9022.9022.900.000.00
CIZNCitizens Holding Co.20200427A453.46316.90348.06348.06-31.17-31.17
CJJDChina Jo-Jo Drugstores, Inc.20200427A77.6759.5328.7737.9630.7621.57
CKHSeacor Holdings Inc.20200427A144.5596.9862.6265.3734.3731.61
CKPTCheckpoint Therapeutics, Inc. C20200427A176.16159.0372.20113.2886.8345.74
CKXCKX Lands, Inc.20200427A534.32158.42-88.73-88.73247.14247.14
CLColgate-Palmolive Company20200427A2.502.162.882.71-0.72-0.54
CLARClarus Corporation Common Stock20200427A40.9523.92-8.793.7932.7120.13
CLBCore Laboratories N.V.20200427A20.9112.443.994.208.458.24
CLBKColumbia Financial, Inc. Common20200427A48.2536.9220.5322.1516.3914.77
CLBSCaladrius Biosciences, Inc. Com20200427A309.53185.86135.35139.4350.5146.44
CLCTCollectors Universe20200427A124.2258.3036.4737.3521.8320.95
CLDBCORTLAND BNCP CRTLD OHIO20200427A200.3734.28-2.73-2.7337.0137.01
CLDRCloudera, Inc.20200427A13.6411.344.715.246.636.09
CLDTCHATHAM LODGING TRUST20200427A38.2922.74-2.983.0725.7119.67
CLDXCelldex Therapeutics, Inc20200427A55.5146.6222.2222.0624.4024.57
CLFCleveland-Cliffs Inc.20200427A25.0519.648.689.9610.969.67
CLFDClearfield, Inc.20200427A84.5653.7633.6735.6920.0918.07
CLGXCorelogic, Inc.20200427A38.1210.014.674.675.345.34
CLHClean Harbors, Inc20200427A40.8812.335.315.737.026.60
CLIMack-Cali Realty Corp.20200427A22.2012.288.126.704.165.58
CLIRClearSign Technologies Corporat20200427A697.77460.11524.48415.64-64.3744.47
CLIXProShares Long Online/Short Sto20200427ETF25.6220.747.912.3712.8318.37
CLMTCalumet Specialty Products Part20200427A219.83222.55172.86173.5649.6948.99
CLNCColony Credit Real Estate, Inc.20200427A65.8734.5917.7217.8616.8716.72
CLNEClean Energy Fuels Corp.20200427A52.2846.2521.0920.9925.1625.26
CLNYColony Capital, Inc. Class A C20200427A49.6655.8939.0933.5116.8022.37
CLOUGlobal X Cloud Computing ETF20200427ETF20.9123.7319.5722.464.161.27
CLPRClipper Realty Inc. Common Stoc20200427A89.8658.5922.7423.3735.8635.23
CLPSCLPS Incorporation Common Stock20200427A494.65218.0211.1921.74206.83196.28
CLPTClearPoint Neuro, Inc. Common S20200427A353.18270.1197.79108.86172.32161.25
CLRCONTINENTAL RESOURCES INC.20200427A16.4214.007.446.786.567.22
CLRBCellectar Biosciences INC NEW20200427A184.25169.29143.79143.4925.5025.80
CLRGIQ Chaikin U.S. Large Cap ETF20200427ETF23.5821.4520.1420.141.311.31
CLROClearOne, Inc. (DE) Common Stoc20200427A176.332490.3587.5387.532402.822402.82
CLSCelestica, Inc.20200427A22.3660.4236.7644.1323.9016.46
CLSDClearside Biomedical, Inc. Comm20200427A104.40103.9226.1026.0577.8277.86
CLSKCLEANSPARK INC20200427A130.3993.5079.0278.2414.4815.26
CLSNCelsion Corporation20200427A117.42108.1796.76104.3311.413.84
CLTLInvesco Treasury Collateral ETF20200427ETF6.229.575.969.623.61-0.05
CLUBTown Sports International Holdi20200427A187.19157.7280.7391.4277.0066.30
CLVSClovis Oncology, Inc.20200427A14.5321.584.037.1017.5614.50
CLWClearwater Paper Corporation20200427A80.9731.898.999.0922.9022.80
CLWTEuro Tech Holdings Co Ltd. New20200427A310.53131.1083.2193.9047.8937.19
CLXClorox Company20200427A5.034.282.052.182.232.10
CLXTCalyxt, Inc. Common Stock20200427A106.5852.9251.7544.341.178.58
CMCanadian Imperial Bank of Comme20200427A3.693.220.941.132.282.09
CMAComerica Incorporated20200427A10.195.34-0.692.726.022.62
CMBMCambium Networks Corporation Or20200427A320.98277.38117.42116.47159.96160.90
CMBSiShares CMBS ETF20200427ETF51.3618.0615.1617.732.900.33
CMCCommercial Metals Company20200427A8.555.580.801.224.784.51
CMCLCaledonia Mining Corporation Pl20200427A116.10136.59139.25139.09-2.66-2.50
CMCOColumbus McKinnon Corp/NY20200427A54.6319.496.657.9412.8511.55
CMCSAComcast Corp20200427A2.693.590.931.082.652.51
CMCTCIM Commercial Trust Corp.20200427A478.96123.1881.83105.5841.3517.60
CMDCantel Medical Corporation20200427A38.0418.978.0210.2710.958.71
CMDYiShares Bloomberg Roll Select C20200427ETF165.1814.9315.2014.93-0.270.00
CMECME Group Inc.20200427A9.248.823.035.395.793.42
CMFiShares California Muni Bond ET20200427ETF15.4944.0841.8440.672.243.40
CMGChipotle Mexican Grill, Inc.20200427A18.079.505.546.523.852.84
CMICummins Inc.20200427A9.314.591.181.513.413.08
CMLSCumulus Media Inc. Class A Comm20200427A106.6669.3840.4345.0128.9524.37
CMOCapstead Mortgage Corp.20200427A22.9719.35-1.281.8820.6317.47
CMPCompass Minerals International,20200427A31.1821.075.576.5915.5114.48
CMPRCimpress PLC Ordinary Shares (I20200427A49.8319.769.698.7710.0710.99
CMRECostamare Inc.20200427A20.5416.51-0.210.9816.7215.53
CMRXChimerix, Inc.20200427A72.1485.0132.4940.4252.5144.58
CMSCMS Energy Corporation20200427A7.245.552.442.543.113.01
CMTCore Molding Technologies, Inc.20200427A180.61114.9759.8048.2455.1666.73
CMTLComtech Telecommunications20200427A31.4816.6913.009.653.697.04
CNXtrackers MSCI All China Equity20200427ETF27.556.236.236.230.000.00
CNACNA Financial Corporation20200427A21.3812.846.606.926.235.91
CNATConatus Pharmaceuticals Inc.20200427A117.5879.5473.3275.156.224.39
CNBKACentury Bancorp Inc/Mass20200427A269.07121.2582.3996.0038.8625.25
CNBSAmplify Seymour Cannabis ETF20200427ETF45.9873.5261.5176.0112.00-2.50
CNCCentene Corporation20200427A7.315.010.811.694.203.32
CNCEConcert Pharmaceuticals, Inc.20200427A74.8336.8817.4918.7519.3918.13
CNCRLoncar Cancer Immunotherapy ETF20200427ETF36.9824.1116.9618.137.145.97
CNDTConduent Incorporated Common St20200427A54.4845.3820.8528.6124.5316.77
CNETChinaNet Online Holdings Inc.20200427A218.77158.73143.40139.2715.3419.47
CNFRConifer Holdings, Inc20200427A2192.17768.08768.08768.080.000.00
CNHICNH INDUSTRIAL N.V.20200427A15.8513.279.289.853.993.42
CNICanadian National Railway20200427A4.423.591.511.522.082.07
CNKCinemark Holdings, Inc.20200427A14.4211.805.866.245.945.56
CNMDCONMED Corporation20200427A33.748.682.974.005.714.68
CNNBCINCINNATI BANCORP20200427A302.74141.8271.6671.6670.1670.16
CNNECannae Holdings, Inc. Common St20200427A31.4419.544.155.9015.3913.64
CNOCNO Financial Group, Inc.20200427A10.436.855.075.851.781.00
CNOBCenter Bancorp Inc20200427A38.0319.699.1511.2310.548.46
CNPCenterPoint Energy, Inc.20200427A5.945.37-0.340.425.714.95
CNQCanadian Natural Resources Limi20200427A7.397.613.703.883.913.73
CNRCornerstone Building Brands, In20200427A38.8826.3110.4012.7615.9113.55
CNRGSPDR S&P Kensho Clean Power ETF20200427ETF32.3959.1953.6453.845.555.35
CNSCohen & Steers Inc.20200427A38.2419.237.164.5212.0714.71
CNSLConsolidated Communications Hol20200427A28.6020.183.834.4116.3515.77
CNSPCNS Pharmaceuticals, Inc. Commo20200427A297.29299.27262.78270.5336.4928.74
CNSTConstellation Pharmaceuticals,20200427A68.9429.8413.2017.4716.6412.37
CNTGCentogene N.V. Common Shares20200427A223.50140.95138.76136.662.194.30
CNTYCentury Casinos Inc20200427A48.3136.3517.1616.3319.1920.02
CNXCNX Resources Corporation20200427A16.9214.815.817.169.017.65
CNXMCNX Midstream Partners LP20200427A24.3546.1428.1628.8317.9917.32
CNXNPC Connection Inc20200427A53.5021.901.381.1320.5220.77
CNXTVanEck Vectors ChinaAMC SME-Chi20200427ETF14.8912.2510.939.011.323.24
CNYAiShares MSCI China A ETF20200427ETF13.2416.429.9810.946.435.47
COGlobal Cord Blood Corporation20200427A68.6842.4220.6124.6721.8017.75
COCPCocrystal Pharma, Inc. Common S20200427A70.4176.1552.5258.0523.6218.10
CODACoda Octopus Group, Inc. Common20200427A158.4183.7888.8991.20-5.11-7.42
CODICompass Diversified Holdings Sh20200427A32.2522.2624.8223.92-2.55-1.66
CODXCo-Diagnostics, Inc. Common Sto20200427A27.4722.49-4.585.9927.0816.53
COFCapital One Financial20200427A6.213.721.481.952.241.77
COFSCHOICEONE FINANCIAL20200427A347.60104.1178.9392.5625.1811.55
COGCabot Oil & Gas Corp.20200427A5.565.742.030.923.724.81
COHNCohen & Company Inc20200427A305.88134.0793.8494.4540.2339.62
COHRCoherent Inc20200427A31.1814.364.224.6910.139.66
COHUCohu Inc20200427A33.9223.125.234.2517.8918.87
COKECoca-Cola Consolidated, Inc. Co20200427A87.2741.2726.7529.8914.4511.41
COLBColumbia Banking Systems Inc20200427A22.0810.724.395.076.335.66
COLDAmericold Realty Trust20200427A15.014.333.743.430.580.89
COLLCollegium Pharmaceutical, Inc.20200427A34.0419.896.419.5513.4810.34
COLMColumbia Sportswear Co20200427A22.6715.793.162.0912.6313.70
COMDirexion Auspice Broad Commodit20200427ETF80.4466.5865.0169.281.56-2.70
COMBGraniteShares Bloomberg Commodi20200427ETF213.89127.42132.74127.63-5.32-0.21
COMMCommScope Holding Company, Inc.20200427A10.357.732.041.505.696.23
COMTiShares Commodities Select Stra20200427ETF63.1138.8834.6538.034.230.85
CONECyrusOne Inc Common Stock20200427A10.6310.030.001.0710.038.96
CONNConn's Inc.20200427A33.0024.02-8.24-5.7832.2629.81
COOThe Cooper Companies, Inc.20200427A16.606.583.673.622.902.96
COOPMr. Cooper Group Inc. Common St20200427A30.9722.793.398.4819.4014.34
COPConocoPhillips20200427A3.824.220.050.924.173.30
COPXGlobal X Copper Miners ETF (NEW20200427ETF89.34132.0924.701.25107.40130.85
CORCoresite Realty Corporation20200427A26.348.963.954.345.014.62
CORECore Mark Holding Co., Inc.20200427A34.8913.873.043.3010.8310.57
CORPPIMCO Investment Grade Corporat20200427ETF35.1425.3822.1322.863.252.53
CORRCorEnergy Infrastructure Trust,20200427A75.0037.7323.1620.5314.5717.20
CORTCorcept Therapeutics Inc.20200427A14.9411.532.793.868.747.66
CORVCorrevio Pharma Corp. Ordinary20200427A38.5135.8024.7122.8711.0912.93
COSTCostco Wholesale Corp20200427A4.592.881.491.521.391.36
COTYCOTY INC20200427A17.9116.666.136.4610.5210.18
COUPCoupa Software Incorporated20200427A13.718.761.782.176.986.59
COWiPath Series B Bloomberg Livest20200427ETN86.7168.7944.3550.5724.4418.22
COWNCowen Inc. Class A Common Stock20200427A40.9614.85-0.94-0.3615.7915.21
COWZPacer US Cash Cows 100 ETF20200427ETF11.357.396.497.090.900.30
CPCanadian Pacific Railway20200427A9.315.402.152.153.253.25
CPACopa Holdings, S.A.20200427A15.889.080.762.928.326.16
CPAAConyers Park II Acquisition Cor20200427A817.48
CPAHCounterpath Corp20200427A77.1564.0331.2025.7532.8438.28
CPBCampbell Soup Company20200427A4.883.512.872.890.640.62
CPECallon Petroleum Company20200427A21.7136.7923.9328.3512.888.45
CPFCentral Pacific Financial Corpo20200427A42.8014.8612.628.042.236.81
CPGCRESCENT POINT ENERGY CORP.20200427A96.2586.9257.9850.4928.9436.43
CPHCCanterbury Park Holding Corpora20200427A536.51227.93227.93227.930.000.00
CPHIChina Pharma Holdings, Inc.20200427A93.04105.5475.8091.8929.7413.64
CPICPI Inflation Hedged ETF20200427ETF22.2725.4526.0126.29-0.56-0.85
CPIXCumberland Pharmaceuticals Inc20200427A115.7073.5158.2047.2215.3126.29
CPKChesapeake Utilities20200427A81.9336.2324.2726.6011.969.63
CPLGCorePoint Lodging Inc. Common S20200427A103.2860.3026.6131.4733.7028.83
CPLPCapital Product Partners L.P.20200427A60.1451.2324.3818.1126.8533.11
CPRICapri Holdings Limited20200427A11.498.360.200.968.167.40
CPRTCopart Inc20200427A7.666.353.534.102.822.25
CPRXCatalyst Pharmaceutical Inc.20200427A20.3821.7610.2310.7711.5510.96
CPSCooper-Standard Automotive Inc.20200427A64.0519.468.239.3011.2310.16
CPSHCPS Technologies Corp. Common S20200427A252.15167.09120.53124.8246.5542.26
CPSIComputer Programs & Systems In20200427A44.7626.552.304.0024.2522.55
CPSSConsumer Portfolio Services20200427A258.81144.23130.28130.5013.9513.73
CPSTCapstone Turbine Corp20200427A166.11148.03104.1688.4843.8759.54
CPTCamden Property Trust20200427A20.978.701.782.246.916.45
CPTACapitala Finance Corp.20200427A65.1662.8427.9330.0934.9132.76
CPZCalamos Long/Short Equity & Dyn20200427A80.1780.8361.5660.7419.2620.08
CQPCheniere Energy Partners, LP20200427A67.3576.3532.9660.8043.3815.55
CQQQInvesco China Technology ETF20200427ETF22.8517.0112.6012.754.424.27
CRCrane Company20200427A22.8511.316.687.984.633.33
CRAICRA International, Inc.20200427A104.2881.95-4.432.2486.3779.71
CRAKVanEck Vectors Oil Refiners ETF20200427ETF63.4845.3442.4242.452.922.89
CRBNiShares MSCI ACWI Low Carbon Ta20200427ETF21.7116.8715.0315.051.841.82
CRBPCorbus Pharmaceuticals Holdings20200427A23.1514.66-3.03-1.0417.6915.69
CRCCalifornia Resources Corporatio20200427A66.5569.2835.1640.9434.1228.35
CRDACrawford & Company Class A20200427A92.0237.7322.7324.1915.0013.54
CRDBCrawford & Company Class B20200427A179.0181.8054.2161.5827.5920.22
CREECree Inc20200427A12.039.243.755.875.493.37
CREGChina Recycling Energy Corporat20200427A169.41120.6793.8393.6626.8427.01
CREXCREATIVE REALITIES, INC.20200427A722.32490.23418.66403.4871.5686.74
CRHMCRH Medical Corporation20200427A106.98104.7567.7468.4837.0136.27
CRICarter's Inc.20200427A27.2012.497.758.174.744.32
CRISCuris Inc20200427A168.70230.99128.07132.08102.9298.92
CRKComstock Resources, Inc.20200427A44.4227.8914.1614.2613.7313.63
CRLCharles River Laboratories Inte20200427A24.1611.755.346.436.405.32
CRMsalesforce.com, inc.20200427A3.011.751.891.93-0.14-0.18
CRMDCorMedix Inc.20200427A63.4035.8624.9524.7010.9111.16
CRMTAmerica's Car Mart Inc20200427A154.7482.5227.6428.8154.8953.71
CRNCCerence Inc. Common Stock20200427A61.5236.5517.1721.8419.3814.71
CRNTCeragon Networks Ltd20200427A53.9940.6322.6822.2917.9518.34
CRNXCrinetics Pharmaceuticals, Inc.20200427A84.3251.2141.6543.419.567.81
CRONCronos Group Inc. Common Share20200427A15.6914.704.774.269.9310.43
CROPIQ Global Agribusiness Small Ca20200427ETF54.0648.9150.6348.91-1.720.00
CROXCrocs, Inc.20200427A15.0512.284.214.898.077.38
CRSCarpenter Technology Corp20200427A25.2524.4821.6820.572.803.91
CRSACrescent Acquisition Corp Class20200427A61.35124.88123.74123.741.141.14
CRSPCRISPR Therapeutics AG20200427A23.8813.324.994.078.339.25
CRTCross Timbers Royalty Trust20200427A116.6851.6629.3529.8722.3221.79
CRTXCortexyme, Inc. Common Stock20200427A188.97102.7355.8757.6146.8645.12
CRUSCirrus Logic Inc20200427A22.5818.386.797.3711.5911.01
CRVLCorvel Corp20200427A143.3255.1433.8834.5420.2819.61
CRVSCorvus Pharmaceuticals, Inc.20200427A166.39120.5934.0143.6086.5876.99
CRWDCrowdStrike Holdings, Inc. Clas20200427A10.387.952.923.195.034.76
CRWSCrown Crafts Inc20200427A118.6682.9624.5651.8958.4131.08
CRYCryoLife, Inc.20200427A46.4224.7817.6515.647.139.27
CSAVictoryShares US Small Cap Vola20200427ETF28.1522.9622.5722.960.390.00
CSBVictoryShares US Small Cap High20200427ETF31.6423.8120.8220.672.993.14
CSBRChampions Oncology, Inc.20200427A219.04100.8327.9541.5972.8859.24
CSCOCisco Systems Inc20200427A2.385.016.542.68-1.532.33
CSDInvesco S&P Spin-Off ETF20200427ETF39.7030.8624.2926.846.564.02
CSFVictoryShares US Discovery Enha20200427ETF16.4814.629.335.115.299.51
CSFLCenterState Bank Corporation Co20200427A17.9924.875.216.1419.6618.74
CSGPCoStar Group Inc20200427A41.1217.337.079.8910.076.97
CSIICardiovascular Systems, Inc.20200427A20.749.062.753.446.305.63
CSIQCanadian Solar, Inc.20200427A16.5818.242.542.3615.7015.87
CSLCarlisle Companies, Inc.20200427A18.547.502.472.735.034.77
CSLTCASTLIGHT HEALTH, INC.20200427A98.38104.5381.2695.5223.279.01
CSMProShares Large Cap Core Plus20200427ETF20.5913.6312.8512.730.780.89
CSMLIQ Chaikin U.S. Small Cap ETF20200427ETF42.4933.6532.6732.720.980.93
CSODCornerstone OnDemand, Inc.20200427A15.018.092.833.065.255.02
CSPICSP Inc.20200427A899.59660.94576.23570.7384.7190.21
CSPRCasper Sleep Inc.20200427A65.4943.2631.4633.3111.809.95
CSQCalamos Strategic Total Return20200427A25.7240.1624.1225.5716.0414.59
CSSEChicken Soup for the Soul Enter20200427A530.62201.66106.4295.3295.24106.34
CSTECaesarstone Ltd.20200427A41.7216.757.868.258.898.49
CSTLCastle Biosciences, Inc. Common20200427A118.1873.2318.0020.1055.2253.12
CSTMConstellium SE Class A Ordinary20200427A25.0420.2112.3411.967.878.25
CSTRCapStar Financial Holdings, Inc20200427A90.40106.6489.7192.5416.9314.10
CSUCapital Senior Living20200427A116.96161.24146.66151.4414.589.80
CSVCarriage Services, Inc.20200427A44.3328.8511.2312.1317.6216.72
CSWCCapital Southwest Corp20200427A87.3456.4633.6433.0822.8223.38
CSWICSW Industrials, Inc20200427A57.3228.5511.5513.8017.0014.76
CSXCSX Corporation20200427A2.576.924.481.222.445.71
CTASCintas Corp20200427A18.047.493.974.203.523.29
CTBCooper Tire & Rubber Co.20200427A32.8011.285.415.585.875.71
CTBICommunity Trust Bancorp Inc20200427A77.9440.1123.9730.1116.1310.00
CTEKCynergisTek, Inc.20200427A725.17521.43491.03490.0930.4031.34
CTGComputer Task Group, Inc.20200427A135.7252.3516.8116.6335.5435.72
CTHRCharles & Colvard Ltd20200427A187.7194.9550.3865.4644.5829.49
CTIBYunhong CTI Ltd. Common Stock20200427A465.50309.49262.82263.4046.6746.09
CTICCTI BioPharma Corp. (DE) Common20200427A123.47153.8095.9199.6057.8954.20
CTLCenturyLink, Inc.20200427A9.746.462.732.793.723.66
CTLTCATALENT, INC.20200427A11.994.501.221.383.283.12
CTMXCytomX Therapeutics, Inc.20200427A25.3918.764.315.5314.4513.21
CTOConsolidated-Tomoka Land Co.20200427A60.3546.509.5712.2236.9234.28
CTRAContura Energy, Inc. Common Sto20200427A179.3096.6361.5154.7335.1341.90
CTRCCentric Brands Inc. Common Stoc20200427A188.45192.3589.8095.01102.5597.34
CTRECARTRUST REIT, INC.20200427A23.7912.695.756.086.946.61
CTRMCastor Maritime Inc. Common Sto20200427A133.85116.1190.43101.3625.6814.75
CTRNCiti Trends, Inc.20200427A73.6439.1524.5324.6214.6214.54
CTSCTS Corporation20200427A35.9220.113.103.3517.0116.77
CTSHCognizant Technology Solutions20200427A3.813.59-0.201.033.792.56
CTSOCytosorbents Corp.20200427A34.0825.817.0812.8418.7212.97
CTTCATCHMARK TIMBER TRUST, INC.20200427A32.2316.650.583.0516.0713.60
CTVACorteva, Inc. Common Stock20200427A9.746.512.132.254.384.24
CTXRCitius Pharmaceuticals Inc. Com20200427A140.92241.59127.27145.91114.3295.68
CTXSCitrix Systems Inc20200427A6.464.081.611.922.482.17
CUBCubic Corporation20200427A28.5216.038.857.797.188.24
CUBAHerzfeld Caribbean Basin Fund20200427A193.79331.99-9.6161.53341.60270.46
CUBECubeSmart20200427A6.343.551.731.731.831.82
CUBICUSTOMERS BANCORP INC20200427A44.7723.307.318.7515.9914.55
CUECue Biopharma, Inc.20200427A45.0227.5525.0224.832.532.72
CUICUI Global, Inc.20200427A324.94306.98240.25240.4766.7466.51
CULPCulp, Inc.20200427A135.77123.5783.5886.4239.9937.16
CUOContinental Materials Corporati20200427A270.16229.50171.18171.1858.3258.32
CUREDirexion Daily Healthcare Bull20200427ETF7.547.984.534.063.443.91
CUROCURO Group Holdings Corp.20200427A38.1829.749.749.3220.0120.42
CUTInvesco MSCI Global Timber ETF20200427ETF32.2565.1972.4972.85-7.29-7.66
CUTRCutera, Inc.20200427A60.01122.3063.2778.5259.0343.77
CUZCousins Properties Inc.20200427A13.495.831.471.444.364.39
CVACovanta Holding Corporation20200427A15.7522.609.2210.3713.3712.23
CVBFCVB Financial Corp20200427A14.3814.195.084.459.119.74
CVCOCavco Industries Inc.20200427A91.4670.5749.1753.5121.4017.05
CVCYCentral Valley Community Bancor20200427A156.1468.4931.8532.1736.6436.32
CVECenovus Energy Inc.20200427A33.3827.278.1310.9419.1416.29
CVEOCIVEO CORPORATION20200427A107.2183.4325.068.0558.3775.37
CVETCovetrus, Inc. Common Stock20200427A20.4415.141.673.8813.4811.26
CVGICommercial Vehicle Group, Inc.20200427A103.4676.6636.0837.5540.5939.11
CVGWCalavo Growers Inc20200427A35.8018.056.697.4111.3610.63
CVICVR ENERGY, INC.20200427A20.3913.95-2.771.7716.7212.18
CVIACovia Holdings Corporation Comm20200427A187.77161.72127.76137.6533.9624.07
CVLTCommault Systems, Inc.20200427A21.709.974.355.605.624.36
CVLYCodorus Valley Bancorp Inc20200427A268.61132.83108.82114.4524.0118.38
CVMCel-Sci Corporation20200427A39.6840.0911.6717.8828.4222.21
CVNACarvana Co.20200427A20.499.443.484.995.954.45
CVRChicago Rivet & Machine Co.20200427A578.62612.60605.20605.207.407.40
CVSCVS HEALTH CORPORATION20200427A2.231.931.741.250.190.68
CVTICovenant Transportation Group,20200427A56.1824.970.022.0224.9522.95
CVUCPI Aerostructures, Inc.20200427A140.40111.8133.8737.4777.9574.34
CVVCVD Equipment Corp.20200427A496.28343.72349.17415.30-5.45-71.58
CVXChevron Corporation20200427A2.915.012.852.242.162.78
CVYInvesco Zacks Multi-Asset Incom20200427ETF34.4419.2813.8413.015.446.28
CWCurtiss-Wright Corp.20200427A25.8712.645.235.307.417.34
CWBSPDR Bloomberg Barclays Convert20200427ETF9.015.793.444.142.351.65
CWBCCommunity West BanCshares20200427A1652.77251.28183.28210.6268.0040.66
CWBRCohBar, Inc. Common Stock20200427A150.01149.7786.93109.2562.8440.51
CWCOConsolidated Water Co Inc20200427A79.0433.9322.8617.2911.0716.64
CWEBDirexion Daily CSI China Intern20200427ETF23.6213.8711.0411.442.842.44
CWENClearway Energy, Inc. Class C C20200427A14.6520.8113.8913.446.927.40
CWENAClearway Energy, Inc. Class A20200427A24.5425.3920.0418.985.356.42
CWHCamping World Holdings, Inc.20200427A28.5019.056.049.1613.019.89
CWISPDR MSCI ACWI ex-US ETF20200427ETF9.196.075.945.410.130.66
CWKCushman & Wakefield plc Ordinar20200427A38.7510.0618.878.55-8.811.51
CWSAdvisorShares Focused Equity ET20200427ETF126.5671.3639.2253.4532.1417.91
CWSTCasella Waste Systems Inc20200427A36.2515.928.178.777.757.15
CWTCalifornia Water Service20200427A30.5811.345.715.775.645.57
CXDCChina XD Plastics Company Limit20200427A118.77119.8996.9298.6622.9721.24
CXOCONCHO RESOURCES INC.20200427A13.956.332.823.423.512.92
CXPCOLUMBIA PROPERTY TRUST, INC.20200427A22.3811.044.074.986.986.08
CXSEWisdomTree Trust WisdomTree Chi20200427ETF20.569.3916.327.48-6.931.91
CXWCoreCivic, Inc.20200427A15.8411.746.107.015.644.73
CYANCyanotech Corp20200427A384.29468.64399.89399.8968.7468.74
CYBWisdomTree Chinese Yuan Strate20200427ETF19.0812.2111.8911.890.330.33
CYBECyberoptics Corp20200427A57.2337.3519.1333.6418.223.71
CYBRCyberArk Software Ltd.20200427A19.8815.723.117.8812.617.85
CYCCCyclacel Pharmaceuticals, Inc20200427A48.6856.4744.4840.5512.0015.92
CYCNCyclerion Therapeutics, Inc. Co20200427A132.5769.3719.9821.7249.3947.65
CYDChina Yuchai International Ltd.20200427A60.68377.11354.43355.1322.6821.98
CYHCommunity Health Systems, Inc.20200427A29.3024.068.479.4615.6014.60
CYRNCYREN Ltd.20200427A636.27925.001217.391189.05-292.39-264.04
CYRXCryoPort, Inc. Common Stock20200427A46.1420.838.9710.1611.8610.67
CYTKCytokinetics Inc.20200427A22.1015.317.5310.047.785.28
CZAInvesco Zacks Mid-Cap ETF20200427ETF28.4215.5613.7513.901.811.66
CZNCCitizens & Northern Corporation20200427A187.0791.6931.6035.3660.0956.32
CZRCaesars Entertainment Corporati20200427A10.9011.198.227.972.973.23
CZWICitizens Community Bancorp, Inc20200427A192.57145.8078.1579.9067.2865.90
CZZCosan Limited20200427A22.629.257.168.212.091.04
DDominion Energy, Inc Common Sto20200427A3.624.270.621.523.652.75
DACDanaos Corporation20200427A107.8478.5810.3812.2168.2066.37
DAIOData I/O Corp20200427A275.05542.13472.24515.7769.9026.36
DAKTDaktronics Inc20200427A33.5226.807.949.2218.8617.58
DALDelta Air Lines, Inc.20200427A4.394.48-0.500.654.983.83
DALIFirst Trust DorseyWright DALI 120200427ETF8.996.746.746.740.000.00
DALTAnfield Capital Diversified Alt20200427ETF28.3215.5313.5715.391.960.14
DANDana Incorporated20200427A14.989.333.213.986.115.34
DARDARLING INGREDIENTS INC.20200427A13.556.193.473.072.723.12
DAREDare Bioscience, Inc. Common St20200427A109.64102.1393.9297.458.214.68
DAUDExchange-Traded Notes linked to20200427ETN47.5838.0937.1737.010.921.08
DAUGFT Cboe Vest U.S. Equity Deep B20200427ETF47.9628.6028.3828.270.220.33
DAXGlobal X Funds Global X DAX Ger20200427ETF98.6326.4926.4926.490.000.00
DBDeutsche Bank Aktiengesellschaf20200427A15.0813.382.554.8910.838.48
DBAWXtrackers MSCI All World ex US20200427ETF14.7917.185.988.3211.218.86
DBDDiebold Nixdorf Incorporated20200427A29.0423.412.883.6720.5319.74
DBEFXtrackers MSCI EAFE Hedged Equi20200427ETF3.683.972.342.431.631.54
DBEHiM DBi Hedge Strategy ETF20200427ETF37.7931.9631.9631.960.000.00
DBEMXtrackers MSCI Emerging Markets20200427ETF57.8831.5433.2731.65-1.73-0.11
DBEUXtrackers MSCI Europe Hedged Eq20200427ETF17.1512.029.458.812.583.21
DBEZXtrackers MSCI Eurozone Hedged20200427ETF15.796.724.715.342.011.38
DBGRXtrackers MSCI Germany Hedged E20200427ETF79.438.668.668.660.000.00
DBIDesigner Brands Inc.20200427A24.4617.809.959.957.857.85
DBJPXtrackers MSCI Japan Hedged Equ20200427ETF30.8914.7010.5411.304.163.40
DBLVAdvisorShares DoubleLine Value20200427ETF58.3347.0542.1642.184.894.87
DBMFiM DBi Managed Futures Strategy20200427ETF67.3535.3535.3535.350.000.00
DBVTDBV Technologies S.A.20200427A72.8354.8435.9146.5218.938.32
DBXDropbox, Inc. Class A20200427A5.979.393.997.195.412.21
DCARDropCar, Inc. Common Stock20200427A322.94429.37400.26412.1329.1117.25
DCHFExchange-Traded Notes linked to20200427ETN32.098.748.748.740.000.00
DCIDonaldson Company, Inc.20200427A18.926.133.934.142.202.00
DCODucommun Incorporated20200427A65.8529.6814.5319.5015.1510.17
DCOMDime Community Bancshares20200427A32.5314.755.366.709.408.05
DCPDCP Midstream, LP20200427A34.6734.9620.9319.2414.0315.72
DCPHDeciphera Pharmaceuticals, Inc.20200427A47.2726.5712.6714.5713.9012.00
DDDuPont de Nemours, Inc. Common20200427A4.123.750.881.952.871.80
DDD3D Systems Corp20200427A12.8213.305.056.438.276.88
DDGProshares Short Oil & Gas20200427ETF45.3347.3342.3241.865.025.48
DDIVFirst Trust Exchange-Traded Fun20200427ETF17.0310.178.969.081.211.09
DDLSWisdomTree Dynamic Currency Hed20200427ETF81.3740.0929.7840.8210.31-0.72
DDMProShares Ultra Dow3020200427ETF2.892.490.220.562.281.94
DDOGDatadog, Inc. Class A Common St20200427A15.9213.935.814.418.139.52
DDSDillards Inc.20200427A49.0528.290.954.7827.3423.51
DDWMWisdomTree Dynamic Currency Hed20200427ETF17.3117.3510.4110.236.947.11
DEDeere & Company20200427A6.359.152.332.106.817.05
DEAEasterly Government Properties,20200427A20.5712.706.646.766.065.94
DECKDeckers Outdoor Corp20200427A37.9715.404.617.5310.787.87
DEEFXtrackers FTSE Developed ex US20200427ETF57.0544.4645.8345.83-1.37-1.37
DEFInvesco Defensive Equity ETF20200427ETF19.8611.1310.0010.851.130.28
DEFAiShares Adaptive Currency Hedge20200427ETF32.3028.3928.7628.76-0.37-0.37
DEIDouglas Emmett, Inc.20200427A18.476.394.284.272.102.12
DELLDell Technologies Inc.20200427A9.564.411.421.782.992.63
DEMWisdomTree Emerging Markets Hig20200427ETF5.793.672.063.351.600.32
DENNDENNY'S CORP20200427A18.9722.259.609.9212.6512.32
DESWisdomTree U.S. SmallCap Divide20200427ETF12.9310.559.6710.230.880.32
DESPDespegar.com, Corp.20200427A62.6133.068.759.2224.3123.84
DEURExchange-Traded Notes linked to20200427ETN12.827.383.763.763.623.61
DEUSXtrackers Russell 1000 Comprehe20200427ETF46.2630.29-5.06-10.8535.3541.14
DEWWisdomTree Global High Dividend20200427ETF24.3414.1215.0913.92-0.970.20
DFEWisdomTree Europe SmallCap Divi20200427ETF16.657.396.977.200.420.19
DFEBFT Cboe Vest U.S. Equity Deep B20200427ETF53.8533.6131.9031.941.711.67
DFENDirexion Daily Aerospace & Defe20200427ETF22.8515.949.199.676.766.27
DFFNDIFFUSION PHARMACEUTICALS INC20200427A66.6480.9545.2352.5535.7428.43
DFINDonnelley Financial Solutions,20200427A55.8446.4220.0221.2226.4025.20
DFJWisdomTree Japan SmallCap Divid20200427ETF18.4111.085.868.545.212.54
DFNDReality Shares DIVCON Dividend20200427ETF58.6740.0939.7939.790.300.30
DFNLDavis Select Financial ETF20200427ETF41.1417.5317.2917.530.240.00
DFNSLGL Systems Acquisition Corp.20200427A891.72911.94911.94911.940.000.00
DFSDiscover Financial Services20200427A6.278.293.581.984.716.32
DGDollar General Corp.20200427A5.863.961.192.562.771.40
DGAZVelocityShares 3x Inverse Natur20200427ETN39.8920.949.9814.1010.966.83
DGBPExchange-Traded Notes linked to20200427ETN39.0026.7726.2326.810.54-0.03
DGICADonegal Group Inc20200427A45.0837.5621.1521.5916.4015.97
DGICBDonegal Group Inc20200427A1588.28955.37738.21738.21217.16217.16
DGIIDigi International Inc20200427A55.8827.395.907.4421.4919.95
DGLDVelocitySharesTM 3x Inverse Gol20200427ETF26.5315.5610.7311.714.843.85
DGLYDigital Ally, Inc. Common Stock20200427A128.84101.9170.1781.8031.7420.11
DGPDB Gold Double Long ETN due Feb20200427ETN44.0435.2524.5926.3810.668.87
DGREWisdomTree Trust WisdomTree Eme20200427ETF45.4848.9436.0835.8012.8513.14
DGROiShares Core Dividend Growth ET20200427ETF2.832.941.661.941.271.00
DGRSWisdomTree Trust WisdomTree U.S20200427ETF65.0639.2333.4834.505.754.73
DGRWWisdomTree Trust WisdomTree U.S20200427ETF3.302.812.372.320.440.49
DGSWisdomTree Emerging Markets Sma20200427ETF9.436.024.194.601.821.42
DGTSPDR Global Dow ETF (based on T20200427ETF47.8924.56-9.50-12.2434.0736.80
DGXQuest Diagnostics Inc.20200427A7.886.642.323.184.323.46
DGZDB Gold Short ETN due February20200427ETN150.80113.27113.27113.270.000.00
DHID.R. Horton Inc.20200427A4.613.711.832.371.881.38
DHRDanaher Corporation20200427A4.803.241.961.681.281.56
DHSWisdomTree U.S. High Dividend F20200427ETF5.514.013.482.940.531.06
DHTDHT HOLDINGS, INC.20200427A12.1515.80-0.766.9316.588.91
DHXDHI Group, Inc.20200427A49.6635.7721.0219.3114.7616.47
DIASPDR Dow Jones Industrial Avera20200427ETF0.970.910.120.190.780.72
DIALColumbia Diversified Fixed Inco20200427ETF38.6533.6230.7331.392.902.23
DIETDefiance Next Gen Food and Agri20200427ETF60.3642.8220.0526.6722.7716.15
DIGProShares Ultra Oil & Gas20200427ETF15.489.843.823.126.026.72
DIMWisdomTree International MidCap20200427ETF15.7612.0212.5112.50-0.48-0.48
DINDine Brands Global, Inc.20200427A37.3720.849.6811.8011.179.04
DINTDavis Select International ETF20200427ETF40.0412.7812.7712.770.010.01
DIODDiodes Inc20200427A22.689.651.512.138.147.52
DISThe Walt Disney Company20200427A1.702.951.041.791.911.16
DISCADiscovery, Inc. Series A Common20200427A5.175.93-0.332.266.263.66
DISCBDiscovery, Inc. Series B Common20200427A853.56701.84676.02676.0225.8225.82
DISCKDiscovery, Inc. Series C Common20200427A5.805.131.151.433.983.70
DISHDISH Network Corp.20200427A6.116.681.322.495.354.20
DITAMCON Distributing Co.20200427A427.91140.34391.11391.11-250.77-250.77
DIVGlobal X SuperDividend U.S. ETF20200427ETF25.5115.5611.3812.544.183.01
DIVAAGFiQ Hedged Dividend Income Fu20200427ETF57.1622.4534.8134.81-12.36-12.36
DIVBiShares U.S. Dividend and Buyba20200427ETF13.975.505.885.65-0.37-0.15
DIVCC-Tracks Exchange Traded Notes20200427ETN508.98396.1497.66142.65298.48253.49
DIVOAmplify CWP Enhanced Dividend I20200427ETF87.0768.9957.4260.7411.588.26
DIVYReality Shares DIVS ETF20200427ETF148.52172.98112.93145.6160.0527.37
DJCBETRACS Bloomberg Commodity Inde20200427ETN233.10301.51301.51301.510.000.00
DJCIETRACS Linked to the Bloomberg20200427ETN215.37160.77165.97157.94-5.202.83
DJCODaily Journal Corp20200427A0.00
DJDInvesco Dow Jones Industrial Av20200427ETF83.5143.8838.5438.435.345.45
DJPiPath Bloomberg Commodity Index20200427ETN33.9818.024.188.4713.849.55
DJPYExchange-Traded Notes linked to20200427ETN24.2521.7917.6217.404.174.39
DKDelek US Holdings, Inc.20200427A19.4513.936.207.817.736.12
DKLDELEK LOGISTICS PARTNERS, LP20200427A74.5646.7720.9522.8025.8123.97
DKSDick's Sporting Goods, Inc.20200427A12.316.001.782.674.223.33
DLADelta Apparel Inc.20200427A277.26211.72195.40195.1716.3216.55
DLBDolby Laboratories, Inc.Class A20200427A19.458.803.063.475.745.33
DLHCDLH Holdings Corp.20200427A307.25211.59203.70203.707.907.90
DLNWisdomTree U.S. LargeCap Divide20200427ETF3.753.233.352.90-0.120.34
DLNGDYNAGAS LNG PARNERS LP20200427A166.13351.57154.02163.74197.55187.83
DLPHDelphi Technologies PLC Ordinar20200427A19.5814.682.393.8412.2910.85
DLPNDolphin Entertainment, Inc.20200427A512.76441.10229.06227.60212.04213.51
DLRDigital Realty Trust, Inc.20200427A8.524.750.46-0.304.295.06
DLSWisdomTree International SmallC20200427ETF14.119.027.938.841.100.18
DLTHDuluth Holdings Inc. Class B Co20200427A50.5826.414.218.3922.2018.02
DLTRDollar Tree Inc.20200427A6.463.750.931.352.812.40
DLXDeluxe Corporation20200427A26.5112.245.915.916.336.33
DMACDiaMedica Therapeutics Inc. Com20200427A714.23341.29187.19194.22154.10147.07
DMDVAAM S& P Developed Markets High20200427ETF117.25235.66234.43234.431.231.23
DMLPDorchester Minerals LP20200427A116.78141.8147.4047.7294.4194.09
DMPIDelMar Pharmaceuticals, Inc. Co20200427A230.22171.32114.3493.9556.9877.37
DMRCDigimarc Corporation20200427A96.8751.5725.3128.8226.2622.76
DMREDeltaShares S&P EM 100 & Manage20200427ETF59.3710.9610.9610.960.000.00
DMRIDeltaShares S&P International M20200427ETF161.90188.21186.27186.271.941.94
DMRLDeltaShares S&P 500 Managed Ris20200427ETF54.7914.3614.5114.36-0.150.00
DMRMDeltaShares S&P 400 Managed Ris20200427ETF105.4237.5618.9423.1918.6214.37
DMRSDeltaShares S&P 600 Managed Ris20200427ETF149.14108.06108.06108.060.000.00
DMTKDermTech, Inc. Common Stock20200427A260.53115.6072.8274.4742.7841.13
DNJRGolden Bull Limited Ordinary Sh20200427A229.30197.49176.27178.0721.2219.42
DNKNDunkin' Brands Group, Inc.20200427A11.085.480.651.284.834.21
DNLWisdomTree Global ex-US Quality20200427ETF23.4026.6025.5625.851.030.75
DNLIDenali Therapeutics Inc. Common20200427A36.8449.8213.7314.6436.1035.18
DNNDenison Mines Corp20200427A103.0593.9463.6362.7630.3231.18
DNOVFT Cboe Vest U.S. Equity Deep B20200427ETF59.3134.7835.5836.03-0.80-1.25
DNOWNOW INC.20200427A19.9130.203.7516.2726.4513.92
DNRDenbury Resources, Inc.20200427A19.7582.4560.9766.6321.6016.19
DOCPHYSICIANS REALTY TRUST20200427A7.455.991.061.744.924.24
DOCUDocuSign, Inc. Common Stock20200427A14.217.882.215.795.672.10
DOGProShares Short Dow3020200427ETF1.951.710.440.351.271.36
DOGSArrow Dogs of the World ETF20200427ETF340.79258.77258.77258.770.000.00
DOGZDogness (International) Corpora20200427A207.34138.52138.52138.520.000.00
DOLWisdomTree International LargeC20200427ETF20.4812.4311.7011.840.740.60
DOMODomo, Inc. Class B Common Stock20200427A38.0925.565.178.4820.3917.08
DONWisdomTree U.S. MidCap Dividend20200427ETF5.117.130.500.456.636.69
DOOWisdomTree international Divide20200427ETF24.9211.9511.6511.670.300.28
DOOOBRP Inc. Common Subordinate Vot20200427A23.6773.7950.7563.9823.049.81
DOORMASONITE INTERNATIONAL CORP20200427A45.0919.247.247.4911.9911.75
DORMDorman Products, Inc. New20200427A58.1621.079.7212.7211.368.35
DOVDover Corporation20200427A10.556.040.311.455.734.59
DOWDow Inc.20200427A5.354.30-0.652.474.951.83
DOXAmdocs Limited20200427A9.6610.111.736.268.383.84
DPHCDiamondPeak Holdings Corp. Clas20200427A69.9769.7369.7369.730.000.00
DPSTDirexion Daily Regional Banks B20200427ETF40.4624.0917.4921.446.602.64
DPWDPW Holdings, Inc.20200427A122.38124.69114.52108.5910.1716.10
DPZDomino's Pizza Inc.20200427A11.005.441.912.753.532.70
DRADDigirad Corporation20200427A372.22338.82281.54281.2057.2857.62
DREDuke Realty Corp.20200427A3.923.241.481.561.761.69
DRHDiamondRock Hospitality Company20200427A19.3612.253.385.718.876.53
DRIDarden Restaurants, Inc.20200427A9.675.543.362.942.182.60
DRIODarioHealth Corp. Common Stock20200427A204.87132.00110.62112.3721.3819.62
DRIPDirexion Daily S&P Oil & Gas Ex20200427ETF25.8718.2514.5816.303.661.94
DRIVGlobal X Autonomous & Electric20200427ETF57.7545.5144.1245.111.390.40
DRNDirexion Daily Real Estate Bull20200427ETF59.0636.5629.8729.276.687.28
DRNADicerna Pharmaceuticals, Inc.20200427A20.8929.326.205.8223.1223.50
DRQDril-Quip, Inc.20200427A45.7225.627.229.4618.4016.17
DRRXDurect Corp20200427A53.8661.0525.1822.2636.0038.91
DRSKAptus Defined Risk ETF20200427ETF56.3738.0636.9738.071.10-0.01
DRTTDIRTT Environmental Solutions L20200427A157.83136.76147.96147.53-11.21-10.77
DRVDirexion Daily Real Estate Bear20200427ETF43.9825.7419.1718.866.576.88
DRWWisdomTree Global ex-US Real Es20200427ETF21.8411.3713.7511.52-2.38-0.15
DSDrive Shack Inc.20200427A91.87100.8836.1731.9664.7268.92
DSEDuff & Phelps Select MLP and Mi20200427A142.53112.6997.6799.6015.0213.09
DSGXDescartes Systems Group Inc20200427A15.128.14-0.040.918.187.23
DSIiShares MSCI KLD 400 Social ETF20200427ETF5.724.184.854.33-0.68-0.15
DSKEDaseke, Inc. Common Stock20200427A176.26112.0644.9252.9567.1459.11
DSLVVelocitySharesTM 3x Inverse Sil20200427ETF39.0820.6315.5915.795.044.84
DSPGDSP Group Inc20200427A16.738.753.483.845.274.90
DSSDocument Security Systems, Inc.20200427A69.0986.5677.1477.749.428.82
DSSIDiamond S Shipping Inc. Common20200427A46.7838.0019.7027.5218.3010.48
DSTLDistillate U.S. Fundamental Sta20200427ETF27.17111.97107.5688.144.4123.84
DSWLDeswell Industries Inc20200427A228.2490.0685.7684.584.315.49
DSXDiana Shipping, Inc.20200427A126.25127.44104.5677.4222.8750.02
DTDynatrace, Inc.20200427A25.7311.059.529.041.522.01
DTDWisdomTree U.S. Total Dividend20200427ETF5.293.462.853.790.61-0.33
DTEDTE Energy Company20200427A10.466.071.422.094.643.98
DTEADAVIDsTEA Inc. Common Stock20200427A283.57233.93183.55184.3150.3749.61
DTECALPS Disruptive Technologies ET20200427ETF23.1617.4316.9816.930.450.50
DTHWisdomTree International High D20200427ETF15.4911.408.1210.543.280.86
DTILPrecision BioSciences, Inc. Com20200427A82.1552.4822.4925.1730.0027.31
DTNWisdomTree U.S. Dividend ex-Fin20200427ETF5.573.553.603.37-0.050.18
DTSSDatasea Inc. Common Stock20200427A362.67144.40137.95137.956.456.45
DTULiPath US Treasury 2-year Bull E20200427ETF393.05
DTYLiPath US Treasury 10-year Bull20200427ETF23.6230.1330.1330.130.000.00
DUGProShares UltraShort Oil & Gas20200427ETF17.8012.906.738.696.174.21
DUKDuke Energy Corporation20200427A4.282.340.370.461.961.88
DUOTDuos Technologies Group, Inc. C20200427A320.98288.47220.48222.2968.0066.19
DURAVanEck Vectors Morningstar Dura20200427ETF13.9883.6484.5283.54-0.880.09
DUSADavis Select U.S. Equity ETF20200427ETF50.809.419.419.410.000.00
DUSLDirexion Daily Industrials Bull20200427ETF53.0465.9066.4871.60-0.58-5.70
DUSTDirexion Daily Gold Miners Inde20200427ETF7.034.871.922.022.952.84
DVADaVita Inc.20200427A9.525.071.181.863.893.21
DVAXDynavax Technologies Corporatio20200427A26.8427.307.919.8619.3917.44
DVDDover Motorsports20200427A147.07118.9631.4539.1287.5179.84
DVLUFirst Trust Dorsey Wright Momen20200427ETF24.1113.9310.9112.013.021.92
DVNDevon Energy Corporation20200427A9.788.907.384.751.514.15
DVOLFirst Trust Dorsey Wright Momen20200427ETF17.1114.4714.0113.490.460.98
DVOPSource Dividend Opportunity ETF20200427ETF226.5716.1616.1616.160.000.00
DVPDeep Value ETF20200427ETF28.8812.6711.288.411.394.26
DVYiShares Select Dividend ETF20200427ETF2.322.151.611.520.550.63
DVYAiShares Asia/Pacific Dividend E20200427ETF55.5735.5328.9135.536.620.00
DVYEiShares Emerging Markets Divide20200427ETF15.9311.1810.2910.090.891.09
DWASInvesco DWA SmallCap Momentum E20200427ETF29.9537.4741.7840.56-4.31-3.09
DWATArrow Investments Trust Arrow D20200427ETF131.2073.57-17.44-25.8891.0099.45
DWAWAdvisorShares Dorsey Wright FSM20200427ETF39.8935.5719.8619.8615.7115.71
DWEQAdvisorShares Dorsey Wright Alp20200427ETF37.0629.0031.1129.40-2.11-0.40
DWFISPDR Dorsey Wright Fixed Income20200427ETF33.0123.4723.0923.100.380.37
DWLDDavis Select Worldwide ETF20200427ETF36.8020.5718.7219.041.851.53
DWMWisdomTree International Equity20200427ETF15.797.107.527.55-0.42-0.45
DWMCAdvisorShares Dorsey Wright Mic20200427ETF94.30472.2132.0232.01440.19440.20
DWMFWisdomTree International Multif20200427ETF35.1049.1649.6149.16-0.450.00
DWPPFirst Trust Dorsey Wright Peopl20200427ETF60.7155.5865.6365.56-10.05-9.98
DWSHAdvisorShares Dorsey Wright Sho20200427ETF41.3026.1823.4920.452.695.73
DWSNDawson Geophysical Company New20200427A197.45169.83109.14106.1360.6963.70
DWUSAdvisorShares Dorsey Wright FSM20200427ETF28.9724.4424.0124.010.440.44
DWXSPDR S&P International Dividend20200427ETF16.0312.339.887.762.454.57
DXDynex Capital, Inc.20200427A36.8921.303.746.8217.5614.47
DXCDXC Technology Company20200427A9.408.793.934.514.874.30
DXCMDexCom, Inc.20200427A20.4811.497.087.874.413.62
DXDProShares UltraShort Dow 3020200427ETF4.413.652.521.601.132.06
DXGEWisdomTree Germany Hedged Equit20200427ETF65.4227.8028.2427.77-0.440.03
DXJWisdomTree Japan Hedged Equity20200427ETF2.543.681.292.012.391.68
DXJSWisdomTree Japan Hedged SmallCa20200427ETF63.2623.4917.2117.656.295.84
DXLGDestination XL Group, Inc.20200427A332.91282.21184.35221.1597.8661.06
DXPEDXP Enterprises Inc20200427A101.8945.8721.5724.6324.3021.23
DXYNDixie Group Inc20200427A292.25394.22393.11393.111.111.10
DYDycom Industries, Inc.20200427A36.8315.845.857.549.988.30
DYAIDyadic International, Inc.20200427A180.89107.0871.4573.7035.6233.38
DYLSWisdomTree Dynamic Long/Short U20200427ETF54.4036.828.679.0728.1527.74
DYNFBlackRock U.S. Equity Factor Ro20200427ETF14.0716.8416.6016.840.250.00
DYNTDynatronics Corp20200427A77.5276.4936.9634.8139.5341.68
DZKDirexion Daily Developed Market20200427ETF54.3731.1426.8228.494.322.64
DZSIDASAN Zhone Solutions, Inc20200427A194.54137.1295.7695.9341.3641.19
DZZDB Gold Double Short ETN due Fe20200427ETN201.69288.94-176.91-138.75465.85427.69
EAElectronic Arts Inc20200427A5.983.44-0.180.933.622.50
EAFGrafTech International Ltd.20200427A18.5813.501.421.5412.0811.96
EAGGiShares ESG US Aggregate Bond E20200427ETF10.655.685.455.420.230.27
EARNELLINGTON RESIDENTIAL MORTGAGE20200427A46.6242.9129.0329.4413.8813.47
EARSAuris Medical Holding Ltd. Comm20200427A127.64109.9381.7388.3328.2021.61
EASGXtrackers MSCI EAFE ESG Leaders20200427ETF22.9717.2617.8717.87-0.62-0.62
EASIAmplify EASI Tactical Growth ET20200427ETF69.3366.4266.4266.420.000.00
EASTEASTSIDE DISTILLING , INC.20200427A200.98508.55209.15189.63299.39318.91
EATBrinker International, Inc.20200427A18.7012.715.777.686.945.04
EBEventbrite, Inc. Class A Common20200427A24.3014.495.856.558.647.95
EBAYeBay Inc20200427A2.632.820.920.201.912.62
EBFEnnis, Inc.20200427A27.8511.743.473.428.288.33
EBIXEbix Inc20200427A32.2818.001.944.3416.0613.66
EBIZGlobal X E-commerce ETF20200427ETF24.3338.0929.3235.178.782.93
EBMTEagle Bancorp Montana, Inc20200427A232.5693.3770.3173.4823.0719.89
EBNDSPDR Bloomberg Barclays Emergin20200427ETF19.049.278.648.870.630.41
EBSEmergent Biosolutions, Inc.20200427A29.4437.9525.8527.4812.1010.47
EBSBMeridian Bancorp, Inc.20200427A33.0934.92-5.932.6840.8532.24
EBTCEnterprise Bancorp Inc.20200427A692.28350.29301.81249.0148.48101.28
ECHiShares MSCI Chile ETF20200427ETF22.6822.4016.8215.245.587.16
ECHOEcho Global Logistics, Inc.20200427A35.6313.92-1.533.7315.4510.19
ECLEcolab, Inc.20200427A7.873.892.562.481.331.41
ECLNFirst Trust EIP Carbon Impact E20200427ETF32.6727.6027.6027.600.000.00
ECNSiShares MSCI China Small-Cap ET20200427ETF97.02159.60159.60159.600.000.00
ECOMCHANNELADVISOR CORPORATION20200427A51.0822.295.447.2116.8515.08
ECONColumbia Emerging Markets Consu20200427ETF26.2825.6924.1823.371.502.32
ECORelectroCore, Inc. Common Stock20200427A105.8091.3868.5772.6022.8118.77
ECOWPacer Emerging Markets Cash Cow20200427ETF91.40
ECOZTrueMark ESG Active Opportuniti20200427ETF175.65
ECPGEncore Capital Group, Inc.20200427A32.1915.340.812.3714.5412.97
ECTECA Marcellus Trust 1 Interest20200427A441.62331.50326.56317.964.9413.54
EDConsolidated Edison, Inc.20200427A5.113.280.530.872.742.40
EDCDirexion Daily Emerging Markets20200427ETF3.763.631.471.252.162.38
EDENiShares MSCI Denmark ETF20200427ETF37.2633.9130.1430.143.773.77
EDITEditas Medicine, Inc. Common St20200427A27.7020.067.209.8912.8610.17
EDIVSPDR S&P Emerging Markets Divid20200427ETF26.8215.3513.3313.772.021.58
EDNTEdison Nation, Inc. Common Stoc20200427A119.31117.6599.77111.0317.886.61
EDOGALPS Emerging Sector Dividend D20200427ETF33.5615.89-5.38-5.3821.2721.27
EDOWFirst Trust Dow 30 Equal Weight20200427ETF47.7536.2636.3836.26-0.120.00
EDRYEuroDry Ltd. Common Shares20200427A1133.73776.04760.22901.2815.82-125.24
EDSAEdesa Biotech, Inc. Common Shar20200427A306.99142.7456.8361.6385.9181.11
EDUCEducational Development Corp20200427A332.37249.62153.22200.7996.3948.82
EDVVanguard World Funds Extended D20200427ETF9.258.334.996.083.342.25
EDZDirexion Daily Emerging Markets20200427ETF2.702.760.820.561.942.20
EEEl Paso Electric Company20200427A1.771.580.771.140.800.44
EEFTEuronet Worldwide Inc20200427A27.5712.575.205.647.376.93
EEHELEMENTS Linked to the SPECTRUM20200427ETN859.21
EELVInvesco S&P Emerging Markets Lo20200427ETF59.0031.1230.9730.400.150.72
EEMiShares MSCI Emerging Markets E20200427ETF2.762.621.021.441.601.18
EEMAiShares MSCI Emerging Markets A20200427ETF27.2016.4114.5915.231.821.17
EEMDAAM S&P Emerging Markets High D20200427ETF93.4639.0425.9325.0613.1113.97
EEMOInvesco S&P Emerging Markets Mo20200427ETF128.9678.7888.5388.53-9.75-9.75
EEMSiShares MSCI Emerging Markets S20200427ETF48.9227.4028.2228.24-0.82-0.83
EEMViShares Edge MSCI Min Vol Emerg20200427ETF4.102.071.541.560.530.51
EEMXSPDR MSCI Emerging Markets Foss20200427ETF12.615.444.694.690.750.75
EESWisdomTree U.S. SmallCap Fund20200427ETF22.4511.729.8711.821.85-0.10
EETProShares Ultra MSCI Emerging M20200427ETF34.10158.97151.92151.927.057.05
EEVProShares Trust UltraShort MSCI20200427ETF5.805.193.343.551.851.63
EEXEmerald Holding, Inc.20200427A81.1355.9830.6333.5725.3422.40
EFAiShares MSCI EAFE ETF20200427ETF1.792.741.701.881.050.87
EFADProShares MSCI EAFE Dividend Gr20200427ETF32.2714.8714.4914.490.390.39
EFASGlobal X MSCI SuperDividend EAF20200427ETF66.05103.34103.34103.340.000.00
EFAViShares Edge MSCI Min Vol EAFE20200427ETF3.194.124.193.71-0.060.42
EFAXSPDR MSCI EAFE Fossil Fuel Rese20200427ETF46.2824.7124.7124.840.00-0.13
EFCEllington Financial Inc. Common20200427A24.6118.994.179.3514.839.66
EFGiShares MSCI EAFE Growth ETF20200427ETF11.156.265.705.880.560.38
EFNLiShares MSCI Finland ETF20200427ETF71.6337.3526.6741.2010.68-3.85
EFOProShares Ultra MSCI EAFE20200427ETF108.3082.0782.7682.75-0.70-0.68
EFOIEnergy Focus, Inc.20200427A212.30223.65167.62168.1156.0355.54
EFSCEnterprise Financial Services C20200427A54.7126.427.0313.1519.3913.27
EFUProShares Trust UltraShort MSCI20200427ETF55.1022.8416.8322.646.010.20
EFViShares MSCI EAFE Value ETF20200427ETF3.8620.0318.6419.561.460.61
EFXEquifax, Incorporated20200427A12.465.553.052.952.502.60
EFZProShares Trust Short MSCI EAFE20200427ETF18.2515.1312.8412.852.302.28
EGANeGain Corporation20200427A32.8623.768.109.0415.6614.72
EGBNEagle Bancorp Inc20200427A39.4720.138.9411.8011.198.33
EGHT8x8, Inc. Common Stock20200427A14.748.491.191.057.307.45
EGLEEagle Bulk Shipping Inc.20200427A86.8162.7510.4326.7252.3236.05
EGOEldorado Gold Corporation20200427A10.4410.732.323.088.437.65
EGOVNIC Inc20200427A23.8215.543.014.8212.5410.73
EGPEastGroup Properties Inc.20200427A40.2114.267.437.856.826.40
EGPTVanEck Vectors Egypt Index ETF20200427ETF162.8859.8562.9362.91-3.08-3.06
EGRXEagle Pharmaceuticals, Inc.20200427A43.4419.8910.328.499.5711.40
EGYVaalco Energy, Inc.20200427A118.61116.1768.0870.1548.0946.02
EHCEncompass Health Corporation Co20200427A16.257.183.704.263.482.92
EHTHeHealth, Inc.20200427A29.5114.964.646.1010.328.86
EIDOiShares MSCI Indonesia ETF20200427ETF6.557.785.385.602.402.18
EIDXEidos Therapeutics, Inc. Common20200427A124.8766.7850.6848.9716.1017.82
EIGEmployers Holdings, Inc.20200427A33.4913.252.864.7110.398.54
EIGIEndurance International Group H20200427A39.2133.47-1.270.9334.7432.54
EIGREiger BioPharmaceuticals, Inc.20200427A55.6342.004.434.1937.5737.81
EINCVanEck Vectors Energy Income ET20200427ETF68.4084.40163.3885.95-78.98-1.55
EIRLiShares MSCI Ireland ETF20200427ETF72.8158.02-19.21-26.0477.2384.06
EISiShares MSCI Israel ETF20200427ETF113.2281.3181.3681.29-0.050.02
EIXEdison International20200427A10.584.470.864.913.61-0.44
EJANInnovator MSCI Emerging Markets20200427ETF65.7920.7080.1696.03-59.46-75.33
EJULInnovator MSCI Emerging Markets20200427ETF69.6051.0452.8252.01-1.78-0.96
EKARIdeanomics NextGen Vehicles and20200427ETF102.3321.2821.2821.280.000.00
EKSOEkso Bionics Holdings, Inc. Com20200427A125.04106.3389.4391.1216.9115.21
ELThe Estee Lauder Companies Inc.20200427A7.444.051.151.412.902.64
ELAEnvela Corporation20200427A118.88134.6395.52105.4439.1129.19
ELANElanco Animal Health Incorporat20200427A8.335.250.641.164.614.09
ELDWisdomTree Emerging Markets Loc20200427ETF192.80109.14103.36103.615.785.53
ELFe.l.f. Beauty, Inc.20200427A22.9315.5917.6517.58-2.06-1.98
ELGXEndologix Inc20200427A186.23165.6464.3098.52101.3467.12
ELLOEllomay Capital LTD20200427A1048.51513.95513.95513.950.000.00
ELMDElectromed, Inc.20200427A139.74112.1197.9398.9214.1713.19
ELOXEloxx Pharmaceuticals, Inc. Com20200427A184.71156.2884.3181.7371.9774.55
ELSEquity Lifestyle Properties, In20200427A14.817.311.701.815.615.50
ELSEElectro-Sensors Inc20200427A162.45160.64144.18144.1816.4716.47
ELTKEltek Ltd20200427A157.42198.0584.2591.59113.80106.45
ELVTElevate Credit, Inc.20200427A80.1775.9441.9751.0734.0225.28
ELYCallaway Golf Company20200427A12.389.30-15.21-6.6624.5115.96
EMAGVanEck Vectors Emerging Markets20200427ETF196.55124.53124.53124.530.000.00
EMANeMagin Corporation20200427A141.08121.5794.2494.2627.3327.31
EMBiShares J.P. Morgan USD Emergin20200427ETF1.417.985.607.302.380.71
EMBHiShares Interest Rate Hedged Em20200427ETF122.3777.1877.1877.180.000.00
EMCBWisdomTree Emerging Markets Cor20200427ETF224.61122.48121.70121.700.770.77
EMCFEmclaire Financial Corp20200427A567.14408.75408.73408.730.020.02
EMCGWisdomTree Emerging Markets Con20200427ETF46.1040.3237.2937.293.033.03
EMDVProShares MSCI Emerging Markets20200427ETF71.7135.2247.8747.87-12.66-12.66
EMEEMCOR Group, Inc.20200427A26.357.87-0.582.798.455.08
EMFMGlobal X MSCI Next Emerging & F20200427ETF131.4563.2465.1565.15-1.91-1.91
EMGFiShares Edge MSCI Multifactor E20200427ETF23.7718.4718.7018.45-0.230.03
EMHYiShares J.P. Morgan EM High Yie20200427ETF21.8511.725.025.386.706.34
EMIFiShares Emerging Markets Infras20200427ETF123.2543.0640.2340.232.842.84
EMIHXtrackers Emerging Markets Bond20200427ETF357.685.255.255.250.000.00
EMKREmcore Corp20200427A97.3443.7211.3510.9232.3732.80
EMLEastern Company20200427A266.32160.36145.11136.1815.2524.18
EMLCVanEck Vectors J.P. Morgan EM L20200427ETF3.723.992.262.781.731.21
EMLPFirst Trust North American Ener20200427ETF15.8914.2216.4715.72-2.25-1.50
EMMFWisdomTree Emerging Markets Mul20200427ETF91.8179.0379.0379.030.000.00
EMMSEmmis Communications Corp20200427A137.37102.8487.6989.4415.1513.40
EMNEastman Chemical Company20200427A10.195.432.372.673.062.76
EMNTPIMCO Enhanced Short Maturity A20200427ETF11.898.428.428.420.000.00
EMPEntergy Mississippi, LLC First20200427A75.6636.3236.8236.82-0.50-0.50
EMQQEMQQ The Emerging Markets Inter20200427ETF22.7015.8411.7710.954.074.88
EMREmerson Electric Co.20200427A5.798.615.024.173.594.44
EMSGXtrackers MSCI Emerging Markets20200427ETF92.2034.6132.3034.552.310.06
EMSHProShares Short Term USD Emergi20200427ETF79.3140.9133.3638.497.552.42
EMTLSPDR DoubleLine Emerging Market20200427ETF48.1529.2228.0329.221.190.00
EMTYProShares Decline of the Retail20200427ETF25.7680.3378.4879.361.850.97
EMXEMX Royalty Corporation20200427A78.4281.9621.2023.9060.7658.06
EMXCiShares MSCI Emerging Markets e20200427ETF22.0810.6412.0110.83-1.37-0.19
ENBEnbridge, Inc20200427A3.553.280.250.363.032.92
ENBLENABLE MIDSTREAM PARTNERS, LP20200427A29.0424.3210.179.8114.1514.55
ENDPEndo International plc20200427A22.6720.223.624.5716.5815.64
ENFRAlerian Energy Infrastructure E20200427ETF41.45125.23-9.11-20.07134.34145.30
ENGENGlobal Corp20200427A416.40400.90432.30360.94-31.4039.96
ENLCENLINK MIDSTREAM, LLC20200427A64.2866.8029.8437.3437.0129.50
ENLVEnlivex Therapeutics Ltd. Ordin20200427A146.4894.6265.5964.0229.0330.60
ENOBEnochian Biosciences Inc. Commo20200427A482.89285.1841.8941.92243.28243.26
ENORiShares MSCI Norway ETF20200427ETF51.9144.3944.0144.390.380.00
ENPHEnphase Energy, Inc.20200427A8.287.320.783.256.554.06
ENREnergizer Holdings, Inc20200427A22.218.382.474.115.924.28
ENSEnerSys, Inc.20200427A34.9112.924.945.857.987.07
ENSGThe Ensign Group, Inc.20200427A38.0820.493.765.4316.7315.07
ENTGlobal Eagle Entertainment Inc.20200427A148.11113.7554.4470.0459.3243.71
ENTAEnanta Pharmaceuticals, Inc20200427A49.8425.4912.7114.4412.7911.05
ENTGEntegris Inc20200427A10.3810.100.00-0.4710.1010.57
ENTRERShares Entrepreneur 30 ETF20200427ETF48.9155.3062.3757.65-7.07-2.34
ENTXEntera Bio Ltd. Ordinary Shares20200427A798.13365.81407.09407.09-41.28-41.28
ENVENVESTNET, INC.20200427A33.3210.213.253.566.956.64
ENVAEnova International, Inc.20200427A47.6421.339.2011.1312.1310.19
ENZEnzo Biochem, Inc.20200427A44.6635.6013.5218.4422.0817.16
ENZLiShares Trust iShares MSCI New20200427ETF58.4425.2123.2724.041.941.17
EOGEOG Resources, Inc.20200427A7.528.460.891.057.587.42
EOLSEvolus, Inc. Common Stock20200427A54.0834.1015.7722.4318.3311.67
EPACEnerpac Tool Group Corp.20200427A29.7111.844.985.256.866.59
EPAMEPAM SYSTEMS, INC.20200427A23.2210.274.004.676.265.60
EPAYBottomline Technologies Inc20200427A21.9712.442.724.279.728.17
EPCEdgewell Personal Care Company20200427A20.307.502.883.394.624.11
EPDEnterprise Products Partners L.20200427A6.075.58-0.481.676.063.90
EPHEiShares MSCI Philippines ETF20200427ETF22.3816.1210.4111.505.714.62
EPIWisdomTree India Earnings Fund20200427ETF5.714.823.433.131.401.69
EPIXESSA Pharma Inc. Common Stock20200427A304.9058.2329.5532.0428.6726.18
EPMEvolution Petroleum Corporation20200427A81.3253.5318.2823.8535.2829.68
EPOLiShares MSCI Poland ETF20200427ETF17.248.456.586.651.861.79
EPPiShares MSCI Pacific ex Japan E20200427ETF3.632.471.031.381.431.09
EPREPR Properties20200427A18.2116.4510.0311.656.424.80
EPRFInnovator S&P Investment Grade20200427ETF41.1024.1221.9620.782.163.34
EPRTEssential Properties Realty Tru20200427A33.9522.9512.4312.8510.5310.12
EPSWisdomTree U.S. LargeCap Fund20200427ETF8.474.994.885.420.11-0.43
EPSNEpsilon Energy Ltd.20200427A125.7633.4628.2828.285.185.18
EPUiShares MSCI Peru ETF20200427ETF122.30103.21102.70103.280.51-0.07
EPVProShares UltraShort FTSE Europ20200427ETF83.7247.5237.6233.229.9014.30
EPZMEpizyme, Inc20200427A25.7034.4312.2218.9922.2115.44
EQEquillium, Inc. Common Stock20200427A600.17238.95192.54195.2146.4143.74
EQALInvesco Russell 1000 Equal Weig20200427ETF9.1517.718.077.109.6310.61
EQBKEquity Bancshares, Inc. Class A20200427A73.7055.2411.579.2343.6746.01
EQCEquity Commonwealth20200427A8.674.652.312.142.342.51
EQHEquitable Holdings, Inc.20200427A7.627.082.673.174.433.91
EQIXEquinix, Inc. Common Stock REIT20200427A23.6512.455.606.386.826.07
EQLALPS Equal Sector Weight ETF20200427ETF20.885.504.755.140.750.36
EQMEQM Midstream Partners, LP20200427A17.949.521.021.848.507.68
EQREquity Residential20200427A8.373.784.724.29-0.94-0.50
EQRRProShares Equities for Rising R20200427ETF16.325.200.290.284.904.91
EQSEquus Total Return, Inc.20200427A1248.82281.045.195.19275.85275.85
EQTEQT CORP20200427A7.989.346.594.172.755.18
EQWLInvesco S&P 100 Equal Weight ET20200427ETF46.2521.8322.5022.50-0.67-0.67
EQXEquinox Gold Corp.20200427A19.0916.0013.3813.712.622.29
ERAERA GROUP INC.20200427A75.6737.9913.7915.5924.2022.41
ERFEnerplus Corporation20200427A48.2347.70-8.71-4.6756.4152.37
ERIEldorado Resorts, Inc20200427A13.8011.526.066.075.465.45
ERIEErie Indemnity Co20200427A46.6519.174.757.3914.4211.78
ERIIEnergy Recovery, Inc.20200427A30.6717.155.480.2711.6716.88
ERMEquityCompass Risk Manager ETF20200427ETF56.3337.0134.8934.892.122.12
EROSEROS INTERNATIONAL PLC20200427A39.0337.1419.8618.5117.2818.63
ERSXERShares Non-US Small Cap ETF20200427ETF59.4263.0463.0463.040.000.00
ERUSiShares MSCI Russia ETF20200427ETF20.1012.817.497.815.335.01
ERXDirexion Daily Energy Bull 2X S20200427ETF7.678.384.483.983.924.40
ERYDirexion Daily Energy Bear 2X S20200427ETF15.9714.608.608.545.996.05
ESEversource Energy20200427A6.304.520.821.023.693.50
ESBKElmira Savings Bank Elmira NY20200427A552.45356.90356.90356.900.000.00
ESCAEscalade Inc20200427A107.6579.3964.0371.5615.377.84
ESEESCO Technologies, Inc.20200427A44.0616.036.128.239.917.80
ESEAEuroseas Ltd.(Marshall Islands)20200427A335.66210.86173.23173.2337.6337.63
ESGFlexShares Trust FlexShares STO20200427ETF9.6510.97-2.47-2.0513.4413.02
ESGDiShares Trust iShares ESG MSCI20200427ETF16.966.155.836.050.320.11
ESGEiShares, Inc. iShares ESG MSCI20200427ETF6.002.621.732.330.890.29
ESGGFlexShares STOXX Global ESG Imp20200427ETF52.3335.8035.7835.660.020.14
ESGNColumbia Sustainable Internatio20200427ETF99.16105.54105.54105.540.000.00
ESGREnstar Group20200427A86.5042.8926.7731.0916.1211.80
ESGSColumbia Sustainable U.S. Equit20200427ETF185.78401.41401.41401.410.000.00
ESGUiShares Trust iShares ESG MSCI20200427ETF4.173.132.432.660.700.46
ESGVVanguard ESG U.S. Stock ETF20200427ETF8.158.517.218.661.30-0.14
ESIElement Solutions Inc.20200427A14.007.463.033.794.433.67
ESLTElbit Systems Ltd20200427A28.5017.808.8610.718.947.09
ESMLiShares ESG MSCI USA Small-Cap20200427ETF29.4921.4024.4924.54-3.09-3.13
ESNGDirexion MSCI USA ESG - Leaders20200427ETF6.5314.6814.6814.680.000.00
ESNTEssent Group LTD20200427A17.197.252.142.885.114.37
ESPEspey Mfg. & Electronics Corp20200427A354.03306.92-285.95-285.95592.88592.88
ESPOVanEck Vectors Video Gaming and20200427ETF37.0118.8417.4617.731.381.11
ESPREsperion Therapeutics, Inc.20200427A30.1820.306.5511.7313.748.56
ESQEsquire Financial Holdings, Inc20200427A380.64102.3956.4869.2145.9133.18
ESRTEMPIRE STATE REALTY TRUST, INC.20200427A14.3659.2955.4149.503.9110.08
ESSEssex Property Trust, Inc20200427A30.5712.637.467.745.274.96
ESSAESSA Bancorp, Inc.20200427A691.29582.41363.40448.68219.00133.72
ESSCEast Stone Acquisition Corporat20200427A108.3720.5220.5220.520.000.00
ESTAEstablishment Labs Holdings Inc20200427A181.8766.2736.7854.3529.4911.92
ESTCElastic N.V.20200427A26.7713.506.297.597.215.91
ESTEEarthstone Energy Inc. Class A20200427A107.5971.5421.6232.2249.9239.31
ESXBCommunity Bankers Trust Corpora20200427A81.6157.7630.0928.0727.6829.69
ETEnergy Transfer LP Common Units20200427A13.9614.655.274.439.3810.22
ETFCE*Trade Financial Corporation20200427A3.573.180.200.862.982.32
ETHEthan Allen Interiors Inc20200427A34.8219.665.336.6014.3313.06
ETHOETF Managers Trust New Issue20200427ETF40.39104.7795.02103.579.751.21
ETMEntercom Communications20200427A84.4175.5037.5742.3037.9333.16
ETNEaton Corporation, plc Ordinary20200427A5.713.980.830.923.153.06
ETNB89bio, Inc. Common Stock20200427A780.24417.48367.00368.1550.4849.33
ETONEton Pharmaceutcials, Inc. Comm20200427A161.8295.0557.4758.8937.5836.16
ETREntergy Corporation20200427A8.7311.226.912.644.318.58
ETRNEquitrans Midstream Corporation20200427A14.1116.0325.119.36-9.076.70
ETSYEtsy, Inc.20200427A8.974.950.082.214.872.74
ETTXEntasis Therapeutics Holdings I20200427A415.60314.1763.1870.22251.00243.95
EUDGWisdomTree Europe Quality Divid20200427ETF69.9840.643.4634.9037.175.74
EUDVProShares MSCI Europe Dividend20200427ETF56.5582.7887.1286.03-4.34-3.26
EUFNiShares MSCI Europe Financials20200427ETF8.6614.7112.5513.662.161.05
EUMProShares Trust Short MSCI Emer20200427ETF5.144.051.782.122.291.93
EUMFWisdomTree Europe Multifactor F20200427ETF171.2961.0646.1261.0614.940.00
EUMViShares Edge MSCI Min Vol Europ20200427ETF25.1819.4919.1219.270.370.22
EURLDirexion Daily FTSE Europe Bull20200427ETF192.2283.6077.1577.976.455.63
EURNEURONAV NV20200427A8.547.722.633.075.094.65
EURZXtrackers Eurozone Equity ETF20200427ETF165.29160.00160.00165.700.00-5.70
EUSAiShares MSCI USA Equal Weighted20200427ETF16.589.877.568.212.311.66
EUSCWisdomTree Europe Hedged SmallC20200427ETF39.0020.9818.1717.622.803.36
EVEaton Vance Corp.20200427A14.047.214.214.513.002.70
EVAEnviva Partners, LP20200427A44.3625.892.604.9823.2920.91
EVBGEverbridge, Inc. Common Stock20200427A27.3414.914.786.3710.138.54
EVBNEvans Bancorp Inc20200427A285.9781.4473.6170.607.8410.85
EVCEntravision Communication20200427A135.30102.5878.9980.6723.5921.91
EVEREverQuote, Inc. Class A Common20200427A64.6831.4516.5218.9214.9312.53
EVFMEvofem Biosciences, Inc. Common20200427A66.5460.4822.6732.4637.8128.03
EVGNEVOGENE LTD.20200427A405.11359.63307.35324.7652.2834.87
EVHEvolent Health, Inc Class A Com20200427A26.4314.755.999.098.765.66
EVIEVI Industries, Inc.20200427A129.6488.5472.8674.5215.6814.02
EVKEver-Glory International Group,20200427A1010.46744.15693.74693.7450.4050.40
EVLOEvelo Biosciences, Inc. Common20200427A288.65191.9291.09103.20100.8388.71
EVOKEvoke Pharma, Inc.20200427A188.35123.3259.0867.3464.2455.98
EVOLEvolving Systems, Inc.20200427A464.89227.19214.88216.8912.3110.30
EVOPEVO Payments, Inc. Class A Comm20200427A54.4322.9512.0514.5110.908.45
EVREvercore Inc.20200427A23.6410.910.351.0110.569.90
EVRGEvergy, Inc.20200427A14.9910.504.427.536.082.97
EVRIEveri Holdings Inc20200427A29.1121.6815.1310.206.5411.48
EVSIEnvision Solar International, I20200427A251.61101.3895.4895.845.905.54
EVTCEVERTEC, INC.20200427A21.8210.275.025.515.254.76
EVXVanEck Vectors Environmental Se20200427ETF174.0029.1828.8529.220.34-0.03
EWEdwards Lifesciences Corp20200427A11.2810.834.182.676.648.16
EWAiShares MSCI Australia ETF20200427ETF6.045.120.691.524.423.59
EWBCEast-West Bancorp Inc20200427A14.639.996.085.643.914.35
EWCiShares MSCI Canada ETF20200427ETF4.306.275.128.071.17-1.79
EWCOInvesco Exchange-Traded Fund Tr20200427ETF47.8122.8122.5622.790.260.02
EWDiShares MSCI Sweden ETF20200427ETF17.396.534.534.252.002.27
EWGiShares MSCI Germany ETF20200427ETF4.383.771.001.582.772.19
EWGSiShares MSCI Germany Small-Cap20200427ETF27.14
EWHiShares MSCI Hong Kong ETF20200427ETF4.723.110.701.402.401.70
EWIiShares MSCI Italy ETF20200427ETF16.059.805.535.184.274.61
EWJiShares MSCI Japan ETF20200427ETF1.952.220.981.211.241.02
EWJEiShares MSCI Japan Equal Weight20200427ETF17.196.286.286.280.000.00
EWJViShares MSCI Japan Value ETF20200427ETF31.4365.0565.0565.050.000.00
EWKiShares MSCI Belgium ETF20200427ETF37.1124.4414.6415.069.809.38
EWLiShares MSCI Switzerland ETF20200427ETF2.982.410.861.181.551.23
EWMiShares MSCI Malaysia ETF20200427ETF6.986.334.725.001.611.33
EWMCInvesco S&P MidCap 400 Equal We20200427ETF226.60352.41112.56207.98239.85144.43
EWNiShares MSCI Netherlands ETF20200427ETF15.063.771.642.612.131.16
EWOiShares MSCI Austria ETF20200427ETF40.4321.086.9514.4914.136.58
EWPiShares MSCI Spain ETF20200427ETF5.574.401.652.092.752.32
EWQiShares MSCI France ETF20200427ETF4.333.731.672.122.061.61
EWREInvesco S&P 500 Equal Weight Re20200427ETF19.658.673.282.815.395.85
EWSiShares MSCI Singapore ETF20200427ETF6.022.952.042.060.900.87
EWSCInvesco S&P SmallCap 600 Equal20200427ETF172.2868.5468.5468.540.000.00
EWTiShares MSCI Taiwan ETF20200427ETF2.813.702.512.691.181.01
EWUiShares MSCI United Kingdom ETF20200427ETF4.055.453.353.862.101.60
EWUSiShares MSCI United Kingdom Sma20200427ETF38.127.418.027.40-0.610.02
EWVProShares Trust UltraShort MSCI20200427ETF46.5933.9930.0028.613.995.38
EWWiShares MSCI Mexico ETF20200427ETF3.743.410.480.822.932.59
EWXSPDR S&P Emerging Markets Small20200427ETF19.999.137.307.731.821.39
EWYiShares MSCI South Korea ETF20200427ETF2.003.592.141.741.461.87
EWZiShares MSCI Brazil ETF20200427ETF4.375.121.181.253.953.88
EWZSiShares MSCI Brazil Small-Cap E20200427ETF49.9834.1124.8330.749.293.37
EXASExact Sciences Corp20200427A15.2810.833.033.997.806.84
EXCExelon Corporation20200427A2.874.000.551.103.452.90
EXELExelixis Inc20200427A6.915.131.231.613.903.53
EXFOEXFO INC.20200427A107.8890.5020.4828.9270.0361.58
EXIiShares Global Industrials ETF20200427ETF103.50134.38141.67141.67-7.29-7.29
EXKEndeavour Silver Corp.20200427A65.4393.7744.1648.1049.7945.84
EXLSExlService Holdings, Inc.20200427A48.7418.48-4.14-0.9822.6219.46
EXPEagle Materials, Inc.20200427A26.578.976.544.172.434.80
EXPCExperience Investment Corp. Cla20200427A59.65
EXPDExpeditors International of Was20200427A6.393.550.570.782.982.77
EXPEExpedia Group, Inc. Common Stoc20200427A7.704.804.073.000.731.80
EXPIeXp World Holdings, Inc. Common20200427A58.8745.3627.9929.4317.3815.94
EXPOExponent Inc20200427A31.2916.446.296.7610.159.68
EXPRExpress, Inc.20200427A57.3253.8418.2222.2935.6131.53
EXRExtra Space Storage, Inc.20200427A13.546.744.174.082.572.66
EXTNExterran Corporation20200427A67.3636.1113.0714.7223.3121.66
EXTRExtreme Networks20200427A33.7129.8315.5116.9714.3012.85
EYENational Vision Holdings, Inc.20200427A32.0018.575.9411.2812.627.29
EYEGEyegate Pharmaceuticals, Inc. C20200427A141.12118.4199.65104.0918.7614.32
EYENEyenovia, Inc. Common Stock20200427A225.80147.2258.3358.3388.8988.89
EYESSecond Sight Medical Products,20200427A137.12102.6877.9679.9424.7222.74
EYLDCambria Emerging Shareholder Yi20200427ETF180.04164.2142.6342.63121.58121.58
EYPTEyePoint Pharmaceuticals, Inc.20200427A106.59106.6182.2684.8224.3521.79
EZAiShares MSCI South Africa ETF20200427ETF9.306.225.285.220.931.01
EZJProShares Ultra MSCI Japan20200427ETF58.8945.7638.9438.946.826.82
EZMWisdomTree U.S. MidCap Fund20200427ETF15.9013.579.989.843.593.73
EZPWEzcorp Inc20200427A23.8221.719.7710.8911.8010.82
EZUiShare MSCI Eurozone ETF of ISH20200427ETF3.193.171.121.572.051.61
FFord Motor Company20200427A19.7016.886.758.3110.148.56
FAARFirst Trust Alternative Absolut20200427ETF245.38183.10183.31183.10-0.210.00
FABFirst Trust Multi Cap Value Alp20200427ETF22.5812.8310.2612.352.570.48
FADFirst Trust Multi Cap Growth Al20200427ETF31.3717.0515.8315.331.211.72
FAFFirst American Financial Corpor20200427A15.107.413.624.533.792.88
FALNiShares Fallen Angels USD Bond20200427ETF35.4834.20-9.09-9.1343.2943.32
FAMIFarmmi, Inc.20200427A153.24144.9488.5495.2756.3949.66
FANFirst Trust Global Wind Energy20200427ETF24.1622.3318.5817.603.764.73
FANGDiamondback Energy, Inc.20200427A14.1812.683.986.958.695.72
FARMFarmer Bros Co20200427A93.07197.4963.3360.43134.16137.06
FAROFaro Technologies Inc20200427A78.3729.6616.6218.4113.0311.25
FASDirexion Daily Financial Bull 320200427ETF8.596.174.364.491.811.68
FASTFastenal Co20200427A3.273.703.133.120.580.58
FATFAT Brands Inc. Common Stock20200427A713.02311.87213.81226.0398.0685.84
FATEFate Therapeutics, Inc.20200427A29.7125.517.007.9818.5117.53
FAUGFT Cboe Vest U.S. Equity Buffer20200427ETF52.2418.6618.4318.430.240.24
FAUSFirst Trust Australia AlphaDEX20200427ETF86.46139.58148.34148.34-8.76-8.76
FAZDirexion Daily Financial Bear 320200427ETF7.665.351.712.603.632.74
FBFacebook, Inc. Class A20200427A1.461.450.740.930.720.52
FBCFlagstar Bancorp, Inc. New20200427A46.1220.7610.4110.8310.359.94
FBHSFORTUNE BRANDS HOME & SECURITY,20200427A11.045.110.771.314.343.80
FBIOFortress Biotech, Inc.20200427A112.91100.1758.8260.6841.3539.49
FBIZFirst Business Financial Servic20200427A336.68165.4094.13142.5671.2722.84
FBKFB Financial Corporation20200427A64.2836.1019.8821.9816.2214.12
FBMFoundation Building Materials,20200427A42.7321.3811.3911.609.999.78
FBMSFirst Bancshares, Inc.20200427A95.2943.9917.8418.2026.1325.77
FBNDFidelity Total Bond ETF20200427ETF7.809.085.585.763.503.32
FBPFirst BanCorp.20200427A18.8815.723.675.4212.0510.30
FBSSFauquier Bankshares Inc20200427A637.98236.45104.20104.20132.24132.24
FBTFirst Trust NYSE Arca Biotechno20200427ETF11.637.335.106.262.221.06
FBZFirst Trust Brazil AlphaDEX Fun20200427ETF152.35117.50104.45110.4013.057.10
FCFranklin Covey Company20200427A65.6227.1014.8816.0912.2211.01
FCAFirst Trust China AlphaDEX Fund20200427ETF86.2044.168.378.3735.8035.80
FCALFirst Trust California Municipa20200427ETF146.70139.14126.94126.9412.2012.20
FCANFirst Trust Canada AlphaDEX Fun20200427ETF82.1829.04-25.12-1.9454.1630.97
FCAPFirst Capital Inc20200427A737.04287.51259.89259.8927.6227.62
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200427A12.059.583.234.866.344.72
FCBCFirst Community Bankshares, Inc20200427A137.9651.9828.1229.6923.8622.29
FCBPFirst Choice Bancorp Common Sto20200427A165.61123.7654.1160.0869.6563.69
FCCOFirst Community Corp20200427A1433.4288.1661.2162.7326.9525.43
FCCY1st Constitution Bancorp20200427A692.20181.11180.41180.740.700.37
FCEFFirst Trust CEF Income Opportun20200427ETF56.8843.1342.6942.660.450.47
FCELFuelCell Energy Inc NEW (DE)20200427A43.0146.0423.7629.4422.2816.61
FCFFirst Commonwealth Financial Co20200427A25.6213.913.553.9110.3710.01
FCFSFirstCash, Inc.20200427A39.9218.825.125.4913.7013.33
FCGFirst Trust Natural Gas ETF20200427ETF15.5214.458.378.776.085.68
FCNFTI Consulting, Inc.20200427A19.447.49-0.492.057.985.44
FCNCAFirst Citizens BancShares Inc20200427A64.8058.0640.1640.4817.1914.42
FCOMFidelity MSCI Communication Ser20200427ETF8.3610.681.3710.579.300.11
FCORFidelity Corporate Bond ETF20200427ETF33.4529.7112.3421.8617.377.85
FCPIFidelity Stocks for Inflation E20200427ETF64.2530.4330.4530.45-0.02-0.02
FCPTFour Corners Property Trust, In20200427A43.3412.502.656.229.846.29
FCTRFirst Trust Lunt U.S. Factor Ro20200427ETF36.0026.3126.3526.45-0.05-0.14
FCVTFirst Trust SSI Strategic Conve20200427ETF72.9137.8037.7937.800.010.00
FCXFreeport-McMoran Inc.20200427A11.449.441.594.637.854.81
FDBCFidelity D & D Bancorp, Inc. Co20200427A468.56299.44267.01278.5132.4320.94
FDDFirst Trust STOXX European Sele20200427ETF23.4913.1011.5011.001.602.10
FDEFFirst Defiance Financial Corp20200427A52.1028.015.912.1722.1025.85
FDEMFidelity Targeted Emerging Mark20200427ETF43.5546.3946.3946.390.000.00
FDEVFidelity Targeted International20200427ETF25.946.986.986.980.000.00
FDHYFidelity High Yield Factor ETF20200427ETF29.8912.03-1.119.8813.142.16
FDISFidelity MSCI Consumer Discreti20200427ETF7.8512.091.81-0.3810.2812.47
FDIVFirst Trust Strategic Income ET20200427ETF44.0044.6844.6844.680.000.00
FDLFirst Trust Morningstar Dividen20200427ETF4.965.293.953.541.331.74
FDLOFidelity Low Volatility Factor20200427ETF17.776.302.042.014.264.28
FDMFirst Trust Dow Jones Select Mi20200427ETF26.6518.0210.2610.987.767.04
FDMOFidelity Momentum Factor ETF20200427ETF18.9910.705.256.395.454.31
FDNFirst Trust Dow Jones Internet20200427ETF3.291.940.360.321.581.62
FDNIFirst Trust Dow Jones Internati20200427ETF72.2154.6054.5954.590.000.00
FDPFresh Del Monte Produce Inc.20200427A27.9613.176.294.516.888.67
FDRRFidelity Dividend ETF for Risin20200427ETF31.2314.861.526.3013.348.56
FDSFactset Research Systems20200427A31.2413.088.359.244.733.83
FDTFirst Trust Developed Markets e20200427ETF25.9912.6512.4911.480.161.17
FDTSFirst Trust Developed Markets e20200427ETF325.16131.37-226.74-226.74358.11358.11
FDUSFidus Investment Corp.20200427A50.9433.4518.2918.0315.1515.42
FDVVFidelity High Dividend ETF20200427ETF19.717.065.245.891.821.17
FDXFedEx Corporation20200427A7.424.301.312.473.001.83
FEFirstEnergy Corp.20200427A3.443.020.330.422.692.60
FEIMFrequency Electronics, Inc.20200427A268.6979.2517.4918.5061.7660.75
FEMFirst Trust Emerging Markets Al20200427ETF11.418.4613.4012.14-4.94-3.68
FEMBFirst Trust Emerging Markets Lo20200427ETF38.1622.3519.0920.313.262.04
FEMSFirst Trust Emerging Markets Sm20200427ETF32.6613.304.455.058.858.25
FENCFennec Pharmaceuticals Inc. Com20200427A220.82116.6066.5969.9850.0146.62
FENYFidelity MSCI Energy Index ETF20200427ETF11.2822.4021.6820.700.761.74
FEPFirst Trust Europe AlphaDEX Fun20200427ETF43.0017.8816.9516.490.931.40
FETFORUM ENERGY TECHNOLOGIES, INC.20200427A64.44137.4398.16126.6239.2610.80
FEULCredit Suisse FI Enhanced Europ20200427ETN80.1716.9716.9716.970.000.00
FEUZFirst Trust Eurozone AlphaDEX20200427ETF156.4392.4992.4992.490.000.00
FEXFirst Trust Large Cap Core Alph20200427ETF4.715.444.874.210.571.24
FEYEFireEye, Inc.20200427A9.1310.131.274.218.865.92
FEZSPDR EURO STOXX 50 ETF20200427ETF3.333.100.951.582.151.52
FFFuture Fuel Corporation20200427A37.0028.137.9711.1620.1616.97
FFBCFirst Financial Bancorp20200427A23.7316.1412.787.983.368.15
FFBWFFBW, Inc. Common Stock20200427A434.02280.75216.56216.5664.1964.19
FFEBFT Cboe Vest U.S. Equity Buffer20200427ETF83.8145.1449.1143.09-3.972.05
FFGFBL Financial Group20200427A214.2580.4259.0863.0321.3417.38
FFHGFormula Folios Hedged Growth ET20200427ETF46.4630.6723.168.667.5122.01
FFHLFuwei Films (Holdings) Co., Ltd20200427A1056.30441.84444.65444.65-2.81-2.81
FFICFlushing Financial Corp20200427A51.6218.202.845.3415.3612.86
FFINFirst Financial Bankshares Inc20200427A20.5020.3012.288.898.0211.42
FFIUUVA Unconstrained Medium-Term F20200427ETF60.6161.9461.9461.940.000.00
FFIVF5 Networks Inc20200427A13.716.541.812.474.734.06
FFNWFirst Financial Northwest, Inc20200427A229.84141.43115.13114.5926.3026.84
FFRFirst Trust FTSE EPRA/NAREIT Gl20200427ETF40.5517.3912.6812.684.714.71
FFSGFormulaFolios Smart Growth ETF20200427ETF62.5574.82-16.27-16.2791.0991.09
FFTGFormulaFolios Tactical Growth E20200427ETF63.8621.9022.2323.28-0.33-1.38
FFTIFormulaFolios Tactical Income E20200427ETF26.0321.5221.4021.400.130.13
FFTYInnovator IBD 50 ETF20200427ETF18.6515.8914.9714.760.921.13
FFWMFirst Foundation Inc.20200427A35.6726.6110.5611.5016.0515.11
FGFGL Holdings Ordinary Shares20200427A9.7810.692.742.467.958.23
FGBIFIRST GUARANTY BANCSHARES INC20200427A547.74365.60325.97323.1139.6242.48
FGDFirst Trust Dow Jones Global Se20200427ETF18.1610.097.337.762.762.33
FGENFibroGen, Inc20200427A25.4614.623.38-0.0811.2414.70
FGMFirst Trust Germany AlphaDEX Fu20200427ETF177.14106.65106.65106.650.000.00
FHBFirst Hawaiian, Inc. Common Sto20200427A12.2811.452.103.099.358.36
FHIFederated Hermes, Inc.20200427A19.6914.848.198.626.656.23
FHKFirst Trust Hong Kong AlphaDEX20200427ETF402.35400.59400.59400.590.000.00
FHLCFidelity MSCI Health Care Index20200427ETF7.885.791.005.354.790.44
FHNFirst Horizon National Corporat20200427A11.7210.593.835.046.775.55
FIFRANKS INTERNATIONAL N.V.20200427A63.1538.919.6410.3229.2628.59
FIBKFirst Interstate BancSystem, In20200427A36.4412.305.645.716.666.59
FIBRiShares Edge U.S. Fixed Income20200427ETF54.2145.1245.0945.120.030.00
FICOFair Isaac Corporation20200427A36.1713.706.177.037.536.67
FIDFirst Trust Exchange-Traded Fun20200427ETF45.3011.8811.8411.840.030.03
FIDIFidelity International High Div20200427ETF67.8724.0322.0222.732.011.30
FIDUFidelity MSCI Industrials Index20200427ETF9.844.365.204.57-0.84-0.21
FIEEFI Enhanced Europe 50 ETN20200427ETN167.7292.1074.1173.6118.0018.49
FIHDUBS AG FI Enhanced Global High20200427ETN118.7547.5662.4464.03-14.88-16.47
FILLiShares MSCI Global Energy Prod20200427ETF76.7659.8234.7959.3725.030.45
FINXGlobal X Funds Global X FinTech20200427ETF36.6523.8120.5123.153.300.66
FISFidelity National Information S20200427A5.163.56-1.280.374.843.19
FISIFinancial Institutions Inc20200427A107.0178.1947.4646.0830.7332.11
FISRSPDR SSGA Fixed Income Sector R20200427ETF21.789.387.837.521.551.86
FISVFiserv Inc20200427A4.833.151.941.321.221.83
FITFitbit, Inc. Class A common sto20200427A14.529.996.095.443.904.54
FITBFifth Third Bancorp20200427A5.665.210.820.664.394.55
FITESPDR S&P Kensho Future Security20200427ETF27.6227.7724.7528.893.02-1.12
FIVAFidelity International Value Fa20200427ETF62.9228.6522.2722.276.386.38
FIVEFive Below, Inc. Common Stock20200427A18.728.244.355.033.883.21
FIVGDefiance Next Gen Connectivity20200427ETF6.5716.965.194.8311.7712.14
FIVNFIVE9, INC.20200427A18.597.86-0.422.638.295.23
FIWFirst Trust Water ETF20200427ETF18.9613.2513.0313.570.22-0.31
FIXComfort Systems USA, Inc.20200427A42.4018.557.539.0411.029.51
FIXDFirst Trust TCW Opportunistic F20200427ETF13.237.485.366.082.121.41
FIXXHomology Medicines, Inc. Common20200427A60.2442.5924.2218.3118.3724.27
FIZZNational Beverage Corp.20200427A26.7620.988.2214.6312.756.35
FJNKPacific Global Focused High Yie20200427ETF19.32
FJPFirst Trust Japan AlphaDEX Fund20200427ETF72.848.769.249.60-0.48-0.84
FKOFirst Trust South Korea AlphaDE20200427ETF118.34
FKUFirst Trust United Kingdom Alph20200427ETF32.5039.8250.8542.32-11.03-2.50
FLFoot Locker, Inc.20200427A9.689.093.405.575.683.52
FLATiPath US Treasury Flattener ETN20200427ETF121.5515.6415.6415.640.000.00
FLAUFranklin FTSE Australia ETF20200427ETF467.08401.39401.40401.390.000.00
FLAXFranklin FTSE Asia ex Japan ETF20200427ETF23.708.918.918.940.00-0.03
FLBLFranklin Liberty Senior Loan ET20200427ETF153.21131.41127.16131.414.250.00
FLBRFranklin FTSE Brazil ETF20200427ETF70.8442.9839.6142.363.370.63
FLCBFranklin Liberty U.S. Core Bond20200427ETF56.7431.5531.5531.550.000.00
FLCHFranklin FTSE China ETF20200427ETF18.1124.8022.7022.462.092.34
FLCOFranklin Liberty Investment Gra20200427ETF56.2520.0320.0320.030.000.00
FLDMFluidigm Corporation20200427A66.1355.0727.2427.7027.8327.36
FLDRFidelity Low Duration Bond Fact20200427ETF9.886.462.302.854.163.61
FLEEFranklin FTSE Europe ETF20200427ETF15.0716.893.713.6113.1913.28
FLEHFranklin FTSE Europe Hedged ETF20200427ETF44.40
FLEUBarclays ETN+ FI Enhanced Europ20200427ETN110.4260.6850.4860.6810.200.00
FLEXFlex Ltd. Ordinary Shares20200427A12.1113.164.434.648.748.53
FLFRFranklin FTSE France ETF20200427ETF13.3711.2411.1611.240.080.00
FLGBFranklin FTSE United Kingdom ET20200427ETF29.9014.3016.3815.79-2.07-1.49
FLGECredit Suisse FI Large Cap Grow20200427ETN119.0757.4847.5547.969.939.52
FLGRFranklin FTSE Germany ETF20200427ETF16.398.868.898.86-0.030.00
FLGTFulgent Genetics, Inc. Common S20200427A66.1363.8731.8432.0432.0431.83
FLHKFranklin FTSE Hong Kong ETF20200427ETF31.9723.1519.6023.153.550.00
FLHYFranklin Liberty High Yield Cor20200427ETF59.3353.0552.7552.750.300.30
FLIAFranklin Liberty International20200427ETF120.2971.8367.8467.843.983.98
FLICFirst of Long Island Corp/The20200427A69.6851.1330.9134.8620.2216.27
FLINFranklin FTSE India ETF20200427ETF44.8516.7416.6816.680.060.06
FLIRFlir Systems Inc20200427A8.834.771.672.173.112.60
FLIYFranklin FTSE Italy ETF20200427ETF16.7014.8714.8714.870.000.00
FLJHFranklin FTSE Japan Hedged ETF20200427ETF52.9449.1649.1649.160.000.00
FLJPFranklin FTSE Japan ETF20200427ETF11.8413.2511.3711.351.881.90
FLKRFranklin FTSE South Korea ETF20200427ETF58.9470.3970.8170.39-0.420.00
FLLFull House Resorts, Inc.20200427A126.6383.9956.9658.2427.0425.75
FLLAFranklin FTSE Latin America20200427ETF119.0235.4935.4935.490.000.00
FLLVFranklin Liberty U.S. Low Volat20200427ETF14.2141.156.006.4835.1434.67
FLMFirst Trust Global Engineering20200427ETF155.0024.6424.6424.640.000.00
FLMBFranklin Liberty Municipal Bond20200427ETF73.5711.7411.7411.740.000.00
FLMIFranklin Liberty Intermediate M20200427ETF98.32
FLMNFalcon Minerals Corporation Cla20200427A136.6894.8167.2268.8427.5925.97
FLMXFranklin FTSE Mexico ETF20200427ETF70.2381.2181.2181.210.000.00
FLNFirst Trust Latin America Alpha20200427ETF190.17123.60122.78123.600.820.00
FLNGFLEX LNG Ltd. Ordinary Shares20200427A131.8847.8444.2246.063.611.78
FLNTFluent, Inc. Common Stock20200427A88.6268.082.5315.1965.5552.89
FLOFlowers Foods, Inc.20200427A4.804.973.563.081.421.90
FLOTiShares Floating Rate Bond ETF20200427ETF2.191.741.421.500.260.23
FLOWSPX FLOW, Inc.20200427A55.7125.6413.9315.4711.7110.17
FLQDFranklin LibertyQ Global Divide20200427ETF47.2143.9441.7141.712.232.23
FLQEFranklin LibertyQ Emerging Mark20200427ETF48.9322.4122.4122.410.000.00
FLQGFranklin LibertyQ Global Equity20200427ETF606.75225.97225.97225.970.000.00
FLQHFranklin LibertyQ International20200427ETF62.6976.6858.3053.8818.3822.80
FLQLFranklin LibertyQ U.S. Equity E20200427ETF17.6812.8711.5611.111.311.76
FLQMFranklin LibertyQ U.S. Mid Cap20200427ETF28.5727.3826.8527.380.530.00
FLQSFranklin LibertyQ U.S. Small Ca20200427ETF22.62181.81183.09182.13-1.28-0.32
FLRFluor Corporation20200427A11.8116.280.713.2215.5713.06
FLRNSPDR Bloomberg Barclays Investm20200427ETF6.183.153.123.110.030.04
FLRTPacific Global Senior Loan ETF20200427ETF98.702.182.182.180.000.00
FLRUFranklin FTSE Russia ETF20200427ETF39.6425.5725.5925.57-0.020.00
FLSFlowserve Corporation20200427A9.667.93-1.215.009.142.93
FLSAFranklin FTSE Saudi Arabia ETF20200427ETF90.0351.9551.9551.950.000.00
FLSPFranklin Liberty Systematic Sty20200427ETF30.08
FLSWFranklin FTSE Switzerland ETF20200427ETF48.9015.9615.9615.960.000.00
FLTFleetCor Technologies, Inc.20200427A17.075.881.691.534.194.35
FLTBFidelity Limited Term Bond ETF20200427ETF16.4017.605.5210.6312.086.97
FLTRVanEck Vectors Investment Grade20200427ETF19.7423.4917.4120.266.083.23
FLTWFranklin FTSE Taiwan ETF20200427ETF54.1659.8559.8559.850.000.00
FLWS1-800-FLOWERS.COM Inc20200427A19.9212.832.554.0810.288.75
FLXNFlexion Therapeutics, Inc.20200427A29.7127.248.1411.8719.1115.37
FLXSFlexsteel Industries20200427A116.8661.2322.6725.3938.5635.84
FLYTDirexion Flight to Safety Strat20200427ETF10.7417.1816.8117.740.37-0.56
FLZAFranklin FTSE South Africa20200427ETF39.9023.4319.9319.313.504.12
FMiShares MSCI Frontier 100 Fund20200427ETF58.3940.4826.8433.5113.646.97
FMAOFarmers & Merchants Bancorp, In20200427A258.85197.39174.88176.8122.5120.58
FMATFidelity MSCI Materials Index E20200427ETF9.878.513.004.235.504.28
FMBFirst Trust Managed Municipal E20200427ETF20.2613.5313.6912.40-0.161.13
FMBHFirst Mid Bancshares, Inc. Comm20200427A111.7059.1128.2931.1230.8227.99
FMBIFirst Midwest Bancorp Inc/IL20200427A27.1134.1411.7212.3122.4421.87
FMCFMC Corporation20200427A15.856.932.823.014.113.92
FMCIForum Merger II Corporation Cla20200427A40.9328.9128.9128.910.000.00
FMFFirst Trust Managed Futures Str20200427ETF75.9975.63-90.59-0.58166.2276.20
FMHIFirst Trust Municipal High Inco20200427ETF62.4299.8695.2895.234.584.62
FMKFirst Trust Mega Cap AlphaDEX F20200427ETF35.3961.3161.3161.310.000.00
FMNBFarmers National Banc Corp20200427A70.2449.5216.1516.3833.3733.14
FNFabrinet20200427A23.298.764.614.804.163.96
FNBF.N.B. Corp20200427A13.7211.614.054.867.576.75
FNCBFNCB Bancorp Inc. Common Stock20200427A250.07133.9773.9874.6859.9859.29
FNCLFidelity MSCI Financials Index20200427ETF7.273.672.822.610.841.05
FNDFloor & Decor Holdings, Inc.20200427A14.245.921.462.134.463.79
FNDASchwab Fundamental U.S. Small C20200427ETF19.234.420.140.414.294.01
FNDBSchwab Fundamental U.S. Broad M20200427ETF22.5614.9913.9714.171.020.82
FNDCSchwab Fundamental Internationa20200427ETF15.6811.6111.8111.27-0.200.33
FNDESchwab Fundamental Emerging Mar20200427ETF6.885.792.062.693.743.10
FNDFSchwab Fundamental Internationa20200427ETF12.074.154.573.51-0.420.64
FNDXSchwab Fundamental U.S. Large C20200427ETF5.703.652.562.951.090.71
FNFFidelity National Financial, In20200427A7.814.311.191.183.123.13
FNGDMicroSectors FANG+ Index -3X In20200427ETN23.1219.6111.4114.938.194.68
FNGOMicroSectors FANG+ Index 2X Lev20200427ETN18.1792.7089.5991.563.111.14
FNGSMicroSectors FANG+ ETNs due Jan20200427ETN16.5515.6214.7815.190.840.43
FNGUMicroSectors FANG+ Index 3X Lev20200427ETN13.6312.219.059.553.162.66
FNGZMicroSectors FANG+ Index -2X In20200427ETN21.4911.5817.3417.27-5.76-5.69
FNHCFedNat Holding Company Common S20200427A43.5040.9111.4711.6829.4429.23
FNIFirst Trust Chindia ETF20200427ETF23.2815.6314.9014.960.730.67
FNJNFinjan Holdings, Inc.20200427A385.73261.75210.80219.0250.9542.73
FNKFirst Trust Mid Cap Value Alpha20200427ETF18.129.537.788.681.750.84
FNKOFunko, Inc. Class A Common Stoc20200427A40.0730.946.418.5024.5522.46
FNLCFirst Bancorp, Inc. (ME)20200427A266.8594.7647.9655.3946.7939.37
FNOVFT Cboe Vest U.S. Equity Buffer20200427ETF77.0668.4867.0567.031.431.45
FNVFranco-Nevada Corporation20200427A8.607.549.453.37-1.924.17
FNWBFirst Northwest Bancorp Common20200427A270.02127.04117.76128.639.28-1.59
FNXFirst Trust Mid Cap Core AlphaD20200427ETF19.0715.3214.4514.940.870.38
FNYFirst Trust Mid Cap Growth Alph20200427ETF18.6412.2210.8510.631.371.59
FOCSFocus Financial Partners Inc. C20200427A77.8545.8218.1118.9027.7126.92
FOEFerro Corporation20200427A18.0211.055.215.255.845.79
FOLDAmicus Therapeutics, Inc20200427A8.5911.390.396.1711.005.25
FONRFonar Corporation20200427A84.2844.7026.3726.3418.3218.35
FORForestar Group Inc.20200427A40.5618.418.177.5310.2410.88
FORDForward Industries Inc-N Y20200427A253.62180.2179.3579.35100.86100.86
FORKFuling Global Inc20200427A193.12186.37132.09132.0954.2954.29
FORMFormFactor Inc.20200427A19.8215.394.124.2811.2711.10
FORRForrester Research Inc20200427A160.5078.0658.6960.3119.3717.75
FOSLFossil Group, Inc.20200427A30.1133.898.757.9425.1525.97
FOVLiShares Focused Value Factor ET20200427ETF23.5917.2717.2118.890.07-1.61
FOXFox Corporation Class B Common20200427A4.574.09-0.620.544.723.55
FOXAFox Corporation Class A Common20200427A4.794.461.961.572.502.89
FOXFFox Factory Holding Corp. Commo20200427A52.4924.9913.3113.6511.6911.34
FPAFirst Trust Asia Pacific ex-Jap20200427ETF163.0567.6067.6067.600.000.00
FPACFar Point Acquisition Corporati20200427A31.942.990.910.582.082.41
FPAYFlexShopper, Inc. Common Stock20200427A200.70216.90190.39193.1626.5023.73
FPEFirst Trust Preferred Securitie20200427ETF19.7615.2912.6213.022.672.27
FPEIFirst Trust Institutional Prefe20200427ETF65.7038.8736.0235.112.863.76
FPHFive Point Holdings, LLC Class20200427A59.74268.04247.18251.0420.9117.08
FPIFarmland Partners Inc.20200427A41.7226.2613.0115.1513.2511.11
FPRXFive Prime Therapeutics, Inc.20200427A66.2340.8315.4218.3725.4122.46
FPXFirst Trust US Equity Opportuni20200427ETF9.156.767.746.31-0.980.45
FPXEFirst Trust IPOX Europe Equity20200427ETF24.0824.6222.1524.612.470.01
FPXIFirst Trust Exchange-Traded Fun20200427ETF44.2011.5411.1011.100.440.44
FQALFidelity Quality Factor ETF20200427ETF17.786.275.185.981.090.29
FRFirst Industrial Realty Trust,20200427A11.904.932.000.672.934.27
FRAFFranklin Financial Services Cor20200427A595.69351.23291.55304.7459.6846.49
FRAKVanEck Vectors Unconventional O20200427ETF152.9520.2019.6019.670.600.53
FRANFrancesca''s Holdings Corporati20200427A124.8184.5239.8151.2044.7133.32
FRBAFirst Bank20200427A272.81285.77289.43289.89-3.66-4.12
FRBKRepublic First Bancorp Inc20200427A63.1442.6113.7715.5428.8427.07
FRCFirst Republic Bank20200427A9.455.263.082.212.173.04
FRDFriedman Industries, Inc20200427A358.98303.37265.11265.1138.2638.26
FRDMFreedom 100 Emerging Markets ET20200427ETF100.8166.3962.3362.334.064.06
FRELFidelity MSCI Real Estate Index20200427ETF6.334.733.023.461.721.28
FREQFrequency Therapeutics, Inc. Co20200427A104.0956.5538.6345.0117.9111.54
FRGFranchise Group, Inc.20200427A126.90104.8490.60102.9814.251.86
FRGIFiesta Restaurant Group, Inc.20200427A36.5627.1421.5210.255.6216.89
FRHCFreedom Holding Corp.20200427A38.5640.4930.4132.0410.078.45
FRIFirst Trust S&P REIT Index Fund20200427ETF47.5236.2432.6029.613.646.63
FRLGLarge Cap Growth Index-Linked E20200427ETN124.8767.5367.0468.150.49-0.62
FRMEFirst Merchants Corp20200427A36.2113.699.1110.234.583.46
FROFrontline Ltd.20200427A10.7876.3969.8969.876.816.77
FRPHFRP Holdings, Inc.20200427A246.5588.417.0727.8681.3460.55
FRPTFreshpet, Inc.20200427A31.7416.506.076.4510.4310.05
FRTFederal Realty Investment Trust20200427A16.518.160.541.057.627.11
FRTAForterra, Inc20200427A48.2328.9114.0817.4214.8411.49
FSBFranklin Financial Network, Inc20200427A75.2546.3430.6631.8915.6714.45
FSBCFSB Bancorp, Inc. Common Stock20200427A593.74272.30218.76194.5753.5477.73
FSBWFS Bancorp, Inc. Common Stock20200427A454.48179.63154.33159.1125.3020.52
FSCTForeScout Technologies, Inc. Co20200427A3.633.081.992.261.090.82
FSEAFirst Seacoast Bancorp Common S20200427A311.37144.3958.8558.8585.5485.54
FSFGFirst Savings Financial Group,20200427A890.28290.13204.81247.2385.3142.90
FSIFlexible Solutions Internationa20200427A297.10214.61149.10198.1665.5116.45
FSKFS KKR Capital Corp. Common Sto20200427A29.2123.2810.0311.4513.2411.82
FSLRFirst Solar, Inc.20200427A9.658.263.964.544.303.72
FSLYFastly, Inc.20200427A23.7316.098.138.657.957.43
FSMFORTUNA Silver Mines Inc.20200427A37.0433.4310.5113.4622.9119.96
FSMBFirst Trust Short Duration Mana20200427ETF86.0154.1051.3253.012.781.09
FSMDFidelity Small-Mid Factor ETF20200427ETF37.4416.8717.0815.87-0.211.00
FSPFranklin Street Properties Corp20200427A43.1824.3311.2812.6813.0411.65
FSSFederal Signal Corp.20200427A22.0510.561.093.059.477.51
FSTAFidelity MSCI Consumer Staples20200427ETF4.895.222.821.272.413.95
FSTRFoster (Lb) Co20200427A108.6763.2325.8534.6737.3728.56
FSVFirstService Corporation Common20200427A43.4819.421.275.0218.1414.40
FSZFirst Trust Switzerland AlphaDE20200427ETF41.9219.8215.4418.384.381.44
FTAFirst Trust Large Cap Value Alp20200427ETF6.694.263.243.061.021.20
FTACFinTech Acquisition Corp. III C20200427A23.609.069.069.060.000.00
FTAGFirst Trust Exchange-Traded Fun20200427ETF106.7676.58124.1776.58-47.590.00
FTAIFortress Transportation and Inf20200427A39.2419.538.478.3111.0611.22
FTCFirst Trust Large Cap Growth Al20200427ETF9.084.373.853.770.520.61
FTCHFarfetch Limited Class A Ordina20200427A9.527.010.291.456.725.55
FTCSFirst Trust Capital Strength ET20200427ETF4.733.432.102.241.331.19
FTDRfrontdoor, inc. Common Stock20200427A41.0930.563.604.0826.9626.48
FTECFidelity MSCI Information Techn20200427ETF4.124.706.645.10-1.94-0.39
FTEKFuel Tech, Inc.20200427A681.54375.78277.40277.3898.3898.39
FTFTFuture FinTech Group Inc.20200427A171.52133.71109.84113.9123.8719.81
FTGCFirst Trust Global Tactical Com20200427ETF63.6924.7723.7521.421.013.35
FTHIFirst Trust Exchange-Traded Fun20200427ETF30.8950.3256.1455.84-5.82-5.51
FTITechnipFMC plc Ordinary Share20200427A13.369.064.084.164.984.89
FTKFlotek Industries, Inc.20200427A144.07100.5886.2483.1814.3517.40
FTLBFirst Trust Exchange-Traded Fun20200427ETF32.9616.2510.5313.455.722.80
FTLSFirst Trust Long/Short Equity E20200427ETF21.9518.2521.2621.38-3.01-3.13
FTNTFortinet, Inc.20200427A6.646.26-0.540.396.805.87
FTRIFirst Trust Exchange-Traded Fun20200427ETF73.4930.2718.3530.2711.920.00
FTSFortis Inc. Common Shares20200427A5.384.14-0.52-0.624.654.76
FTSDFranklin Liberty Short Duration20200427ETF9.508.998.268.280.730.71
FTSIFTS International, Inc. Common20200427A69.49149.19126.38126.6623.0522.77
FTSLFirst Trust Senior Loan Fund ET20200427ETF12.077.275.765.591.511.68
FTSMFirst Trust Enhanced Short Matu20200427ETF1.961.630.820.760.810.87
FTVFortive Corporation20200427A8.603.661.461.752.211.92
FTXDFirst Trust Nasdaq Retail ETF20200427ETF123.1764.8460.7860.784.064.06
FTXGFirst Trust Nasdaq Food & Bever20200427ETF55.7285.2851.2251.2234.0534.05
FTXHFirst Trust Nasdaq Pharmaceutic20200427ETF153.09232.34326.71330.09-94.38-97.75
FTXLFirst Trust Nasdaq Semiconducto20200427ETF48.3530.3929.8429.970.550.42
FTXNFirst Trust Nasdaq Oil & Gas ET20200427ETF82.25102.5163.3364.9539.1837.56
FTXOFirst Trust Nasdaq Bank ETF20200427ETF8.215.982.842.873.143.11
FTXRFirst Trust Nasdaq Transportati20200427ETF22.4819.6217.8118.241.811.38
FUDE-TRACS UBS Bloomberg CMCI Food20200427ETN50.44188.0898.9898.6489.1089.45
FULH.B. Fuller Company20200427A19.327.631.232.136.405.50
FULCFulcrum Therapeutics, Inc. Comm20200427A268.78134.9273.6153.3261.3081.60
FULTFulton Financial Corp20200427A9.6614.496.116.418.378.14
FUMBFirst Trust Ultra Short Duratio20200427ETF110.4384.2784.4684.46-0.19-0.19
FUNCedar Fair, L.P.20200427A27.9717.357.798.329.569.04
FUNCFirst United Corp20200427A447.58167.62125.29125.2042.3342.42
FUNDSprott Focus Trust, Inc.20200427A54.79279.7626.2826.28253.48253.48
FUSBFirst US Bancshares, Inc. Commo20200427A1231.78322.79242.65242.6580.1480.14
FUTProShares Managed Futures Strat20200427ETF56.1062.9929.0541.6933.9421.29
FUTYFidelity MSCI Utilities Index E20200427ETF5.9419.5914.5513.005.046.59
FUVArcimoto, Inc. Common Stock20200427A168.26161.93122.69128.4239.2533.52
FVFirst Trust Dorsey Wright Focus20200427ETF8.878.957.837.981.130.97
FVALFidelity Value Factor ETF20200427ETF29.9012.9711.1312.221.840.75
FVCFirst Trust Dorsey Wright Dynam20200427ETF47.4023.4823.3123.310.170.17
FVCBFVCBankcorp, Inc. Common Stock20200427A407.09258.05177.81185.9180.2472.15
FVDFirst Trust Value Line Dividend20200427ETF3.632.581.611.670.960.90
FVEFive Star Senior Living Inc. Co20200427A146.6063.6858.1867.525.50-3.84
FVLFirst TrustValue Line 100 Excha20200427ETF27.6023.6323.6923.63-0.050.00
FVRRFiverr International Ltd.20200427A35.2018.0812.3913.755.694.33
FWDBAdvisorShares FolioBeyond Smart20200427ETF120.5951.8451.8451.840.000.00
FWONALiberty Media Corporation Serie20200427A43.9224.0314.2113.009.8211.03
FWONKLiberty Media Corporation Serie20200427A16.4210.154.106.256.053.91
FWRDForward Air Corp20200427A37.7316.226.557.079.679.15
FXDFirst Trust Consumer Discretion20200427ETF12.075.874.424.041.451.83
FXGFirst Trust Consumer Staples Al20200427ETF7.305.867.847.55-1.97-1.69
FXHFirst Trust Health Care AlphaDE20200427ETF9.558.467.518.310.960.15
FXIiShares China Large-Cap ETF20200427ETF2.583.101.161.621.941.48
FXLFirst Trust Technology AlphaDEX20200427ETF5.944.083.163.320.920.77
FXNFirst Trust Energy AlphaDEX Fun20200427ETF25.6222.1024.6622.02-2.560.08
FXNCFIRST NATL CORP STRASBURG VA20200427A1118.79912.93913.70913.70-0.78-0.78
FXOFirst Trust Financials AlphaDEX20200427ETF8.646.805.165.131.641.67
FXPProShares UltraShort FTSE China20200427ETF6.073.651.231.872.421.78
FXRFirst Trust Industrials/Produce20200427ETF11.106.515.045.231.471.28
FXUFirst Trust Utilities AlphaDEX20200427ETF5.924.883.322.971.561.90
FXZFirst Trust Materials AlphaDEX20200427ETF11.815.36-6.92-4.3912.279.75
FYCFirst Trust Small Cap Growth Al20200427ETF26.5418.3819.3017.64-0.920.75
FYLDCambria Foreign Shareholder Yie20200427ETF95.2446.478.078.0738.4038.40
FYTFirst Trust Small Cap Value Alp20200427ETF30.3813.0612.7412.360.320.70
FYXFirst Trust Small Cap Core Alph20200427ETF23.6615.9014.7315.421.180.49
GGENPACT LIMITED20200427A7.923.881.601.452.282.43
GAACambria Global Asset Allocation20200427ETF66.1460.1656.3857.153.783.01
GABCGerman American Bancorp, Inc.20200427A92.4426.5811.0313.7815.5512.80
GAIAGaia, Inc. Class A Common Stock20200427A52.6337.5416.2716.1121.2721.44
GAINGladstone Investment Corporatio20200427A26.0127.177.688.5019.4918.67
GALSPDR SSgA Global Allocation ETF20200427ETF32.3931.1028.4729.872.631.23
GALTGalectin Therapeutics Inc.20200427A57.4665.5512.1720.1053.3845.45
GAMRETFMG Video Game Tech ETF20200427ETF59.4525.5826.1426.14-0.56-0.56
GARSGarrison Capital Inc.20200427A139.4696.3671.8871.6424.4824.72
GASSStealthGas, Inc.20200427A87.6050.9439.4938.1311.4512.81
GATXGATX Corporation20200427A25.219.532.332.027.207.51
GAZiPath Series B Bloomberg Natura20200427ETN89.0016.8038.0634.33-21.27-17.53
GBCIGlacier Bancorp Inc20200427A21.7416.227.426.778.809.45
GBDCGolub Capital BDC, Inc.20200427A16.1211.643.445.968.205.68
GBDVGlobal Beta Smart Income ETF20200427ETF49.2836.4041.9041.90-5.50-5.50
GBFiShares Government/Credit Bond20200427ETF26.4430.7321.3621.349.379.39
GBILGoldman Sachs Access Treasury 020200427ETF1.010.580.570.570.010.00
GBLGAMCO Investors, Inc.20200427A162.6064.2352.2052.5812.0311.66
GBLIGlobal Indemnity Limited Ordina20200427A402.44151.79126.66139.2625.1412.53
GBRNew Concept Energy Inc20200427A153.13325.95147.40148.17178.55177.78
GBTGlobal Blood Therapeutics, Inc.20200427A21.5520.815.577.6815.2413.13
GBUGiPath Gold ETN20200427ETN39.8831.5628.0828.083.483.48
GBUYGoldman Sachs Motif New Age Con20200427ETF15.1512.7518.2214.14-5.46-1.39
GBXThe Greenbrier Companies, Inc.20200427A26.4714.563.863.7410.7010.82
GCAPGain Capital Holdings, Inc.20200427A16.6413.6210.087.503.566.12
GCBCGreene County Bancorp Inc20200427A460.26256.62247.94244.728.6811.90
GCEClaymore/Robb CEF GS Connect ET20200427ETN671.45
GCIGannett Co., Inc.20200427A47.9286.5154.1760.1132.4626.40
GCOGenesco Inc.20200427A41.7023.237.218.2316.0115.00
GCOWPacer Global Cash Cows Dividend20200427ETF38.8933.9427.7428.456.205.49
GCPGCP Applied Technologies Inc.20200427A41.4116.982.085.6814.9011.31
GDGeneral Dynamics Corporation20200427A6.252.610.850.901.771.72
GDATGoldman Sachs Motif Data-Driven20200427ETF27.8416.1817.1416.34-0.96-0.16
GDDYGoDaddy Inc20200427A15.978.325.786.582.541.75
GDENGolden Entertainment, Inc. Comm20200427A70.9947.8118.0020.5029.8127.31
GDNAGoldman Sachs Motif Human Evolu20200427ETF27.3316.4719.6519.45-3.19-2.98
GDOTGreen Dot Corporation20200427A22.8810.454.935.645.524.81
GDPGoodrich Petroleum Corporation20200427A205.46127.6692.0891.6735.5835.99
GDXVanEck Vectors Gold Miners ETF20200427ETF2.987.966.285.971.692.01
GDXJVanEck Vectors Junior Gold Mine20200427ETF2.723.241.771.241.482.01
GDYNGrid Dynamics Holdings, Inc. Cl20200427A454.07174.88171.21171.423.683.47
GEGeneral Electric Company20200427A15.6612.746.496.676.256.06
GECGreat Elm Capital Group, Inc.20200427A372.7791.8691.8691.860.000.00
GECCGreat Elm Capital. Corp. Common20200427A102.61159.4439.34103.81120.0955.63
GEFGreif, Inc.20200427A44.3615.025.717.499.317.53
GEFBGreif, Inc. Class B20200427A265.67117.0174.8670.5442.1546.47
GELGenesis Energy, L.P.20200427A44.7636.6925.9334.2610.792.45
GEMGoldman Sachs ActiveBeta Emergi20200427ETF18.8413.0512.7411.300.311.75
GENGenesis Healthcare, Inc.20200427A131.67209.75108.08108.45101.67101.30
GENCGencor Industries, Inc.20200427A54.54115.7217.8112.4597.91103.27
GENYPrincipal Millennials Index ETF20200427ETF84.4135.0434.3134.920.730.12
GEOThe GEO Group, Inc.20200427A17.2810.775.993.564.787.21
GEOSGeospace Technologies Corporati20200427A109.2952.2234.5932.1417.6320.09
GERNGeron Corp20200427A83.1067.6844.4247.0623.2620.66
GESGuess?, Inc.20200427A21.8216.087.878.658.217.43
GEVOGevo, Inc.20200427A294.82280.27216.55217.4963.7162.78
GFEDGuaranty Federal Bancshares In20200427A990.17244.75199.12199.1245.6345.63
GFFGriffon Corp20200427A44.9420.319.4812.1010.838.21
GFINGoldman Sachs Motif Finance Rei20200427ETF26.5922.4429.8526.08-7.41-3.64
GFLGFL Environmental Inc. Subordin20200427A33.9419.6515.2615.254.394.40
GFNGeneral Finance Corporation20200427A212.9689.87-45.37-36.15135.24126.01
GGGGraco Inc20200427A10.036.083.784.122.291.95
GHGuardant Health, Inc. Common St20200427A30.2914.525.758.698.775.83
GHIVGores Holdings IV, Inc. Class A20200427A48.3363.1435.9523.1127.1940.03
GHLGreenhill & Co., Inc.20200427A75.5448.1718.2026.8729.9721.30
GHMGraham Corporation20200427A97.8558.6232.6534.7025.9823.92
GHSIGuardion Health Sciences, Inc.20200427A56.8658.8945.0347.6913.8711.21
GHYBGoldman Sachs Access High Yield20200427ETF13.7715.463.665.5211.809.94
GHYGiShares US & Intl High Yield Co20200427ETF62.4632.4832.9132.50-0.43-0.02
GIBCGI Inc.20200427A6.443.330.330.053.003.28
GIFIGulf Island Fabrication Inc20200427A142.25136.5572.0991.4164.4645.15
GIGBGoldman Sachs Access Investment20200427ETF24.2325.4221.2721.444.153.98
GIGESoFi Gig Economy ETF20200427ETF79.0554.6752.9952.971.671.70
GIGMGigaMedia Ltd20200427A230.78122.2029.8029.8092.4092.40
GIISPDR S&P Global Infrastructure20200427ETF16.199.987.919.372.070.61
GIIIG-Iii Apparel Group Ltd20200427A27.7221.25-3.88-4.5925.1325.84
GILGildan Activewear Inc.20200427A9.678.183.734.114.454.07
GILDGilead Sciences Inc20200427A2.164.664.561.670.102.99
GILTGilat Satellite Networks Ltd20200427A15.8713.1310.029.033.114.10
GISGeneral Mills, Inc.20200427A2.432.40-0.29-0.352.692.73
GIXGigCapital2, Inc. Common Stock20200427A89.60
GKOSGlaukos Corporation20200427A40.4517.9210.7411.537.186.39
GLGlobe Life Inc.20200427A15.2610.714.905.255.815.46
GLADGladstone Capital Corp20200427A33.3122.984.885.8918.1017.08
GLBSGlobus Maritime Limited20200427A57.6950.7229.1930.1921.5220.53
GLBYWisdomTree Yield Enhanced Globa20200427ETF86.9787.2887.2887.280.000.00
GLBZGlen Burnie Bancorp20200427A2130.742094.202094.202094.200.000.00
GLDDGreat Lakes Dredge & Dock Corpo20200427A21.8115.57-1.95-3.4317.5219.00
GLDICredit Suisse X-Links Gold Shar20200427ETF21.2315.601.232.3314.3813.27
GLEOGalileo Acquisition Corp.20200427A183.28163.98164.23163.98-0.240.00
GLGTD Holdings, Inc. Common Stock20200427A366.52268.42261.16261.917.266.51
GLIBAGCI Liberty, Inc. Class A Commo20200427A27.419.544.085.135.464.41
GLIFAGFiQ Global Infrastructure ETF20200427ETF84.95
GLMDGalmed Pharmaceuticals Ltd.20200427A140.44116.1198.08106.7018.039.41
GLNGGolar LNG Ltd20200427A19.5817.6410.7611.456.886.20
GLOBGLOBANT S.A.20200427A39.3616.013.679.2312.346.79
GLOGGASLOG LTD20200427A31.3525.376.7313.3618.6312.01
GLOPGASLOG PARTNERS LP20200427A41.3328.986.359.9622.6219.01
GLPGlobal Partners LP20200427A66.3357.5127.1741.5530.3415.96
GLPIGaming and Leisure Properties,20200427A10.628.21-0.040.178.268.04
GLREGreenlight Captial RE, LTD. Cla20200427A44.2328.5315.8613.2512.6715.28
GLTGlatfelter20200427A43.4718.645.816.6512.8312.02
GLUUGlu Mobile Inc.20200427A12.7126.6125.4326.451.180.17
GLWCorning Incorporated20200427A5.064.11-0.861.524.962.58
GLYCGlycoMimetics, Inc.20200427A53.5132.286.048.0826.2324.19
GMGeneral Motors Company20200427A4.604.263.473.040.791.22
GMANGoldman Sachs Motif Manufacturi20200427ETF17.0615.3411.5814.993.750.35
GMBLEsports Entertainment Group Inc20200427A142.03104.0161.6273.6442.3930.37
GMDAGamida Cell Ltd. Ordinary Share20200427A166.37123.3380.8680.7242.4842.61
GMEGameStop Corp. Class A20200427A21.0117.989.428.918.569.07
GMEDGLOBUS MEDICAL INC20200427A11.524.96-0.21-0.285.175.24
GMFSPDR S&P Emerging Asia Pacific20200427ETF40.9216.1219.4016.67-3.28-0.55
GMHIGores Metropoulos, Inc. Class A20200427A207.38
GMLPGolar LNG Partners LP20200427A50.6278.325.2460.6173.0817.71
GMOGeneral Moly, Inc.20200427A189.67206.36200.67200.345.696.01
GMOMCambria Global Momentum ETF20200427ETF39.7327.7820.6025.877.171.91
GMREGlobal Medical REIT Inc.20200427A31.6117.908.827.709.0810.20
GMSGMS Inc.20200427A50.4714.137.647.956.496.18
GNAFMicroSectors FANG+ Index Invers20200427ETN11.527.677.636.590.031.08
GNCGNC Holdings, Inc.20200427A75.5487.3253.9065.3833.4321.94
GNCAGenocea Biosciences, Inc.20200427A112.4484.8150.4050.6034.4034.20
GNEGENIE ENERGY LTD20200427A63.1429.087.278.6521.8120.42
GNKGENCO SHIPPING & TRADING LTD20200427A47.9032.7820.2421.5712.5311.21
GNLGlobal Net Lease, Inc.20200427A19.979.975.206.724.773.26
GNLNGreenlane Holdings, Inc. Class20200427A148.41113.0673.6685.4039.4027.66
GNMAiShares GNMA Bond ETF20200427ETF14.8025.5417.1016.708.448.84
GNMKGenMark Diagnostics, Inc20200427A18.7915.006.036.238.978.78
GNOMGlobal X Genomics & Biotechnolo20200427ETF31.8322.3517.9819.894.372.47
GNPXGenprex, Inc. Common Stock20200427A64.4850.4736.9935.4713.5115.01
GNRSPDR S&P Global Natural Resourc20200427ETF21.6118.3518.1418.260.210.09
GNRCGENERAC HOLDINGS INC20200427A18.416.293.143.273.143.02
GNSSGenasys Inc. Common Stock20200427A88.20103.1787.2487.9515.9315.22
GNTXGentex Corp20200427A4.858.781.70-0.387.089.17
GNTYGuaranty Bancshares, Inc. Commo20200427A229.93110.7979.7691.0531.0319.74
GNUSGenius Brands International, In20200427A107.88117.7575.9773.5941.7844.16
GNWGenworth Financial, Inc.20200427A29.8223.3410.1410.1013.1813.22
GOGrocery Outlet Holding Corp. Co20200427A13.387.351.652.065.695.29
GOATVanEck Vectors Morningstar Glob20200427ETF62.7829.9329.9329.930.000.00
GOAUUS Global GO Gold and Precious20200427ETF69.2137.7623.5126.8314.2510.93
GOEXGlobal X Gold Explorers ETF (NE20200427ETF78.69165.82161.59161.124.234.70
GOGLGolden Ocean Group Limited Comm20200427A29.8876.6535.9867.2140.679.45
GOGOGogo Inc.20200427A67.1456.58-17.5918.0674.1538.47
GOLDBarrick Gold Corp.20200427A3.765.200.811.274.403.94
GOLFAcushnet Holdings Corp.20200427A14.887.674.084.423.593.25
GOODGladstone Commercial Corporatio20200427A44.1832.229.4514.7522.7817.47
GOOGAlphabet Inc. Class C Capital S20200427A7.143.692.101.991.591.70
GOOGLAlphabet Inc. Class A Common St20200427A7.014.160.652.253.511.91
GOOSCanada Goose Holdings Inc.20200427A12.057.18-0.120.547.306.64
GOROGold Resource Corporation20200427A26.6736.90-3.8024.3940.7012.51
GOSSGossamer Bio, Inc. Common Stock20200427A87.9651.7222.0725.6529.6526.07
GOVTiShares U.S. Treasury Bond ETF20200427ETF3.569.649.629.620.020.02
GPAQGordon Pointe Acquisition Corp.20200427A122.35117.69169.95169.95-52.27-52.27
GPCGenuine Parts Company20200427A12.805.942.682.963.262.98
GPIGroup 1 Automotive, Inc.20200427A41.7619.535.786.7513.7612.79
GPKGraphic Packaging Holding Compa20200427A7.916.891.862.355.044.54
GPLGreat Panther Mining Limited20200427A90.2083.0755.5860.8427.5022.23
GPMTGranite Point Mortgage Trust In20200427A27.1822.395.087.8617.2914.52
GPNGlobal Payments, Inc.20200427A9.324.581.431.693.152.88
GPORGulfport Energy Corp.20200427A61.9451.1716.2621.6634.9029.48
GPREGreen Plains, Inc.20200427A53.8835.1722.8919.3412.2715.83
GPRKGEOPARK LIMITED20200427A55.1742.8320.5825.8022.2517.03
GPROGoPro, Inc.20200427A31.9935.1310.5813.1324.5522.00
GPSThe Gap, Inc.20200427A13.6214.18-0.632.9414.8211.25
GPXGP Strategies Corp.20200427A96.0265.4049.7751.6615.6313.74
GQREFlexShares Global Quality Real20200427ETF17.8311.3311.3410.41-0.010.92
GRAW.R. Grace & Co.20200427A20.889.234.034.285.204.95
GRAFGraf Industrial Corp. Common St20200427A100.3961.2355.9755.975.265.26
GRBKGreen Brick Partners, Inc20200427A50.8639.55-15.08-13.1954.6352.74
GRCThe Gorman-Rupp Company Common20200427A72.3837.7817.7620.1420.0217.64
GREKGlobal X MSCI Greece ETF20200427ETF46.9650.0144.4038.745.6011.27
GRESIQ ARB Global Resources20200427ETF48.5234.3442.3942.16-8.05-7.82
GRIDFirst Trust NASDAQ Clean Edge S20200427ETF20.1122.0221.1520.430.871.59
GRIFGriffin Industrial Realty, Inc.20200427A449.11435.66286.51294.10149.15141.56
GRILMuscle Maker, Inc Common Stock20200427A235.78169.8064.4867.99105.33101.81
GRINGrindrod Shipping Holdings Ltd.20200427A305.65157.3470.9970.7486.3586.59
GRMNGarmin Ltd20200427A9.286.55-0.230.196.786.36
GRNiPath Series B Carbon Exchange-20200427ETN167.68163.35163.35163.350.000.00
GRNBVanEck Vectors Green Bond ETF20200427ETF23.6113.437.927.925.515.51
GRNQGreenpro Capital Corp. Common S20200427A452.65385.85239.28362.44146.5723.41
GRNVGreenVision Acquisition Corp Co20200427A82.09
GROWUS Global Investors Inc20200427A120.50151.90165.58165.58-13.67-13.67
GRPNGroupon, Inc.Common Stock20200427A82.5881.3056.4063.0224.9018.28
GRTSGritstone Oncology, Inc.20200427A206.41101.5369.8365.6731.7035.86
GRTXGalera Therapeutics, Inc. Commo20200427A346.82256.99188.08180.1368.9176.86
GRUAB Svensk Ekportkredit (Swedish20200427ETN543.56231.71190.47190.4741.2441.24
GRUBGRUBHUB INC.20200427A10.667.142.893.304.253.84
GRWGGROW GENERATION CORP20200427A76.4951.6831.1136.8320.5714.90
GSGoldman Sachs Group Inc.20200427A5.353.042.092.030.951.01
GSATGlobalstar, Inc.20200427A24.1228.9913.0412.8815.9516.11
GSBGlobalSCAPE, Inc.20200427A67.0058.4044.3644.6014.0413.79
GSBCGreat Southern Bancorp Inc20200427A92.2247.9929.5930.7118.4017.28
GSCGS Connect S&P GSCI Enhanced Co20200427ETN1717.25336.49336.49336.490.000.00
GSEUGoldman Sachs ActiveBeta Europe20200427ETF33.7812.1710.1512.172.030.00
GSEWGoldman Sachs Equal Weight U.S.20200427ETF13.877.016.165.960.851.05
GSHDGoosehead Insurance, Inc. Class20200427A107.2954.9540.6042.5414.3412.41
GSIEGoldman Sachs ActiveBeta Intern20200427ETF8.775.403.704.271.701.14
GSITGSI Technology20200427A59.0554.97-4.3813.0159.3541.95
GSJYGoldman Sachs ActiveBeta Japan20200427ETF52.6238.4322.8538.4315.580.00
GSKYGreenSky, Inc. Class A Common S20200427A83.3261.0112.701.0748.3159.94
GSLGlobal Ship Lease, Inc.20200427A97.1767.5533.6242.9333.9324.61
GSLCGoldman Sachs ActiveBeta U.S. L20200427ETF5.082.292.171.850.120.44
GSMFerroglobe PLC Ordinary Shares20200427A185.14172.07150.10151.2321.9720.84
GSMGGlory Star New Media Group Hold20200427A166.63256.3568.1484.20188.21172.14
GSPBarclays Bank PLC iPath Exchang20200427ETN146.2485.67122.20121.72-36.53-36.05
GSSGolden Star Resources Ltd.20200427A41.1338.3610.7711.7227.6026.64
GSSCGS ActiveBeta U.S. Small Cap Eq20200427ETF26.5021.9714.5418.137.433.84
GSSTGoldman Sachs Access Ultra Shor20200427ETF16.847.997.997.990.000.00
GSUMGridsum Holding Inc.20200427A203.29216.64159.39169.3657.2547.29
GSVGold Standard Ventures Corp.20200427A50.77124.76194.31184.72-69.55-59.96
GSYInvesco Ultra Short Duration ET20200427ETF2.381.952.252.23-0.30-0.27
GTGoodyear Tire & Rubber20200427A14.2514.674.955.699.728.97
GTEGran Tierra Energy Inc.20200427A40.09131.6778.4183.1653.2748.51
GTECGreenland Technologies Holding20200427A493.57425.32392.94392.9432.3932.39
GTESGates Industrial Corporation pl20200427A50.1023.6716.6417.887.035.79
GTHXG1 Therapeutics, Inc. Common St20200427A51.1033.739.089.5824.6524.16
GTIMGood Times Restaurants Inc.20200427A339.72342.57320.68320.6821.8921.89
GTIPGoldman Sachs Access Inflation20200427ETF10.898.088.068.080.020.00
GTLSChart Industries, Inc.20200427A35.0718.903.285.2015.6213.70
GTNGray Television, Inc.20200427A15.8511.622.954.318.687.31
GTN