To download data, click below:
SymbolSymbol_suffixCompany_NameDateSec_TypeQuoted_SpreadEffective_SpreadRealized_Spread
(5 sec)
Realized_Spread
(1 sec)
Price_Impact
(5 sec)
Price_Impact
(1 sec)
Stock_AvgVW Stock Avg20200428A10.854.802.302.722.092.08
ETF_AvgVW ETF Avg20200428ETF3.032.792.142.240.590.56
ETN_AvgVW ETN Avg20200428ETN31.369.235.836.093.253.18
AAgilent Tech20200428A6.182.320.841.351.490.98
AAAlcoa Corpor20200428A13.046.212.132.724.053.49
AAAUPerth Mint P20200428ETF6.303.101.931.761.171.34
AADRAdvisorShare20200428ETF102.5732.0030.8432.001.160.00
AALAmerican Air20200428A9.164.231.251.812.982.42
AAMCAltisource A20200428A705.76275.66203.68219.06-23.3354.92
AAMEAtlantic Ame20200428A566.09334.90338.67224.7518.29106.86
AANAaron's, Inc20200428A29.018.251.331.255.236.97
AAOIApplied Opto20200428A26.069.764.975.234.734.53
AAONAaon Inc20200428A46.8412.802.923.396.609.38
AAPADVANCE AUTO20200428A17.934.361.481.842.022.52
AAPLApple Inc.20200428A1.050.450.330.410.120.05
AATAMERICAN ASS20200428A29.128.501.334.434.994.07
AAUAlmaden Mine20200428A80.3040.4110.4310.2228.0930.34
AAWWAtlas Air Wo20200428A30.058.671.853.926.524.75
AAXJiShares MSCI20200428ETF1.690.760.400.570.370.19
AAXNAxon Enterpr20200428A24.525.982.853.392.512.58
ABAllianceBern20200428A45.7410.492.223.377.907.13
ABBVABBVIE INC.20200428A2.182.321.881.490.450.83
ABCAmerisourceB20200428A9.304.410.531.941.772.47
ABCBAmeris Banco20200428A32.429.191.924.304.754.87
ABEOAbeona Thera20200428A44.1319.637.244.8912.0414.75
ABEQAbsolute Cor20200428ETF35.3413.9213.9213.920.000.00
ABGAsbury Autom20200428A59.4410.302.754.695.225.60
ABIOARCA biophar20200428A327.85128.7190.30101.1439.3228.13
ABMABM Industri20200428A24.785.832.613.003.132.82
ABMDAbiomed Inc20200428A18.545.730.852.354.033.38
ABRArbor Realty20200428A17.888.43-0.470.357.468.07
ABTAbbott Labor20200428A2.811.720.470.831.250.89
ABTXAllegiance B20200428A42.1117.310.99-10.7014.1228.23
ABUSArbutus Biop20200428A109.8154.2047.9738.626.5015.55
ACAssociated C20200428A230.9348.8525.9432.4817.2116.30
ACAArcosa, Inc.20200428A63.1013.2910.7710.772.492.52
ACADAcadia Pharm20200428A15.804.163.923.530.230.63
ACAMAcamar Partn20200428A77.0229.0827.7728.521.320.56
ACBAurora Canna20200428A7.6710.113.505.782.174.31
ACBIAtlantic Cap20200428A77.5939.2510.629.595.7228.56
ACCAmerican Cam20200428A13.346.043.303.891.292.14
ACCOAcco Brands20200428A26.518.411.071.306.087.11
ACELAccel Entert20200428A53.8123.5119.7120.631.632.87
ACERAcer Therape20200428A122.1060.3615.269.0532.8950.83
ACESALPS Clean E20200428ETF24.4910.065.885.934.184.17
ACGLArch Capital20200428A7.434.650.150.074.514.60
ACHCAcadia Healt20200428A30.657.981.032.116.935.90
ACHVAchieve Life20200428A132.70144.6258.87113.235.5630.00
ACIAAcacia Commu20200428A4.181.110.310.380.800.73
ACIOAptus Collar20200428ETF48.6626.9624.6433.382.43-6.40
ACIUAC Immune SA20200428A56.2247.8510.3211.1339.7337.64
ACIWACI Worldwid20200428A16.768.045.015.182.922.86
ACLSAxcelis Tech20200428A26.046.061.481.513.794.55
ACMAecom20200428A11.524.932.484.11-0.150.81
ACMRACM Research20200428A37.3314.182.564.2311.159.98
ACNAccenture PL20200428A5.942.731.190.821.551.91
ACNBACNB Corp20200428A415.3693.7565.9569.1223.3524.58
ACORAcorda Thera20200428A92.9837.4618.1918.2616.8119.24
ACREAres Commerc20200428A44.9714.214.275.898.908.31
ACRSAclaris Ther20200428A140.4352.3031.8825.4117.8626.88
ACRXAcelRx Pharm20200428A71.7335.239.7110.9118.9124.23
ACSGXtrackers MS20200428ETF86.3242.4040.7442.401.640.00
ACSIAmerican Cus20200428ETF16.5646.7835.9329.1010.9217.79
ACSTAcasti Pharm20200428A71.2929.5626.1126.613.502.97
ACTAdvisorShare20200428ETF60.7610.2731.8730.16-21.62-19.91
ACTGAcacia Resea20200428A50.1364.559.6545.656.0918.51
ACTTAct II Globa20200428A122.21
ACUAcme United20200428A208.5866.8158.9353.025.8913.75
ACWFiShares Edge20200428ETF63.5734.0419.8220.6314.3113.49
ACWIiShares MSCI20200428ETF1.500.660.140.170.520.49
ACWViShares Edge20200428ETF3.661.481.231.240.250.24
ACWXiShares MSCI20200428ETF2.591.020.840.690.190.33
ACYAeroCentury20200428A411.36266.94231.68249.5638.0617.45
ADBEAdobe Inc.20200428A5.472.701.291.721.410.98
ADCAgree Realty20200428A29.446.763.554.793.211.98
ADESAdvanced Emi20200428A70.6653.929.5627.9311.1825.46
ADIAnalog Devic20200428A7.293.610.700.971.352.63
ADILAdial Pharma20200428A561.36256.94244.83218.7038.2339.54
ADMArcher Danie20200428A5.271.850.300.691.561.16
ADMAADMA Biologi20200428A34.1215.434.554.4010.5511.03
ADMEAptus Behavi20200428ETF31.3614.5613.7514.790.81-0.23
ADMPAdamis Pharm20200428A117.9849.3836.3129.606.8319.62
ADMSAdamas Pharm20200428A70.6230.2514.0313.4515.8816.86
ADNTAdient plc O20200428A22.465.492.701.510.473.94
ADPAutomatic Da20200428A5.523.170.430.151.363.02
ADPTAdaptive Bio20200428A34.8712.4210.1110.632.301.79
ADREInvesco BLDR20200428ETF38.206.34-4.224.6210.561.72
ADROAduro Biotec20200428A46.8820.186.994.6712.9315.50
ADSAlliance Dat20200428A16.595.161.682.233.422.93
ADSKAutodesk Inc20200428A10.743.470.581.641.891.82
ADSWAdvanced Dis20200428A3.181.130.810.920.320.21
ADTADT Inc.20200428A18.148.225.145.483.082.75
ADTNAdtran Inc20200428A27.309.230.881.378.127.88
ADUSAddus HomeCa20200428A72.8111.525.976.545.244.98
ADVMAdverum Biot20200428A30.9011.946.856.714.805.25
ADXSAdvaxis, Inc20200428A94.9145.6532.0434.7711.4810.92
AEAdams Resour20200428A298.7261.4047.0647.9012.0813.48
AEEAmeren Corpo20200428A7.803.230.861.132.372.09
AEGNAegion Corp20200428A63.8637.728.7219.705.9817.36
AEHRAehr Test Sy20200428A248.8862.1239.2612.0420.2449.86
AEISAdvanced Ene20200428A60.1210.754.586.455.824.30
AELAmerican Equ20200428A30.6910.243.214.303.815.92
AEMAgnico Eagle20200428A4.882.771.221.311.561.47
AEMDAETHLON MEDI20200428A145.2049.4840.7135.428.7814.13
AEOAmerican Eag20200428A12.596.401.862.263.634.14
AEPAmerican Ele20200428A3.791.960.000.071.961.89
AERAercap Holdi20200428A14.916.232.923.192.473.03
AERIAerie Pharma20200428A26.4910.532.436.693.923.83
AESAES Corporat20200428A7.453.351.051.902.301.45
AESEAllied Espor20200428A112.7581.4264.0574.225.587.07
AESRAnfield U.S.20200428ETF58.3610.9610.8110.810.150.15
AEYADDvantage T20200428A351.36187.11120.71130.3912.4254.75
AEYEAudioEye, In20200428A152.0051.3842.3339.199.7912.33
AEZSAeterna Zent20200428A254.54126.83106.19108.1620.8419.08
AFCAllied Capit20200428A56.8217.2816.5116.400.300.88
AFGAmerican Fin20200428A22.929.301.834.203.765.08
AFHAtlas Financ20200428A490.25271.98224.67239.0351.0233.05
AFIArmstrong Fl20200428A162.6050.2039.5438.109.1512.13
AFIFAnfield Univ20200428ETF75.2550.7250.7250.720.000.00
AFINAmerican Fin20200428A66.6657.7322.6329.214.7826.56
AFKVanEck Vecto20200428ETF63.6930.4918.9314.317.7916.14
AFLAflac Inc.20200428A6.064.300.323.461.550.84
AFLGFirst Trust20200428ETF17.192.11-3.17-3.175.285.28
AFMCFirst Trust20200428ETF40.34
AFMDAffimed N.V.20200428A47.1224.057.9514.0311.0110.01
AFSMFirst Trust20200428ETF120.6941.3933.1843.038.19-1.64
AFTYPacer CSOP F20200428ETF34.6124.9024.5124.900.390.00
AFYAAfya Limited20200428A82.8213.9111.0010.401.463.48
AGFIRST MAJEST20200428A12.535.031.891.993.173.04
AGBAAGBA Acquisi20200428A159.30
AGCOAGCO Corpora20200428A16.375.080.821.863.073.21
AGEAgeX Therape20200428A273.47130.0272.96101.8242.3728.71
AGENAgenus Inc.20200428A36.1514.543.963.1210.3611.40
AGFSAgroFresh So20200428A198.2757.3434.5929.8222.1527.76
AGGiShares Core20200428ETF0.890.560.070.080.490.48
AGGPIQ Enhanced20200428ETF16.262.572.242.240.330.33
AGGYWisdomTree Y20200428ETF6.922.392.472.45-0.07-0.05
AGIAlamos Gold20200428A12.575.920.551.585.374.35
AGIOAgios Pharma20200428A30.896.572.272.804.153.77
AGLEAeglea BioTh20200428A55.6021.9112.2514.746.117.17
AGMFederal Agri20200428A90.4528.6719.8916.177.0512.49
AGMHAGM Group Ho20200428A116.0426.4419.4517.652.018.74
AGNAllergan plc20200428A3.6131.1630.4929.440.671.71
AGNCAGNC Investm20200428A7.944.471.231.123.233.34
AGNDWisdomTree T20200428ETF113.411.641.641.640.000.00
AGOAssured Guar20200428A19.616.321.351.603.824.71
AGRAvangrid, In20200428A18.533.682.332.091.331.58
AGROADECOAGRO S.20200428A32.5913.0911.1110.721.682.36
AGRXAgile Therap20200428A42.3318.248.628.468.129.77
AGSPlayAGS, Inc20200428A88.2135.7420.8023.3610.7012.38
AGTiShares MSCI20200428ETF39.9324.9025.3724.74-0.470.16
AGTCApplied Gene20200428A75.4520.3011.5012.318.818.02
AGXArgan, Inc20200428A53.3610.035.787.134.012.90
AGYSAgilysys, In20200428A65.7219.4111.8411.347.358.09
AGZiShares Agen20200428ETF13.004.16-2.073.235.870.93
AGZDWisdomTree T20200428ETF116.10182.90148.34159.9035.1323.27
AHCA.H. Belo Co20200428A166.0870.1566.1965.162.764.98
AHCOAdaptHealth20200428A70.2924.2816.359.974.0314.25
AHHArmada Hoffl20200428A26.5010.351.814.065.166.28
AHPIAllied Healt20200428A88.5330.6919.6522.6311.158.08
AHTAshford Hosp20200428A109.4852.0845.8545.205.736.88
AIArlington As20200428A38.5215.074.594.8910.1110.16
AIAiShares Asia20200428ETF12.322.712.072.160.640.55
AIEQAI Powered E20200428ETF57.6416.7015.8015.980.900.72
AIGAmerican Int20200428A5.473.600.670.721.442.87
AIHSSenmiao Tech20200428A281.0691.5075.1271.6317.2619.97
AIIQAI Powered I20200428ETF58.6814.1315.4715.47-1.34-1.34
AIKIAIkido Pharm20200428A84.0136.2926.0928.929.907.40
AIMAIM ImmunoTe20200428A61.3527.7420.6520.096.137.63
AIMCAltra Indust20200428A27.8910.425.098.503.401.89
AIMTAimmune Ther20200428A22.3110.814.906.275.924.54
AINAlbany Inter20200428A50.459.704.945.664.444.04
AINCAshford Inc.20200428A622.44187.36185.85142.38-1.9343.75
AINVApollo Inves20200428A25.0410.14-4.461.2911.898.81
AIQGlobal X Fut20200428ETF59.2013.1411.1312.072.021.07
AIRAAR Corp.20200428A33.6712.443.134.905.377.52
AIRGAirgain, Inc20200428A120.7244.0231.1521.2112.1422.80
AIRIAir Industri20200428A147.13102.2751.4549.5947.8453.69
AIRRFirst Trust20200428ETF25.2317.1818.0117.53-0.84-0.35
AIRTAir T Inc20200428A594.89126.02110.97123.6615.252.42
AITApplied Indu20200428A43.2910.283.015.174.815.10
AIVApartment In20200428A12.013.070.510.742.292.33
AIZAssurant, In20200428A18.275.541.581.672.423.86
AJGArthur J. Ga20200428A10.284.912.593.411.741.50
AJRDAerojet Rock20200428A29.297.244.154.523.062.73
AJXGreat Ajax C20200428A72.5221.3517.5415.902.335.45
AKAMAkamai Techn20200428A9.093.061.691.611.371.45
AKBAAkebia Thera20200428A23.219.040.773.495.965.54
AKCAAkcea Therap20200428A55.0612.356.086.456.175.91
AKERAkers Biosci20200428A87.6731.0323.9021.967.019.09
AKGAsanko Gold20200428A90.3035.9433.2230.022.145.53
AKRAcadia Realt20200428A22.196.601.722.194.604.41
AKROAkero Therap20200428A219.7057.6331.7435.6424.5822.06
AKRXAkorn, Inc.20200428A19.2727.38-4.557.2623.5620.10
AKTSAKOUSTIS TEC20200428A29.489.137.213.921.855.21
ALAir Lease Co20200428A19.128.142.654.612.093.51
ALACAlberton Acq20200428A59.7311.278.229.860.001.40
ALBAlbemarle Co20200428A14.374.742.162.562.542.18
ALBOAlbireo Phar20200428A119.3247.9120.4137.107.1510.79
ALCAlcon Inc. O20200428A9.205.054.554.740.500.32
ALCOAlico Inc20200428A227.0961.2762.2248.394.4112.90
ALDXAldeyra Ther20200428A80.0931.50-6.19-23.8033.6955.28
ALEALLETE, Inc.20200428A21.656.782.292.912.713.87
ALECAlector, Inc20200428A96.9022.4714.3215.647.056.83
ALEXAlexander &20200428A35.379.642.234.103.615.50
ALFAAlphaClone A20200428ETF51.5114.26-1.905.8710.798.38
ALGAlamo Group,20200428A232.6651.2132.2030.926.5719.05
ALGNAlign Techno20200428A18.284.901.892.012.992.89
ALGTAllegiant Tr20200428A50.9812.805.886.086.326.73
ALIMAlimera Scie20200428A293.26146.0592.3983.0271.5771.41
ALJJALJ Regional20200428A411.91118.3874.6849.4849.7769.46
ALKAlaska Air G20200428A11.234.331.812.431.541.89
ALKSAlkermes Inc20200428A15.5111.052.122.442.278.08
ALLThe Allstate20200428A7.562.930.49-1.171.534.10
ALLEAllegion Pub20200428A14.873.721.481.852.231.87
ALLKAllakos Inc.20200428A109.0321.8214.8317.045.764.79
ALLOAllogene The20200428A45.0914.077.337.155.536.91
ALLTAllot Ltd. O20200428A55.7929.367.0211.329.7617.78
ALLYAlly Financi20200428A6.524.521.061.092.363.42
ALNAAllena Pharm20200428A137.3874.1629.2529.4015.0743.65
ALNYAlnylam Phar20200428A32.158.533.664.424.834.12
ALOAlio Gold In20200428A147.4860.5832.9332.2022.1028.40
ALOTAstroNova, I20200428A614.34121.73107.4899.3115.7424.16
ALPNAlpine Immun20200428A340.3184.0683.6582.911.951.16
ALRMAlarm.com Ho20200428A36.3711.322.584.605.926.70
ALRNAileron Ther20200428A62.8742.4122.4741.352.611.07
ALRSAlerus Finan20200428A494.6858.6163.8063.26-4.56-4.67
ALSKAlaska Commu20200428A71.2420.2611.5810.388.669.91
ALSNALLISON TRAN20200428A8.942.340.790.911.551.44
ALTAltimmune, I20200428A41.3018.7310.289.526.869.21
ALTGAlta Equipme20200428A89.18108.4587.1486.0823.3222.66
ALTMAltus Midstr20200428A206.7872.7848.7253.7818.5318.89
ALTRAltair Engin20200428A47.7721.274.8316.575.134.69
ALTSProShares Mo20200428ETF62.3752.7554.8052.75-2.060.00
ALTYGlobal X Sup20200428ETF66.6622.4521.6717.750.774.71
ALUSAlussa Energ20200428A87.4919.2219.0919.100.130.12
ALVAutoliv, Inc20200428A11.193.561.741.681.811.88
ALXAlexander's20200428A29.1833.5740.8640.68-2.99-3.21
ALXNAlexion Phar20200428A6.4516.8214.1114.362.722.47
ALYAAlithya Grou20200428A189.28121.64-38.48-38.48163.22163.22
AMAntero Midst20200428A21.248.672.685.345.953.33
AMAGAMAG Pharmac20200428A36.7512.504.125.395.967.11
AMALAmalgamated20200428A193.0858.8135.6336.456.1222.00
AMATApplied Mate20200428A2.821.241.170.970.070.27
AMBAAmbarella, I20200428A34.6010.843.504.244.946.59
AMBCAmbac Financ20200428A41.988.9710.129.45-1.43-0.49
AMCAMC ENTERTAI20200428A29.3714.408.749.365.235.04
AMCAiShares Russ20200428ETF38.3455.1055.1055.100.000.00
AMCIAMCI Acquisi20200428A47.5022.3822.3822.380.000.00
AMCRAmcor plc Or20200428A11.114.541.051.323.103.21
AMCXAMC Networks20200428A21.397.331.851.763.725.55
AMDAdvanced Mic20200428A1.841.270.600.690.670.58
AMEAmetek, Inc.20200428A9.159.857.207.101.072.74
AMEDAmedisys Inc20200428A52.4811.505.395.875.865.63
AMEHApollo Medic20200428A97.6067.7065.6261.662.216.28
AMGAffiliated M20200428A32.6110.496.056.924.063.57
AMGNAmgen Inc20200428A4.812.080.970.821.101.26
AMHAMERICAN HOM20200428A6.992.350.950.931.011.42
AMHCAmplitude He20200428A127.53
AMJJP Morgan Al20200428ETN8.433.921.471.462.452.47
AMKAssetMark Fi20200428A193.1141.1434.3729.525.9711.63
AMKRAmkor Techno20200428A12.906.90-0.862.807.614.10
AMLPAlerian MLP20200428ETF20.958.354.285.204.073.15
AMNAMN Healthca20200428A23.655.974.074.541.901.43
AMNBAmerican Nat20200428A202.4375.8461.0361.837.3514.00
AMOMQraft AI-Enh20200428ETF26.6911.42-8.27-7.7619.7219.21
AMOTAllied Motio20200428A92.7823.7910.449.9210.8513.85
AMPAmeriprise F20200428A19.346.751.793.442.453.29
AMPEAmpio Pharma20200428A89.0652.1632.6535.267.8516.83
AMPHAmphastar Ph20200428A24.7813.270.043.925.909.24
AMPYAmplify Ener20200428A92.2047.0431.4625.973.4620.60
AMRBAmerican Riv20200428A1005.63283.73248.03136.0288.77148.97
AMRCAmeresco, In20200428A38.3910.516.815.582.234.94
AMRHAmeri Holdin20200428A274.80172.28126.79117.7253.4255.19
AMRKA-Mark Preci20200428A214.8453.2439.2034.8214.9118.45
AMRSAmyris Inc.20200428A35.7115.526.012.698.5412.82
AMRXAmneal Pharm20200428A28.7213.033.231.019.5012.01
AMSAmerican Sha20200428A418.65132.33-9.24-1.70153.65137.53
AMSCAmerican Sup20200428A58.3723.524.259.5516.0614.05
AMSFAMERISAFE, I20200428A59.4810.924.675.066.155.87
AMSW AAAmerican Sof20200428A44.5222.215.215.7717.1616.70
AMTAmerican Tow20200428A9.253.051.331.881.721.17
AMTBAmerant Banc20200428A192.48191.06191.15173.7114.1416.55
AMTB BBAmerant Banc20200428A703.17179.57179.57179.570.000.00
AMTDTD Ameritrad20200428A3.391.850.440.671.411.18
AMTXAemetis, Inc20200428A173.72127.17133.83109.740.5317.31
AMUETRACS Aleri20200428ETN28.2315.8213.0813.592.762.25
AMUBETRACS Aleri20200428ETN26.667.5811.2313.88-4.46-6.31
AMWDAmerican Woo20200428A101.5624.2710.6113.807.8010.45
AMZAInfraCap MLP20200428ETF58.8232.6823.7627.147.005.55
AMZNAmazon.Com I20200428A7.602.100.381.281.710.80
ANAutoNation,20200428A19.444.641.663.472.851.16
ANABAnaptysBio,20200428A36.5914.036.356.074.227.89
ANATAmerican Nat20200428A110.5331.3620.1019.126.6912.19
ANDAAndina Acqui20200428A19.651.571.571.570.000.00
ANDEAndersons In20200428A51.7115.43-0.28-9.4915.1424.97
ANETArista Netwo20200428A11.933.230.340.482.892.75
ANFAbercrombie20200428A10.915.041.641.473.393.57
ANGIANGI Homeser20200428A15.716.651.891.984.744.66
ANGLVanEck Vecto20200428ETF14.4411.4911.0711.040.420.45
ANGOAngioDynamic20200428A36.4524.953.2318.364.576.52
ANHAnworth Mort20200428A62.1727.0617.5612.257.5814.79
ANIKAnika Therap20200428A58.1621.264.064.129.9916.94
ANIPANI Pharmace20200428A149.5247.1134.3735.3212.0813.60
ANIXAnixa Biosci20200428A159.2357.8344.4045.9810.0911.86
ANSSAnsys Inc20200428A19.274.261.521.692.732.57
ANTMANTHEM, INC.20200428A12.943.351.241.522.101.83
ANVSAnnovis Bio,20200428A260.75109.1082.7882.8426.8926.40
ANYSphere 3D Co20200428A508.63210.94189.87183.3514.3127.35
AOAiShares Core20200428ETF21.686.324.824.861.501.47
AOBCAmerican Out20200428A16.688.051.051.506.986.55
AOKiShares Core20200428ETF19.108.685.755.772.932.91
AOMiShares Core20200428ETF15.515.205.014.740.190.46
AONAon plc Clas20200428A9.473.701.191.841.701.86
AORiShares Core20200428ETF14.286.373.753.572.612.80
AOSA.O. Smith C20200428A6.072.130.680.961.421.17
AOSLAlpha and Om20200428A54.8427.071.00-0.5525.8728.55
APAmpco-Pittsb20200428A94.3266.8313.867.8534.3559.24
APAApache Corpo20200428A9.693.931.862.412.041.52
APAMARTISAN PART20200428A23.647.731.633.833.693.89
APDAir Products20200428A11.173.021.701.701.311.32
APDNApplied DNA20200428A76.6219.6811.429.897.959.80
APEIAmerican Pub20200428A91.8720.0311.6211.947.188.10
APENApollo Endos20200428A1154.73618.29329.42326.26310.47309.04
APEXApex Global20200428A376.09164.80122.61109.5643.4355.61
APHAmphenol Cor20200428A9.444.484.235.350.22-0.86
APHAAphria Inc.20200428A27.2411.516.135.965.365.54
APLEApple Hospit20200428A11.915.870.100.393.935.46
APLSApellis Phar20200428A37.3016.182.317.885.198.24
APLTApplied Ther20200428A133.8038.0129.9925.845.7412.16
APMAptorum Grou20200428A378.2498.4492.9177.978.6920.46
APOApollo Globa20200428A10.623.932.072.151.851.78
APOGApogee Enter20200428A38.0911.191.395.186.035.99
APPFAppFolio, In20200428A58.4511.883.653.597.898.29
APPNAppian Corpo20200428A30.307.694.815.572.772.12
APPSDigital Turb20200428A17.728.083.754.194.283.90
APREAprea Therap20200428A271.9740.7021.5521.6818.2219.14
APRNBlue Apron H20200428A23.418.182.033.675.544.51
APTAlpha Pro Te20200428A37.6411.898.059.103.752.79
APTOAptose Biosc20200428A21.668.740.731.987.976.78
APTSPreferred Ap20200428A40.7413.069.188.513.114.54
APTVAptiv PLC20200428A15.277.271.542.472.544.77
APTXAptinyx Inc.20200428A189.3470.7627.0132.9347.2438.23
APVOAptevo Thera20200428A185.9769.7152.0253.0410.4716.65
APWCAsia Pacific20200428A481.49155.13138.11132.1317.7923.11
APXTApex Technol20200428A379.80272.93272.93272.930.000.00
APYApergy Corpo20200428A45.7615.194.756.028.359.18
APYXApyx Medical20200428A143.2646.0528.5825.806.1219.77
AQBAquaBounty T20200428A103.4457.7225.0125.0233.8933.68
AQMSAqua Metals,20200428A136.51135.1580.41105.4035.6130.32
AQNAlgonquin Po20200428A8.344.221.911.842.322.39
AQSTAquestive Th20200428A69.6828.9022.5523.365.405.53
AQUAEvoqua Water20200428A34.137.554.746.952.720.62
ARANTERO RESOU20200428A44.4516.8011.737.154.449.63
ARAAmerican Ren20200428A96.7931.5311.338.1918.9723.37
ARAVAravive, Inc20200428A83.8830.9917.1419.0413.3212.01
ARAYAccuray Inco20200428A55.9721.7612.739.807.8011.96
ARCARC Document20200428A420.51181.40212.77146.36-18.1134.64
ARCBArcBest Corp20200428A53.4224.005.6115.845.198.08
ARCCAres Capital20200428A8.954.853.102.991.751.86
ARCEArco Platfor20200428A134.2832.0322.8321.298.6910.76
ARCHArch Coal, I20200428A50.8221.7914.1214.387.247.43
ARCMArrow Reserv20200428ETF95.3749.2349.2349.230.000.00
ARCOARCOS DORADO20200428A32.0917.619.618.497.779.13
ARCTArcturus The20200428A67.3725.499.3613.1711.9612.33
ARDArdagh Group20200428A43.8714.885.526.846.848.03
ARDSAridis Pharm20200428A279.4058.4619.5419.5439.2639.26
ARDXArdelyx, Inc20200428A41.5913.944.562.007.6011.93
AREAlexandria R20200428A25.545.531.942.433.443.09
ARECAMERICAN RES20200428A340.74186.22188.09178.97-33.432.83
ARESAres Managem20200428A20.898.041.933.923.914.11
ARGOArgo Group I20200428A51.0611.994.987.164.684.83
ARGTGlobal X MSC20200428ETF112.2329.8927.8427.131.882.75
ARIAPOLLO COMME20200428A21.2110.110.81-0.306.2310.37
ARKFARK Fintech20200428ETF15.706.547.715.89-1.170.65
ARKGARK Genomic20200428ETF18.458.377.567.720.810.64
ARKKARK Innovati20200428ETF13.3117.5711.9115.110.662.46
ARKQARK Autonomo20200428ETF29.4011.027.709.843.311.18
ARKRArk Restaura20200428A291.4675.7728.0265.2241.5710.61
ARKWARK Next Gen20200428ETF12.3010.182.825.171.174.98
ARLAmerican Rea20200428A826.02269.67269.67269.670.000.00
ARLOArlo Technol20200428A54.2522.596.236.0515.8316.56
ARLPAlliance Res20200428A55.7016.177.786.488.119.70
ARMKARAMARK20200428A12.733.901.802.501.991.40
ARMPArmata Pharm20200428A177.2167.3066.1730.2710.9337.07
ARMRArmor US Equ20200428ETF48.36161.25-9.11-17.21175.92184.13
ARNAArena Pharma20200428A33.3323.319.808.4613.6015.00
ARNCArconic Corp20200428A23.938.350.484.076.644.29
AROCArchrock Inc20200428A24.1710.699.196.551.374.13
AROWArrow Financ20200428A186.2044.2434.9526.876.1217.35
ARPOAerpio Pharm20200428A228.5497.9085.1585.1510.6112.80
ARQTArcutis Biot20200428A302.8163.4959.9461.822.151.66
ARRARMOUR Resid20200428A16.545.801.872.063.813.73
ARTLArtelo Biosc20200428A512.17174.47142.74161.368.9212.73
ARTN AAArtesian Res20200428A68.4226.2110.2410.7715.9215.55
ARTWArts-Way Man20200428A430.88221.74210.67210.3011.9511.71
ARVNArvinas, Inc20200428A62.3715.5012.7812.732.202.77
ARWArrow Electr20200428A19.713.741.462.082.241.66
ARWRArrowhead Re20200428A26.529.701.224.015.685.67
ARYAARYA Science20200428A181.9832.1330.8632.070.070.06
ASBAssociated B20200428A8.423.561.431.982.121.58
ASCARDMORE SHIP20200428A40.1818.432.898.0015.5710.47
ASEAGlobal X FTS20200428ETF58.9736.2638.0338.03-1.77-1.77
ASETFlexShares R20200428ETF16.783.703.703.700.000.00
ASFIAsta Funding20200428A31.236.585.014.821.621.81
ASGNASGN Incorpo20200428A24.747.361.743.813.373.55
ASHAshland Glob20200428A17.313.471.001.462.442.01
ASHRXtrackers Ha20200428ETF3.681.820.760.981.060.85
ASHSXtrackers Ha20200428ETF19.413.472.542.190.931.28
ASHXXtrackers MS20200428ETF91.57537.0224.9424.94541.15541.15
ASIXAdvanSix Inc20200428A43.3210.126.044.633.885.49
ASMAvino Silver20200428A104.5541.7737.7939.785.501.99
ASMBAssembly Bio20200428A72.9627.3610.4413.759.0513.53
ASNAAscena Retai20200428A97.1539.5431.7027.816.1411.72
ASPNAspen Aeroge20200428A65.1521.7810.7710.829.8010.98
ASPSAltisource P20200428A105.9835.168.8010.9420.9424.28
ASPUASPEN GROUP,20200428A45.1214.481.31-2.0212.8916.50
ASRTAssertio The20200428A201.0182.8149.1150.4434.1133.02
ASRVAmeriServ Fi20200428A307.41120.00101.3866.1635.9453.85
ASTCAstrotech Co20200428A171.1846.1542.1843.733.972.43
ASTEAstec Indust20200428A75.0723.555.566.917.7816.29
ASURAsure Softwa20200428A68.7118.680.67-2.2516.7020.91
ASYSAmtech Syste20200428A154.4651.1733.2038.7515.7112.52
ATAtlantic Pow20200428A50.0021.028.833.7211.5917.32
ATCOAtlas Corp.20200428A54.6616.949.9710.296.716.66
ATCXAtlas Techni20200428A324.3163.0731.1426.6320.4436.16
ATECAlphatec Hol20200428A41.3014.4610.7010.192.724.27
ATENA10 NETWORKS20200428A22.358.041.861.754.556.27
ATEST CCTest Symbol20200428A27.518.278.328.27-0.050.00
ATEST GGTEST SYMBOL20200428A26.857.777.737.740.040.03
ATEXAnterix Inc.20200428A44.1611.053.954.246.886.83
ATGEAdtalem Glob20200428A25.387.133.353.923.413.21
ATHAthene Holdi20200428A15.387.010.981.993.205.00
ATHXAthersys, In20200428A44.7518.448.2410.029.828.41
ATIAllegheny Te20200428A15.239.162.593.373.975.77
ATIFATIF Holding20200428A172.1665.3851.4947.9810.7617.44
ATKRAtkore Inter20200428A32.4310.582.174.114.236.46
ATLCAtlanticus H20200428A371.6170.7558.2857.748.6612.98
ATLOAMES Nationa20200428A260.9474.6274.0458.465.2816.12
ATMPiPath Select20200428ETF43.0919.7813.3912.053.167.68
ATNIATN Internat20200428A127.1125.3720.2021.155.814.94
ATNMActinium Pha20200428A40.3722.5417.0719.572.622.97
ATNXAthenex, Inc20200428A30.5512.133.434.145.037.92
ATOAtmos Energy20200428A11.312.630.781.291.851.34
ATOMAtomera Inco20200428A136.5258.3133.5145.1010.0413.17
ATOSAtossa Thera20200428A132.3667.6132.1337.005.3430.10
ATRAptarGroup,20200428A19.334.741.751.122.463.62
ATRAAtara Biothe20200428A35.1516.323.684.816.2911.42
ATRCAtriCure, In20200428A24.916.733.294.012.642.71
ATRIAtrion Corp20200428A1.989.750.4013.750.030.03
ATROAstronics Co20200428A49.3212.192.192.949.509.26
ATRSAntares Phar20200428A31.9413.422.49-3.6110.2317.02
ATSGAir Transpor20200428A23.195.411.482.203.243.21
ATTOAtento S.A.20200428A151.2764.3113.9015.2036.9448.74
ATUSAltice USA,20200428A4.493.982.492.211.501.78
ATVIActivision B20200428A2.601.090.321.850.77-0.76
ATXIAvenue Thera20200428A102.9029.1026.6426.022.543.08
AUBAtlantic Uni20200428A26.8916.382.817.493.738.66
AUBNAuburn Natio20200428A578.77124.44127.49127.442.76-3.00
AUDCAudioCodes L20200428A31.4713.637.578.084.685.55
AUGAuryn Resour20200428A116.8546.3041.2541.764.304.57
AUMNGolden Miner20200428A66.6932.4531.1130.690.971.76
AUPHAurinia Phar20200428A14.044.660.271.174.393.49
AUSFGlobal X Ada20200428ETF48.0225.2825.0225.130.260.15
AUTOAutoWeb, Inc20200428A240.2486.5384.0277.852.318.64
AUYYamana Gold,20200428A21.2110.141.453.188.706.97
AVAAvista Corpo20200428A23.886.155.775.940.310.22
AVAVAeroVironmen20200428A45.1114.396.285.957.168.43
AVBAvalonBay Co20200428A16.565.183.373.291.781.89
AVCOAvalon Globo20200428A162.5255.8050.2151.934.913.93
AVCTAmerican Vir20200428A108.0846.0042.7934.575.3511.41
AVDAmerican Van20200428A71.8119.729.198.519.9511.22
AVDEAvantis Inte20200428ETF23.6410.103.246.196.853.91
AVDVAvantis Inte20200428ETF35.0510.3810.5810.64-0.21-0.27
AVEMAvantis Emer20200428ETF8.485.431.801.813.633.63
AVEOAVEO Pharmac20200428A108.3139.1717.8020.0816.7319.14
AVGOBroadcom Inc20200428A7.854.020.721.423.282.59
AVGRAvinger, Inc20200428A50.5135.6917.3826.6613.149.03
AVIDAvid Technol20200428A26.679.593.67-7.134.7916.70
AVLRAvalara, Inc20200428A36.9710.256.928.693.141.56
AVNSAvanos Medic20200428A42.197.316.086.101.201.22
AVNWAviat Networ20200428A355.33121.84121.8771.579.5650.11
AVROAVROBIO, Inc20200428A155.8040.4415.3314.2617.5325.94
AVTAvnet, Inc.20200428A18.2910.861.673.229.277.78
AVTRAvantor, Inc20200428A17.144.63-0.791.615.403.01
AVUSAvantis U.S.20200428ETF16.086.265.335.720.130.54
AVUVAvantis U.S.20200428ETF56.5626.3125.5724.670.461.63
AVXLAnavex Life20200428A43.5117.339.1110.118.137.22
AVYAvery Dennis20200428A20.887.163.664.632.382.52
AVYAAvaya Holdin20200428A18.567.471.872.704.594.77
AWAYETFMG Travel20200428ETF59.9717.8217.6017.600.220.22
AWIArmstrong Wo20200428A22.414.391.571.942.372.45
AWKAmerican Wat20200428A12.072.990.560.772.432.22
AWRAmerican Sta20200428A32.1110.667.748.302.902.37
AWREAware Inc20200428A347.30161.97165.30162.173.98-0.14
AWTMAware Ultra-20200428ETF21.449.819.819.810.000.00
AWXAvalon Holdi20200428A143.9829.9519.7319.739.4910.27
AXAxos Financi20200428A46.2218.444.869.595.808.82
AXASAbraxas Petr20200428A45.4934.9618.5225.8610.929.06
AXDXAccelerate D20200428A44.1517.354.401.8012.3815.58
AXEAnixter Inte20200428A25.768.335.876.312.302.01
AXGNAxogen, Inc.20200428A34.5910.795.874.884.875.91
AXGTAxovant Gene20200428A187.4376.2957.9364.2415.8212.10
AXJLWisdomTree A20200428ETF53.1431.8436.7312.28-4.9119.66
AXLAmerican Axl20200428A26.7412.644.7110.116.342.52
AXLAAxcella Heal20200428A460.30139.41104.91121.1126.7318.51
AXNXAxonics Modu20200428A46.2312.847.137.024.655.80
AXPAmerican Exp20200428A3.671.99-0.930.942.911.05
AXRAMREP Corpor20200428A506.91295.57295.57295.570.000.00
AXSAxis Capital20200428A13.512.590.570.901.951.69
AXSMAxsome Thera20200428A28.939.003.624.434.384.57
AXTAAxalta Coati20200428A8.072.23-0.160.222.382.01
AXTIAXT Inc20200428A36.4913.246.004.506.058.73
AXUAlexco Resou20200428A65.7438.6737.4332.242.476.46
AYAtlantica Yi20200428A19.9319.69-0.144.375.7815.10
AYIAcuity Brand20200428A25.046.282.183.533.222.75
AYTUAytu BioScie20200428A54.8724.0117.0618.816.425.20
AYXAlteryx, Inc20200428A17.764.161.692.122.472.04
AZOAutoZone, In20200428A27.916.783.563.983.052.59
AZPNAspen Techno20200428A14.654.331.201.702.462.62
AZREAzure Power20200428A427.42132.90104.6796.5231.2837.03
AZRXAzurRx BioPh20200428A218.8268.8251.2349.7312.6518.99
AZZAZZ Inc.20200428A35.236.843.434.493.032.36
BBarnes Group20200428A43.277.615.644.211.813.39
BABoeing Compa20200428A4.962.521.951.750.560.76
BABInvesco Taxa20200428ETF19.846.33-2.07-0.798.407.12
BACBank of Amer20200428A4.141.83-0.300.402.121.43
BAHBooz Allen H20200428A11.564.132.951.021.013.11
BALiPath Series20200428ETN161.7441.9367.717.63-34.3134.12
BAMBrookfield A20200428A4.721.620.580.431.041.19
BANCBanc of Cali20200428A37.1911.882.601.465.7510.36
BANDBandwidth In20200428A35.538.322.843.465.314.86
BANFBancfirst Co20200428A52.8634.988.1015.6727.9920.24
BANRBanner Corp.20200428A44.8511.321.960.547.5910.72
BANXStoneCastle20200428A252.8973.3668.4678.33-0.04-5.02
BAPCredicorp LT20200428A21.235.840.892.303.253.53
BAPRInnovator S&20200428ETF61.2333.1633.1433.140.030.02
BASIBioanalytica20200428A728.06187.7317.0050.69146.26139.21
BATLBattalion Oi20200428A569.38141.35114.68121.1914.1419.85
BATR AALiberty Medi20200428A48.9512.932.402.3610.4110.58
BATR KKLiberty Medi20200428A43.9914.473.845.038.039.42
BATTAmplify Adva20200428ETF36.188.38-5.05-5.0513.4513.45
BAUGInnovator S&20200428ETF80.1313.35-8.75-8.7522.1222.13
BAXBaxter Inter20200428A5.042.131.001.281.140.86
BBBlackBerry L20200428A23.569.753.393.326.366.43
BBAXJPMorgan Bet20200428ETF13.051.951.651.820.300.13
BBBYBed Bath & B20200428A14.639.593.684.304.755.31
BBCVirtus LifeS20200428ETF86.5831.9620.6421.849.4910.15
BBCAJPMorgan Bet20200428ETF11.857.525.306.152.221.37
BBCPConcrete Pum20200428A110.2735.1920.9919.7110.9315.43
BBDCBarings BDC,20200428A42.5112.154.324.047.328.11
BBEUJPMorgan Bet20200428ETF6.481.611.101.170.520.44
BBGIBeasley Broa20200428A300.74141.2085.4264.3441.2476.30
BBHVanEck Vecto20200428ETF10.426.444.665.021.781.42
BBIBrickell Bio20200428A375.34121.0289.4688.9426.7232.27
BBINJPMorgan Bet20200428ETF23.2419.7419.7419.740.000.00
BBIOBridgeBio Ph20200428A89.6114.7411.319.593.025.16
BBJPJPMorgan Bet20200428ETF6.573.102.882.850.220.26
BBPVirtus LifeS20200428ETF76.4324.159.04-4.2314.9128.34
BBQBBQ Holdings20200428A133.2948.6653.9137.96-5.2210.63
BBREJPMorgan Bet20200428ETF10.235.504.904.370.601.13
BBSAJPMorgan Bet20200428ETF53.6321.0321.0321.030.000.00
BBSIBarrett Busi20200428A123.9734.4119.2314.0912.0920.33
BBUBrookfield B20200428A69.7734.1311.7017.8012.0016.21
BBUSJPMorgan Bet20200428ETF3.123.701.131.612.572.09
BBWBuild-A-Bear20200428A106.8539.6320.7629.1813.4210.41
BBXBBX Capital20200428A92.2125.6123.3717.950.667.67
BBYBest Buy Com20200428A8.772.961.751.401.201.55
BCBrunswick Co20200428A22.195.440.852.184.563.26
BCBPBCB Bancorp20200428A71.0322.9516.0713.465.549.48
BCCBoise Cascad20200428A38.9010.815.026.983.463.83
BCDAberdeen Sta20200428ETF50.4251.3315.5454.812.57-3.38
BCDABioCardia, I20200428A835.95157.92114.8988.0839.3967.41
BCEBCE, Inc.20200428A2.731.760.510.861.260.91
BCEIBONANZA CREE20200428A48.5712.003.102.958.569.09
BCELAtreca, Inc.20200428A123.8245.6930.2530.6315.5515.18
BCIAberdeen Sta20200428ETF58.7819.6520.5721.20-1.16-1.48
BCLIBrainstorm C20200428A56.2815.774.385.0210.9110.75
BCMiPath Pure B20200428ETN113.3413.9515.3415.34-1.39-1.39
BCMLBayCom Corp20200428A234.3675.2250.6249.2625.6126.36
BCOThe Brink's20200428A23.908.552.164.973.133.57
BCOMB Communicat20200428A472.29125.15127.29124.98-0.680.17
BCORBlucora, Inc20200428A39.1327.813.976.982.3419.33
BCOVBrightcove,20200428A35.3425.462.575.274.8818.82
BCOW1895 Bancorp20200428A572.57210.36210.36210.360.000.00
BCPCBalchem Corp20200428A55.9614.546.938.057.176.49
BCRXBioCryst Pha20200428A30.6313.766.026.667.547.11
BCSFBain Capital20200428A75.4325.1316.9416.105.739.03
BCTFBancorp 34,20200428A801.21247.98247.98247.980.000.00
BDCBelden Inc.20200428A21.996.940.122.834.944.09
BDCSUBS AG Excha20200428ETN81.4825.5924.0124.220.301.32
BDCYETRACS 2xMon20200428ETN144.2641.8918.6223.0424.1218.86
BDCZETRACS Wells20200428ETN78.0623.8421.1427.080.00-3.25
BDECInnovator S&20200428ETF58.9727.2826.4227.280.870.00
BDGEBridge Banco20200428A84.8237.308.7720.656.0416.12
BDLFlanigan's E20200428A524.43439.82462.97435.532.554.28
BDNBrandywine R20200428A11.793.731.281.632.432.11
BDRBlonder Tong20200428A337.01185.38-13.8229.13217.82162.80
BDSIBioDelivery20200428A22.547.135.113.762.023.38
BDTXBlack Diamon20200428A231.8637.5330.3829.105.518.42
BDXBecton, Dick20200428A7.773.351.081.292.272.06
BEBloom Energy20200428A26.169.524.554.404.475.12
BEAMBeam Therape20200428A104.8627.4915.9117.2310.5210.27
BEATBioTelemetry20200428A31.0511.751.427.096.344.66
BECNBeacon Roofi20200428A34.4616.341.92-0.475.3916.41
BELF AABel Fuse Inc20200428A310.82165.62146.84149.1626.7916.74
BELF BBBel Fuse Inc20200428A136.2746.534.9810.6137.1236.00
BENFranklin Res20200428A6.263.880.501.072.232.81
BEPBrookfield R20200428A18.616.831.592.205.254.64
BERYBerry Global20200428A10.422.920.431.471.731.45
BF AABrown-Forman20200428A65.0220.5013.8017.493.142.99
BF BBBrown-Forman20200428A13.192.442.473.27-0.05-0.83
BFAMBRIGHT HORIZ20200428A18.164.801.231.812.482.98
BFCBank First C20200428A404.2392.6876.1676.1713.2616.53
BFEBInnovator S&20200428ETF66.1228.1025.7227.330.320.76
BFINBankFinancia20200428A238.2581.6151.3552.7533.0129.24
BFITGlobal X Hea20200428ETF37.7315.3014.5914.800.710.50
BFORBarron's 40020200428ETF30.779.267.257.010.822.23
BFSSaul Centers20200428A104.1436.2927.8227.156.759.13
BFSTBusiness Fir20200428A369.02113.1341.0529.8171.5684.44
BFYTBenefytt Tec20200428A54.2613.3811.9412.00-0.631.36
BGBunge Limite20200428A9.722.721.271.421.391.30
BGCPBGC Partners20200428A34.0614.035.975.747.998.26
BGFVBig 5 Sporti20200428A122.9457.8248.8457.782.21-0.13
BGGBriggs & Str20200428A56.0021.4511.179.739.3211.69
BGIBirks Group20200428A471.61131.69151.3575.017.6756.52
BGRNiShares Glob20200428ETF28.2210.818.4610.812.360.00
BGSB&G Foods, I20200428A11.097.955.024.902.943.06
BGSFBG Staffing20200428A156.8754.2544.4546.244.757.97
BHBiglari Hold20200428A209.5542.3629.5423.0910.1919.24
BH AABiglari Hold20200428A11.2321.2556.890.00
BHATBlue Hat Int20200428A236.24147.3764.2851.0824.2089.05
BHBBar Harbor B20200428A173.5160.0544.5453.268.106.77
BHCBausch Healt20200428A6.463.031.551.151.481.88
BHEBenchmark El20200428A30.746.622.993.063.523.55
BHFBrighthouse20200428A16.967.551.582.682.854.84
BHLBBerkshire Hi20200428A27.1710.761.614.435.616.33
BHRBraemar Hote20200428A96.7329.5118.2712.3110.3616.84
BHTGBioHiTech Gl20200428A318.7274.2573.6769.03-0.515.17
BHVNBiohaven Pha20200428A31.437.714.224.263.463.46
BIBProShares Ul20200428ETF7.812.87-0.38-0.063.252.93
BIBLInspire 10020200428ETF47.3011.2410.1110.710.810.53
BICKFirst Trust20200428ETF141.8939.4037.7939.400.000.00
BIGBig Lots, In20200428A15.095.911.713.244.092.68
BIIBBiogen Inc.20200428A7.105.374.084.551.290.82
BILSPDR Bloombe20200428ETF1.090.410.410.410.000.00
BILLBill.com Hol20200428A56.3514.668.9611.733.112.92
BIMIBOQI Interna20200428A84.5328.6919.9915.779.3612.95
BIOBio-Rad Labo20200428A45.819.454.454.134.805.12
BIO BBBio-Rad Labo20200428A73.9013.9918.8118.810.000.00
BIOCBiocept, Inc20200428A42.9027.4714.6318.029.889.44
BIOLBiolase, Inc20200428A129.7557.8948.6349.456.898.43
BIOXBioceres Cro20200428A458.2177.4666.6168.8010.938.72
BIPBrookfield I20200428A10.137.150.771.922.295.21
BIPCBrookfield I20200428A37.399.358.147.101.122.25
BISProShares Ul20200428ETF11.1010.694.347.756.362.94
BIVVanguard Int20200428ETF3.390.990.140.150.840.83
BIZDVanEck Vecto20200428ETF55.4338.5511.4130.095.238.45
BJBJs Wholesal20200428A17.254.411.731.992.692.42
BJANInnovator S&20200428ETF47.909.769.389.820.38-0.07
BJKVanEck Vecto20200428ETF65.7322.0117.7817.253.794.76
BJRIBJ's Restaur20200428A36.6210.762.834.016.296.74
BJULInnovator S&20200428ETF44.1912.3512.0112.010.340.34
BJUNInnovator S&20200428ETF59.8922.4022.9822.81-0.58-0.41
BKBank of New20200428A3.091.751.090.360.661.39
BKCCBlackRock Ca20200428A40.6119.049.999.058.9510.00
BKDBrookdale Se20200428A29.0511.224.776.096.315.13
BKEThe Buckle,20200428A26.1111.027.269.183.211.90
BKEPBlueknight E20200428A101.5952.5935.2131.905.4120.40
BKFiShares MSCI20200428ETF11.653.392.542.770.850.62
BKHBlack Hills20200428A33.205.691.371.722.933.97
BKIBlack Knight20200428A16.234.633.663.150.971.48
BKLCBNY Mellon U20200428ETF10.9493.8293.8293.820.000.00
BKLNInvesco Seni20200428ETF4.892.050.460.551.591.50
BKMCBNY Mellon U20200428ETF5.3265.2465.2465.240.000.00
BKNGBooking Hold20200428A18.345.672.423.102.772.23
BKRBaker Hughes20200428A7.884.72-0.331.103.443.62
BKSCBank of Sout20200428A284.7394.8545.3753.0440.4942.74
BKSEBNY Mellon U20200428ETF59.75
BKTIBK Technolog20200428A158.6269.5142.4461.005.138.48
BKUBankunited,20200428A19.344.651.312.071.932.57
BKYIBIO-key Inte20200428A174.7559.2245.7946.8313.5912.41
BLBlackLine, I20200428A23.196.491.333.293.823.21
BLBDBlue Bird Co20200428A66.7418.158.1310.349.487.82
BLCMBellicum Pha20200428A129.9542.8315.077.8524.4634.86
BLCNReality Shar20200428ETF93.8723.2427.0327.22-3.94-3.97
BLDTopBuild Cor20200428A31.257.553.403.804.063.76
BLDPBallard Powe20200428A10.394.981.69-0.013.294.99
BLDRBuilders Fir20200428A11.637.861.545.982.441.89
BLESInspire Glob20200428ETF25.319.938.276.301.653.63
BLFSBioLife Solu20200428A76.3819.155.738.909.7110.26
BLHYVirtus Newfl20200428ETF193.4740.3840.3840.380.000.00
BLINBridgeline D20200428A243.4688.0157.7862.4124.2725.65
BLKBlackrock, I20200428A17.755.343.593.411.751.93
BLKBBlackbaud, I20200428A29.054.641.712.262.922.38
BLLBall Corpora20200428A7.834.280.742.221.232.06
BLMNBloomin' Bra20200428A13.967.931.781.264.136.65
BLNKBlink Chargi20200428A91.9133.8919.5022.648.5011.21
BLOKAmplify Tran20200428ETF23.6421.16-0.474.9521.7516.29
BLPHBellerophon20200428A92.7736.4221.5220.0311.6816.38
BLUBELLUS Healt20200428A61.3620.938.989.3211.8411.62
BLUEbluebird bio20200428A21.607.781.172.346.625.46
BLVVanguard Lon20200428ETF14.303.301.541.441.761.86
BLXBanco Latino20200428A56.0413.742.881.1710.4412.60
BMARInnovator S&20200428ETF30.034.622.005.782.63-1.16
BMCHBMC Stock Ho20200428A25.347.253.524.343.642.90
BMIBadger Meter20200428A48.7611.483.786.115.455.37
BMLPDorsey Wrigh20200428ETF53.4971.2577.6978.59-6.44-7.35
BMOBank of Mont20200428A3.752.080.491.261.590.82
BMRABIOMERICA IN20200428A44.7818.718.348.9210.299.83
BMRCBank of Mari20200428A207.2276.0641.2464.394.4511.65
BMRNBioMarin Pha20200428A12.199.513.795.255.754.30
BMTCBryn Mawr Ba20200428A75.4217.377.327.199.5910.22
BMYBristol-Myer20200428A1.921.77-0.050.671.821.10
BNDVanguard Tot20200428ETF1.170.610.440.700.17-0.09
BNDCFlexShares C20200428ETF179.66179.66179.660.000.00
BNDWVanguard Tot20200428ETF5.534.023.874.020.150.00
BNDXVanguard Tot20200428ETF1.830.930.750.720.180.21
BNEDBarnes & Nob20200428A67.5828.515.954.4920.2124.06
BNFTBenefitfocus20200428A30.2612.500.221.668.0110.77
BNGOBionano Geno20200428A55.3635.4020.5422.966.7612.26
BNKDMicroSectors20200428ETN51.9776.8571.3168.983.797.87
BNKOMicroSectors20200428ETN46.2234.7534.7534.750.000.00
BNKUMicroSectors20200428ETN44.9116.6012.9914.673.641.93
BNKZMicroSectors20200428ETN318.7044.7544.7544.750.000.00
BNOVInnovator S&20200428ETF46.458.708.698.690.010.01
BNSBank of Nova20200428A2.902.231.501.420.700.81
BNSOBonso Electr20200428A287.77114.1265.4065.4049.4449.44
BOCHBank of Comm20200428A150.0560.5051.1649.478.8411.06
BOCTInnovator S&20200428ETF66.8720.3120.3520.33-0.04-0.02
BOHBank of Hawa20200428A24.567.443.152.522.874.90
BOKFBOK Financia20200428A31.9812.456.657.715.624.74
BOMNBoston Omaha20200428A66.5525.558.6511.7611.4013.74
BONDPIMCO Active20200428ETF6.592.631.932.290.690.33
BOOMDMC Global I20200428A46.7110.97-17.00-0.8125.6611.77
BOOTBoot Barn Ho20200428A25.437.303.324.163.943.14
BORRBorr Drillin20200428A86.4553.6444.0137.797.2415.82
BOSCB.O.S. Bette20200428A308.90120.6867.4970.1455.1251.30
BOSSGlobal X Fou20200428ETF41.5822.2822.2822.280.000.00
BOTJBank of the20200428A366.12253.14253.14253.140.000.00
BOTZGlobal X Fun20200428ETF5.428.433.70-0.514.748.99
BOUTInnovator IB20200428ETF75.3242.2339.9840.202.262.05
BOXBOX, INC.20200428A8.223.110.921.412.111.70
BOXLBoxlight Cor20200428A155.9269.4151.7849.1417.3820.36
BPFHBoston Priva20200428A34.4317.196.6416.069.331.12
BPMCBlueprint Me20200428A24.127.712.204.495.103.22
BPMPBP Midstream20200428A32.828.306.735.861.542.44
BPMXBioPharmX Co20200428A92.5061.3140.9147.669.4713.57
BPOPPopular Inc20200428A17.394.371.811.772.522.61
BPRNThe Bank of20200428A319.3971.2425.0728.1335.5932.53
BPTBP Prudhoe B20200428A83.6630.2210.4511.4812.9818.69
BPTHBio-Path Hol20200428A135.1056.0042.3340.2314.3315.84
BPYBrookfield P20200428A12.015.691.241.203.844.48
BPYUBrookfield P20200428A22.507.543.002.564.334.98
BRBroadridge F20200428A11.992.751.831.980.920.77
BRBRBellRing Bra20200428A51.2212.877.409.444.113.43
BRBSBlue Ridge B20200428A63.7789.6037.1544.34-0.8444.30
BRCBrady Corpor20200428A32.236.661.732.174.344.49
BREWCraft Brew A20200428A31.7912.264.505.457.366.82
BRFVanEck Vecto20200428ETF77.2917.9512.1012.565.675.39
BRGBluerock Res20200428A51.6826.964.8514.969.6111.92
BRIDBridgford Fo20200428A896.84219.48165.56189.3631.4930.97
BRK AABerkshire Ha20200428A0.000.000.000.00
BRK BBBERKSHIRE HA20200428A2.751.851.871.71-0.020.15
BRKLBrookline Ba20200428A33.087.093.788.673.30-1.59
BRKRBruker Corpo20200428A16.915.662.552.783.122.90
BRKSBrooks Autom20200428A20.584.960.452.114.042.85
BRMKBroadmark Re20200428A22.277.364.845.622.481.74
BRNBarnwell Ind20200428A418.77133.8696.4396.3537.1837.58
BROBrown & Brow20200428A8.314.202.371.991.762.22
BROGBrooge Energ20200428A869.12420.68420.68420.680.000.00
BRPBRP Group, I20200428A155.5231.7114.9721.688.319.98
BRPABig Rock Par20200428A736.56416.48416.48416.480.000.00
BRQSBorqs Techno20200428A160.4890.8579.0575.5612.9815.42
BRTBRT Apartmen20200428A85.4028.2014.1716.629.4811.59
BRXBRIXMOR PROP20200428A9.743.96-1.07-0.665.004.61
BRYBerry Corpor20200428A81.5232.5815.6819.0213.0713.58
BRZUDirexion Dai20200428ETF10.672.870.510.422.362.46
BSAEInvesco Bull20200428ETF43.2913.9313.9313.930.000.00
BSBEInvesco Bull20200428ETF61.7935.2535.2535.250.000.00
BSBKBogota Finan20200428A470.55121.65132.46132.23-11.61-10.45
BSCEInvesco Bull20200428ETF58.905.995.995.990.000.00
BSCKInvesco Bull20200428ETF7.922.502.262.230.230.27
BSCLInvesco Bull20200428ETF9.893.383.113.140.270.24
BSCMInvesco Bull20200428ETF11.965.775.805.88-0.03-0.10
BSCNInvesco Bull20200428ETF21.814.884.344.390.540.49
BSCOInvesco Bull20200428ETF29.027.267.197.240.070.02
BSCPInvesco Bull20200428ETF18.073.532.562.860.970.67
BSCQInvesco Bull20200428ETF18.194.663.503.731.170.93
BSCRInvesco Bull20200428ETF24.3710.3010.3310.33-0.03-0.03
BSCSInvesco Bull20200428ETF28.0311.2611.3711.29-0.11-0.03
BSCTInvesco Bull20200428ETF30.6110.1710.1410.140.020.02
BSDEInvesco Bull20200428ETF159.2185.9985.9985.990.000.00
BSEPInnovator S&20200428ETF56.5324.4032.2038.89-7.78-14.52
BSETBassett Furn20200428A105.4156.7129.2034.4920.1522.96
BSGMBioSig Techn20200428A72.8925.8717.0518.937.276.94
BSIGBrightSphere20200428A33.259.636.356.973.162.68
BSJKInvesco Bull20200428ETF8.313.212.392.900.820.31
BSJLInvesco Bull20200428ETF11.773.642.733.050.910.59
BSJMInvesco Bull20200428ETF30.4018.1014.9816.443.121.66
BSJNInvesco Bull20200428ETF22.788.447.307.841.140.60
BSJOInvesco Bull20200428ETF20.779.628.839.020.780.60
BSJPInvesco Bull20200428ETF36.2211.519.389.592.131.92
BSJQInvesco Bull20200428ETF45.7414.2213.5513.540.670.68
BSJRInvesco Bull20200428ETF53.1911.8918.1518.13-6.26-6.24
BSMBlack Stone20200428A34.5710.763.314.807.245.97
BSMLInvesco Bull20200428ETF80.6134.0834.0034.000.080.08
BSMMInvesco Bull20200428ETF75.0135.8335.8335.830.000.00
BSMNInvesco Bull20200428ETF93.3443.3743.3743.370.000.00
BSMOInvesco Bull20200428ETF91.3619.7019.7019.700.000.00
BSMPInvesco Bull20200428ETF97.7046.6146.6146.610.000.00
BSMQInvesco Bull20200428ETF99.4534.6034.6034.600.000.00
BSMRInvesco Bull20200428ETF95.9049.0749.0749.070.000.00
BSMSInvesco Bull20200428ETF96.7334.0134.0134.010.000.00
BSMTInvesco Bull20200428ETF95.0144.4843.9643.960.520.52
BSQRBSQUARE Corp20200428A620.25300.89241.81234.2079.8869.89
BSRRSierra Banco20200428A92.2293.9712.6831.4510.2857.97
BSTCBioSpecifics20200428A129.0130.4320.1821.168.179.07
BSVVanguard Sho20200428ETF1.540.740.670.680.060.06
BSVNBank7 Corp.20200428A560.2569.5152.8358.126.3611.38
BSXBoston Scien20200428A2.983.563.142.590.430.98
BTAIBioXcel Ther20200428A97.4627.3015.5018.6910.678.62
BTALAGFiQ U.S. M20200428ETF18.4716.2612.7914.073.482.21
BTEBaytex Energ20200428A31.0927.8718.2121.322.466.50
BTECPrincipal He20200428ETF50.47145.65171.81145.99-0.41-0.34
BTGB2Gold Corp.20200428A18.888.384.334.154.044.23
BTNBallantyne S20200428A460.29114.76125.22120.20-7.85-5.31
BTUPeabody Ener20200428A40.9115.287.567.407.377.88
BTYSiPath Series20200428ETF58.610.000.000.000.000.00
BUGGlobal X Cyb20200428ETF67.0113.9614.8314.83-0.86-0.86
BULPacer US Cas20200428ETF56.059.095.225.223.883.88
BURLBURLINGTON S20200428A19.595.292.872.972.302.32
BUSEFirst Busey20200428A57.5344.738.2122.806.5920.93
BUYUSCF SummerH20200428ETF205.17414.6354.54192.928.66202.50
BUYNUSCF SummerH20200428ETF221.14104.92104.92104.920.000.00
BUYZFranklin Dis20200428ETF321.14136.69136.69136.690.000.00
BVBrightView H20200428A81.5820.6011.0612.818.227.79
BVALBrand Value20200428ETF20.7710.7013.5014.90-2.80-4.20
BVSNBroadvision20200428A95.2029.6430.6816.951.0612.66
BWBabcock & Wi20200428A126.6746.0943.8838.413.257.68
BWABorgWarner I20200428A7.183.661.951.561.712.10
BWBBridgewater20200428A115.0859.6420.4248.619.2910.90
BWENBroadwind En20200428A75.8931.038.2117.6620.6313.41
BWFGBankwell Fin20200428A190.3961.9766.4465.52-4.20-3.48
BWL AABowl America20200428A603.43278.59195.60202.3689.3879.00
BWXSPDR Bloombe20200428ETF17.2216.604.7311.49-0.305.06
BWXTBWX Technolo20200428A23.563.491.551.821.931.67
BWZSPDR Bloombe20200428ETF61.4914.2513.3813.850.880.41
BXThe Blacksto20200428A5.724.012.831.441.192.58
BXCBlueLinx Hol20200428A107.5729.6916.0912.0710.5317.60
BXGBluegreen Va20200428A112.4624.1210.0810.3814.1813.80
BXMTBlackstone M20200428A20.634.944.044.300.900.65
BXPBoston Prope20200428A19.595.722.741.671.284.03
BXRXBaudax Bio,20200428A56.4523.2116.2915.976.277.27
BXSBancorpSouth20200428A21.416.801.880.894.825.93
BYByline Banco20200428A59.5623.2415.3816.177.437.08
BYDBoyd Gaming20200428A19.926.544.894.411.632.13
BYFCBroadway Fin20200428A478.51214.7561.8777.10-10.5792.34
BYLDiShares Yiel20200428ETF21.066.626.486.480.140.14
BYNDBeyond Meat,20200428A11.974.350.071.604.282.75
BYSIBeyondSpring20200428A237.3978.5065.5772.638.345.88
BZHBeazer Homes20200428A49.2319.0611.2210.665.178.38
BZQProShares Ul20200428ETF11.782.912.281.610.571.30
CCitigroup In20200428A2.505.090.470.520.834.56
CAAPCorporacion20200428A113.7142.0225.7928.5112.0113.49
CAASChina Automo20200428A190.8980.7759.8167.220.2113.36
CABACabaletta Bi20200428A218.5987.3267.8281.795.205.53
CABOCable One, I20200428A3.511.344.354.360.000.28
CACCamden Natio20200428A133.5834.8222.7919.9110.9814.92
CACCCredit Accep20200428A52.7816.448.027.677.158.29
CACGClearBridge20200428ETF56.3823.7523.5423.790.02-0.04
CACICACI INTERNA20200428A54.4210.217.047.152.883.05
CADECadence Banc20200428A17.6612.371.734.994.997.37
CAECAE INC20200428A10.024.080.561.023.003.05
CAGConagra Bran20200428A4.984.383.633.510.750.87
CAHCardinal Hea20200428A5.692.281.011.201.281.08
CAICAI Internat20200428A127.7624.2611.2111.825.5812.38
CAKECheesecake F20200428A11.945.433.351.451.583.97
CALCaleres Inc20200428A35.8526.265.9630.066.45-3.91
CALACalithera Bi20200428A47.1115.594.105.458.7410.12
CALBCalifornia B20200428A1338.11271.18198.45174.2190.9699.04
CALFPacer US Sma20200428ETF24.2111.427.449.401.662.01
CALMCal-Maine Fo20200428A19.585.231.591.933.613.29
CALXCALIX, INC.20200428A39.1514.728.318.515.826.23
CAMPCalAmp Corp.20200428A33.9016.27-4.61-2.8520.8819.26
CAMTCamtek Ltd20200428A44.2219.266.348.7312.1410.65
CAPEiPath Shille20200428ETN31.9214.689.2810.775.413.91
CAPLCrossAmerica20200428A180.7656.1342.9037.068.9119.03
CAPRCapricor The20200428A132.1243.0421.9323.3520.6619.73
CARAvis Budget20200428A13.796.563.61-0.242.356.80
CARACara Therape20200428A21.317.141.072.034.735.11
CARECARTER BANK20200428A174.8846.9031.5146.817.29-0.01
CARGCarGurus, In20200428A13.8710.502.945.072.895.39
CAROCarolina Fin20200428A19.396.193.403.462.903.29
CARRCarrier Glob20200428A8.003.030.761.882.271.14
CARSCars.com Inc20200428A28.4111.345.295.665.885.67
CARVCarver Banco20200428A1094.75509.46382.30382.78131.83131.35
CARZFirst Trust20200428ETF113.9419.0012.8913.795.075.21
CASACasa Systems20200428A41.1513.124.736.577.156.55
CASHMeta Financi20200428A30.099.342.702.686.326.67
CASICASI Pharmac20200428A127.31149.8338.9150.334.1894.47
CASSCass Informa20200428A75.1719.2510.1211.037.838.21
CASYCasey's Gene20200428A24.726.092.733.063.313.03
CATCaterpillar20200428A7.173.661.992.471.671.19
CATBCatabasis Ph20200428A62.8852.1924.0423.3828.9929.42
CATCCAMBRIDGE BA20200428A331.2476.1958.4557.8911.4818.44
CATHGlobal X S&P20200428ETF21.007.577.876.04-0.291.54
CATMCardtronics20200428A32.2319.101.003.245.4915.13
CATOCATO CORP20200428A41.6412.001.454.156.037.82
CATSCatasys Inc.20200428A35.5616.507.2310.759.225.76
CATYCathay Gener20200428A31.0612.747.918.444.714.31
CBChubb Limite20200428A6.503.371.331.232.052.15
CBANColony Bankc20200428A612.44168.12141.22148.5828.6319.66
CBATCBAK Energy20200428A447.09229.44203.97210.260.5817.64
CBAYCymabay Ther20200428A56.3429.3617.6614.8211.5514.57
CBBCincinnati B20200428A7.302.751.331.351.421.39
CBFVCB Financial20200428A547.9968.8761.0144.2913.9024.39
CBIOCatalyst Bio20200428A55.0626.1011.299.2613.3516.83
CBLCBL& Associa20200428A37.0539.5728.0425.0610.5814.63
CBLICleveland Bi20200428A156.2057.6349.8639.825.2817.85
CBMBCBM Bancorp,20200428A409.89167.36167.36167.360.000.00
CBMGCellular Bio20200428A79.2723.864.504.5214.3719.34
CBNKCapital Banc20200428A351.4196.1384.7781.252.3714.69
CBOECboe Global20200428A12.804.400.441.363.473.04
CBONVanEck Vecto20200428ETF79.646.656.656.650.000.00
CBPOChina Biolog20200428A56.8413.344.315.258.998.24
CBRECBRE GROUP,20200428A8.3420.1716.9616.961.193.20
CBRLCracker Barr20200428A28.317.842.772.394.435.44
CBSHCommerce Ban20200428A36.0812.719.269.632.953.08
CBTCabot Corpor20200428A28.687.463.071.193.926.27
CBTXCBTX, Inc. C20200428A88.3034.0424.6328.127.625.95
CBUCommunity Ba20200428A24.686.744.254.212.392.53
CBZCBIZ, Inc.20200428A28.499.882.925.792.824.07
CCThe Chemours20200428A12.948.623.045.511.183.10
CCAPCrescent Cap20200428A218.8870.8354.0549.4516.8921.55
CCBCoastal Fina20200428A339.7691.0590.2591.600.59-0.54
CCBGCapital City20200428A182.8128.6317.0819.969.379.89
CCCClarivate An20200428A22.935.041.821.712.853.33
CCCLChina Cerami20200428A238.17111.2054.4649.6956.8162.24
CCDCalamos Dyna20200428A56.5422.017.1714.089.207.94
CCEPCoca-Cola Eu20200428A10.912.721.861.590.871.14
CCFChase Corpor20200428A179.1642.4634.0633.776.879.79
CCHCollier Cree20200428A172.5435.3434.0535.640.53-0.30
CCICrown Castle20200428A7.664.112.051.832.062.30
CCJCameco Corpo20200428A10.094.201.611.542.592.66
CCKCrown Holdin20200428A12.462.621.171.191.141.43
CCLCarnival Cor20200428A7.104.111.752.072.342.05
CCLPCSI Compress20200428A135.9269.5148.7544.1422.4425.46
CCMPCabot Microe20200428A45.719.063.704.075.234.99
CCNECNB Financia20200428A129.2551.7223.1433.756.5117.42
CCOClear Channe20200428A44.0219.3210.9914.833.754.48
CCOICogent Commu20200428A30.317.641.651.935.975.71
CCORCore Alterna20200428ETF43.7310.9310.9310.960.00-0.02
CCRCONSOL Coal20200428A59.5425.6021.8121.612.853.99
CCRCChina Custom20200428A524.51151.64151.83152.19-0.81-0.56
CCRNCross Countr20200428A43.2216.571.903.0610.0813.43
CCSCENTURY COMM20200428A39.0511.097.396.901.924.16
CCXChurchill Ca20200428A303.26114.1482.3386.7432.7028.16
CCXIChemoCentryx20200428A70.2910.505.807.182.323.30
CCXXChurchill Ca20200428A151.5544.0944.0944.090.000.00
CDAYCeridian HCM20200428A25.514.481.952.462.532.02
CDCVictoryShare20200428ETF7.153.844.043.67-0.200.18
CDECoeur Mining20200428A25.8714.096.396.887.767.27
CDEVCentennial R20200428A19.6616.847.8511.297.185.56
CDKCDK Global,20200428A16.107.231.241.872.805.32
CDLVictoryShare20200428ETF25.535.035.835.64-0.80-0.62
CDLXCardlytics,20200428A44.1012.868.687.954.024.92
CDMOAvid Bioserv20200428A53.6516.618.536.026.5110.57
CDNACareDx, Inc.20200428A35.6611.122.35-0.787.0611.88
CDNSCadence Desi20200428A4.562.460.810.861.621.59
CDORCondor Hospi20200428A165.95141.0045.63142.03-0.98-1.03
CDRCedar Realty20200428A116.0055.1130.5633.7615.9221.18
CDTXCidara Thera20200428A86.9526.9919.0116.086.7610.93
CDWCDW Corporat20200428A10.103.500.841.931.551.57
CDXCChromaDex Co20200428A51.9716.556.6111.778.114.76
CDXSCodexis, Inc20200428A29.968.352.573.815.734.54
CDZICADIZ, Inc.20200428A43.1116.267.605.067.8011.20
CECelanese Cor20200428A20.865.321.962.093.183.23
CECECeco Environ20200428A66.3542.693.167.8441.9336.92
CEFSSaba Closed-20200428ETF23.5612.306.235.604.806.67
CEICamber Energ20200428A82.2942.9940.5237.89-0.945.08
CEIXCONSOL Energ20200428A62.3820.2111.1810.698.059.52
CELCellcom Isra20200428A143.4360.8758.1557.413.053.46
CELCCelcuity Inc20200428A394.90106.15153.88154.35-48.13-48.01
CELHCelsius Hold20200428A38.4111.454.134.656.756.81
CELPCypress Envi20200428A464.72181.02197.06138.131.2742.51
CEMBiShares J.P.20200428ETF20.769.208.868.620.340.58
CEMIChembio diag20200428A50.9820.677.009.4012.6511.39
CENTCentral Gard20200428A38.6713.637.858.865.674.77
CENT AACentral Gard20200428A30.1312.822.004.545.108.19
CENXCentury Alum20200428A25.5812.802.422.367.8110.39
CEPUCentral Puer20200428A115.5725.7612.6211.6111.3314.16
CEQPCrestwood Eq20200428A29.7012.266.044.275.948.01
CERCCerecor Inc.20200428A110.5735.1613.9319.1418.0816.12
CERNCerner Corp20200428A6.294.97-0.511.125.253.86
CERSCerus Corp20200428A17.727.851.192.085.685.76
CETVCentral Euro20200428A27.3611.998.537.783.464.22
CETXCEMTREX INC.20200428A146.3665.2447.7552.9314.4012.36
CEVACEVA Inc.20200428A62.9824.048.4414.347.479.66
CEWWisdomTree20200428ETF30.1223.7922.3219.120.244.66
CEYVictoryShare20200428ETF33.8911.399.5910.851.810.54
CEZVictoryShare20200428ETF32.058.949.618.94-0.670.00
CFCF Industrie20200428A7.373.500.830.171.893.33
CFAVictoryShare20200428ETF12.643.193.062.720.130.47
CFBCrossFirst B20200428A117.9328.7229.9831.74-4.24-2.95
CFBICommunity Fi20200428A315.7677.4237.80-5.3710.5681.99
CFBKCentral Fede20200428A456.2648.7122.87-2.140.0050.14
CFFACF Finance A20200428A19.369.639.639.630.000.00
CFFIC&F Financia20200428A547.50116.1688.4993.2023.9322.96
CFFNCapitol Fede20200428A25.6023.952.4411.313.1612.17
CFGCitizens Fin20200428A4.842.952.001.610.941.35
CFMSConformis, I20200428A101.9052.4343.3142.523.919.86
CFOVictoryShare20200428ETF9.293.092.362.160.730.93
CFRCullen/Frost20200428A20.625.322.302.772.812.55
CFRXContraFect C20200428A109.2627.448.6420.7718.976.70
CFXColfax Corpo20200428A15.093.651.912.371.711.28
CGThe Carlyle20200428A10.895.920.221.803.134.08
CGACHINA GREEN20200428A175.3762.0650.2260.3118.021.77
CGBDTCG BDC, Inc20200428A39.4715.934.567.409.728.54
CGCCanopy Growt20200428A11.6410.704.124.306.626.44
CGENCompugen Ltd20200428A17.525.692.793.042.922.67
CGIXCancer Genet20200428A219.8473.0938.5732.5535.9040.66
CGNXCognex Corp20200428A12.675.572.841.852.573.71
CGOCalamos Glob20200428A113.5840.2035.4235.404.844.86
CGWInvesco S&P20200428ETF12.814.173.013.191.160.98
CHADDirexion Dai20200428ETF13.183.894.223.46-0.330.43
CHAPChaparral En20200428A93.8052.6539.7041.8211.8010.88
CHAUDirexion Dai20200428ETF10.513.992.642.741.351.25
CHCIComstock Hol20200428A194.0355.1043.0534.469.2620.64
CHCOCity Holding20200428A85.9816.186.048.047.018.15
CHCTCommunity He20200428A79.1422.3911.9613.338.979.05
CHDChurch & Dwi20200428A7.122.151.591.790.560.36
CHDNChurchill Do20200428A50.0215.148.758.866.156.27
CHEChemed Corpo20200428A56.2913.089.379.903.002.38
CHEFThe Chef's W20200428A30.3711.075.725.545.215.53
CHEKCheck-Cap Lt20200428A85.5250.2011.6616.7239.2433.78
CHEPAGFiQ U.S. M20200428ETF103.96
CHFSCHF Solution20200428A75.6538.5525.8029.517.159.06
CHGGCHEGG, INC.20200428A12.174.180.132.134.012.05
CHGXChange Finan20200428ETF113.2037.3736.2436.241.131.13
CHHChoice Hotel20200428A20.155.890.651.293.364.59
CHICalamos Conv20200428A23.337.620.531.197.076.44
CHICGlobal X MSC20200428ETF131.9972.7328.9041.2244.1931.77
CHIEGlobal X MSC20200428ETF235.9064.5730.2964.570.000.00
CHIHGlobal X MSC20200428ETF134.1028.9728.9728.970.000.00
CHIIGlobal X MSC20200428ETF242.6844.5844.5844.580.000.00
CHIKGlobal X MSC20200428ETF152.3553.5753.5753.570.000.00
CHILGlobal X MSC20200428ETF67.1082.7882.7882.780.000.00
CHIMGlobal X MSC20200428ETF244.43114.72114.72114.720.000.00
CHIQGlobal X MSC20200428ETF40.9317.76-5.73-5.7223.5623.55
CHIRGlobal X MSC20200428ETF218.6547.3647.3647.360.000.00
CHISGlobal X MSC20200428ETF125.3160.4060.3259.420.120.97
CHIUGlobal X MSC20200428ETF493.74298.03298.03298.030.000.00
CHIXGlobal X MSC20200428ETF44.3713.857.777.825.996.02
CHKChesapeake E20200428A37.4313.698.439.595.104.11
CHKPCheck Point20200428A10.873.930.840.792.133.13
CHMAChiasma, Inc20200428A44.0718.426.9910.448.797.95
CHMGChemung Fina20200428A548.45117.6952.4176.8261.9241.54
CHMICHERRY HILL20200428A63.0516.395.484.169.6712.22
CHNALoncar China20200428ETF111.2656.6239.1038.480.1517.29
CHNGChange Healt20200428A12.484.690.411.273.473.42
CHNRChina Natura20200428A645.94337.74339.11338.62-0.23-0.90
CHPMCHP Merger C20200428A49.4911.28-0.21-0.2811.5011.57
CHRACharah Solut20200428A335.38128.85-21.8022.19147.48111.18
CHRSCoherus BioS20200428A19.5310.465.773.544.526.97
CHRWC.H. Robinso20200428A7.943.790.691.421.482.34
CHSChicos FAS,20200428A67.6736.2614.3018.7515.3017.56
CHTRCharter Comm20200428A12.6810.028.268.131.771.89
CHUYChuy's Holdi20200428A60.0829.185.12-0.4823.4830.27
CHWCalamos Glob20200428A41.3526.246.2213.203.6712.91
CHWYChewy, Inc.20200428A18.474.912.322.922.591.99
CHYCalamos Conv20200428A23.559.673.304.533.985.13
CICIGNA Corpor20200428A13.277.455.295.342.152.10
CIACitizens, In20200428A61.8232.25-0.343.2532.8729.24
CIBRFirst Trust20200428ETF20.816.526.166.210.360.31
CIDVictoryShare20200428ETF49.866.988.187.03-1.21-0.05
CIDMCinedigm Cor20200428A279.67127.2898.2493.4931.2434.26
CIENCiena Corpor20200428A7.453.502.442.451.061.05
CIFSChina Intern20200428A249.2793.1572.0760.6323.2832.60
CIGIColliers Int20200428A53.6111.364.484.275.807.09
CIICCrescent Cap20200428A173.47
CILVictoryShare20200428ETF52.148.108.888.10-0.780.00
CIMChimera Inve20200428A13.276.531.681.954.844.58
CINFCincinnati F20200428A14.234.760.961.573.673.22
CINRCINER RESOUR20200428A313.1172.0262.8156.9210.0115.09
CIOCITY OFFICE20200428A24.938.96-2.300.449.818.51
CIRCIRCOR Inter20200428A68.7317.4916.1114.15-1.593.34
CITCIT Group In20200428A11.065.001.572.292.202.71
CIVBCivista Banc20200428A117.2828.3713.4512.9611.5815.51
CIXComp X Inter20200428A195.72101.56101.10101.100.470.47
CIZVictoryShare20200428ETF45.2413.1310.0410.013.083.12
CIZNCitizens Hol20200428A453.14194.46183.67184.980.009.26
CJJDChina Jo-Jo20200428A67.9231.0320.0315.256.7815.77
CKHSeacor Holdi20200428A164.7632.9822.1521.688.5311.31
CKPTCheckpoint T20200428A151.9467.3843.4534.2811.8832.81
CKXCKX Lands, I20200428A423.56207.60207.60207.600.000.00
CLColgate-Palm20200428A2.590.95-1.28-0.572.231.52
CLARClarus Corpo20200428A65.1526.8814.8019.668.137.21
CLBCore Laborat20200428A16.526.241.741.934.444.31
CLBKColumbia Fin20200428A36.1126.2623.5824.981.851.30
CLBSCaladrius Bi20200428A264.3594.2376.7976.3516.9617.99
CLCTCollectors U20200428A166.2134.8729.0724.485.9310.38
CLDBCORTLAND BNC20200428A2451.441080.591080.591080.590.000.00
CLDRCloudera, In20200428A13.396.073.193.312.872.75
CLDTCHATHAM LODG20200428A46.5314.123.510.858.3513.23
CLDXCelldex Ther20200428A56.1026.1613.7115.7412.0310.47
CLFCleveland-Cl20200428A23.8210.675.034.045.636.62
CLFDClearfield,20200428A89.8432.2211.0720.5512.7211.69
CLGXCorelogic, I20200428A23.126.844.264.312.572.53
CLHClean Harbor20200428A36.539.194.795.661.803.50
CLIMack-Cali Re20200428A26.5711.762.705.263.996.46
CLIRClearSign Te20200428A563.45279.05323.93155.475.65121.44
CLIXProShares Lo20200428ETF19.7717.258.6411.632.155.57
CLMTCalumet Spec20200428A157.2264.6340.3552.172.6012.30
CLNCColony Credi20200428A62.8818.5412.0412.145.636.40
CLNEClean Energy20200428A50.3920.2712.846.586.3813.67
CLNYColony Capit20200428A45.7219.1112.499.974.879.12
CLOUGlobal X Clo20200428ETF18.007.335.896.061.441.27
CLPRClipper Real20200428A131.1713.996.839.314.384.67
CLPSCLPS Incorpo20200428A370.67135.24109.77109.7829.6925.61
CLPTClearPoint N20200428A343.14154.88151.38150.236.464.68
CLRCONTINENTAL20200428A16.786.193.003.393.132.80
CLRBCellectar Bi20200428A255.47148.09120.48112.3829.1136.75
CLRGIQ Chaikin U20200428ETF29.9520.6228.1129.11-7.92-8.51
CLROClearOne, In20200428A304.471943.2970.39143.720.00940.46
CLSCelestica, I20200428A21.068.151.001.906.716.25
CLSDClearside Bi20200428A114.4361.5632.8944.7923.6417.03
CLSKCLEANSPARK I20200428A181.3775.6973.4473.273.372.43
CLSNCelsion Corp20200428A107.8247.9545.3241.952.496.01
CLTLInvesco Trea20200428ETF2.100.480.480.480.000.00
CLUBTown Sports20200428A140.5387.0036.6453.6228.6933.11
CLVSClovis Oncol20200428A13.526.691.942.324.754.38
CLWClearwater P20200428A53.5412.685.635.336.367.35
CLWTEuro Tech Ho20200428A236.7676.4857.4954.2323.0222.41
CLXClorox Compa20200428A5.992.490.510.521.981.97
CLXTCalyxt, Inc.20200428A141.6357.7130.6623.1013.2633.72
CMCanadian Imp20200428A3.901.86-0.200.232.061.63
CMAComerica Inc20200428A10.364.160.982.242.101.92
CMBMCambium Netw20200428A329.48104.3879.3077.7732.4127.12
CMBSiShares CMBS20200428ETF69.1431.2231.2031.180.020.05
CMCCommercial M20200428A10.484.001.921.962.082.06
CMCLCaledonia Mi20200428A115.9525.8320.1818.105.877.75
CMCOColumbus McK20200428A75.8016.696.527.399.199.30
CMCS AAComcast Corp20200428A2.662.360.911.231.451.15
CMCTCIM Commerci20200428A276.5078.7767.8768.696.0310.07
CMDCantel Medic20200428A30.008.262.803.575.014.70
CMDYiShares Bloo20200428ETF182.0262.4058.2161.474.220.94
CMECME Group In20200428A9.403.573.382.780.180.80
CMFiShares Cali20200428ETF15.843.3911.9011.51-8.51-8.12
CMGChipotle Mex20200428A22.845.813.143.452.662.22
CMICummins Inc.20200428A11.243.531.462.612.492.91
CMLSCumulus Medi20200428A113.7367.8639.8447.283.1919.74
CMOCapstead Mor20200428A22.0310.82-5.91-4.8216.7215.71
CMPCompass Mine20200428A43.598.844.845.633.603.21
CMPRCimpress PLC20200428A55.8917.735.547.266.3710.39
CMRECostamare In20200428A25.9714.157.957.916.206.24
CMRXChimerix, In20200428A76.7061.5124.9323.3740.8839.31
CMSCMS Energy C20200428A4.291.400.390.711.010.69
CMTCore Molding20200428A147.5443.4027.7528.2215.5715.27
CMTLComtech Tele20200428A32.529.035.526.463.452.57
CNXtrackers MS20200428ETF24.547.105.484.451.622.64
CNACNA Financia20200428A20.907.282.833.183.674.09
CNATConatus Phar20200428A140.7266.4167.7465.69-1.820.70
CNBK AACentury Banc20200428A205.2553.5825.9931.5914.1221.68
CNBSAmplify Seym20200428ETF51.1233.2734.1733.64-0.89-0.37
CNCCentene Corp20200428A9.9422.3822.2321.830.150.54
CNCEConcert Phar20200428A113.1530.4813.9010.0212.9820.46
CNCRLoncar Cance20200428ETF46.7265.2578.7964.85-13.360.40
CNDTConduent Inc20200428A52.8124.1210.8512.629.7611.50
CNETChinaNet Onl20200428A179.8178.2157.3861.5218.7716.81
CNFRConifer Hold20200428A1826.29148.48776.51-244.710.00387.72
CNHICNH INDUSTRI20200428A15.887.303.384.013.923.30
CNICanadian Nat20200428A5.002.471.851.450.621.01
CNKCinemark Hol20200428A14.735.632.583.213.052.43
CNMDCONMED Corpo20200428A33.868.743.224.844.503.90
CNNBCINCINNATI B20200428A416.72114.05102.2288.041.8225.57
CNNECannae Holdi20200428A42.1712.036.538.315.293.74
CNOCNO Financia20200428A9.819.060.874.562.614.48
CNOBCenter Banco20200428A39.2941.26-8.79-8.1153.2952.69
CNPCenterPoint20200428A5.935.712.241.321.654.39
CNQCanadian Nat20200428A6.943.92-0.380.734.313.20
CNRCornerstone20200428A36.4314.053.083.528.2610.50
CNRGSPDR S&P Ken20200428ETF31.8424.8918.8418.646.106.29
CNSCohen & Stee20200428A42.8210.70-1.281.4311.329.28
CNSLConsolidated20200428A22.898.911.603.417.345.52
CNSPCNS Pharmace20200428A225.3179.5268.3665.999.3213.49
CNSTConstellatio20200428A68.5513.54-0.686.4010.707.07
CNTGCentogene N.20200428A342.4274.0456.2054.0115.2720.03
CNTYCentury Casi20200428A61.4724.8414.3113.217.1711.57
CNXCNX Resource20200428A10.215.24-2.021.157.274.10
CNXMCNX Midstrea20200428A24.588.831.904.216.644.62
CNXNPC Connectio20200428A87.1221.0012.4113.106.907.89
CNXTVanEck Vecto20200428ETF16.509.034.365.444.653.58
CNYAiShares MSCI20200428ETF28.8110.667.639.693.030.97
COGlobal Cord20200428A57.2718.3811.1611.016.327.36
COCPCocrystal Ph20200428A74.6039.5634.3833.405.046.18
CODACoda Octopus20200428A224.3249.4947.5741.610.697.76
CODICompass Dive20200428A38.5713.906.016.187.667.74
CODXCo-Diagnosti20200428A28.8512.133.216.038.806.11
COFCapital One20200428A6.094.512.772.221.692.28
COFSCHOICEONE FI20200428A611.88297.48297.97297.670.00-0.19
COGCabot Oil &20200428A5.496.572.763.043.853.57
COHNCohen & Comp20200428A360.4697.0240.0475.1922.8920.91
COHRCoherent Inc20200428A42.9711.112.123.598.107.53
COHUCohu Inc20200428A41.379.790.724.058.945.73
COKECoca-Cola Co20200428A108.9331.3726.2726.916.646.27
COLBColumbia Ban20200428A24.847.968.103.94-0.184.03
COLDAmericold Re20200428A11.882.971.471.431.491.55
COLLCollegium Ph20200428A38.8518.035.797.174.7410.82
COLMColumbia Spo20200428A18.7713.052.495.3110.437.82
COMDirexion Aus20200428ETF48.837.141.421.425.725.72
COMBGraniteShare20200428ETF81.3429.4528.8329.350.620.10
COMMCommScope Ho20200428A9.794.591.742.072.802.52
COMTiShares Comm20200428ETF61.1612.6510.5510.932.101.72
CONECyrusOne Inc20200428A16.694.202.143.202.051.00
CONNConn's Inc.20200428A30.9215.868.119.147.306.72
COOThe Cooper C20200428A17.704.481.822.182.662.31
COOPMr. Cooper G20200428A35.6212.351.123.897.918.45
COPConocoPhilli20200428A4.462.06-0.980.153.051.92
COPXGlobal X Cop20200428ETF94.3732.1731.5231.650.650.52
CORCoresite Rea20200428A25.384.974.375.302.301.81
CORECore Mark Ho20200428A39.679.13-1.00-2.398.3111.51
CORPPIMCO Invest20200428ETF32.959.579.049.120.530.45
CORRCorEnergy In20200428A59.5519.029.419.579.519.49
CORTCorcept Ther20200428A24.1710.903.116.402.694.47
CORVCorrevio Pha20200428A67.3136.2428.9929.326.116.93
COSTCostco Whole20200428A4.821.65-0.820.622.481.03
COTYCOTY INC20200428A17.498.494.416.044.082.48
COUPCoupa Softwa20200428A18.223.980.211.183.762.79
COWiPath Series20200428ETN99.3025.9020.5623.284.472.62
COWNCowen Inc. C20200428A44.9212.085.736.586.165.50
COWZPacer US Cas20200428ETF11.3510.9721.1521.03-10.17-10.04
CPCanadian Pac20200428A9.933.650.671.382.182.27
CPACopa Holding20200428A17.034.411.232.293.162.12
CPAAConyers Park20200428A970.738.008.008.000.000.00
CPAHCounterpath20200428A82.7633.9818.8820.5612.2413.44
CPBCampbell Sou20200428A4.561.641.090.980.540.65
CPECallon Petro20200428A7.898.314.174.953.883.37
CPFCentral Paci20200428A45.2310.863.075.773.615.07
CPGCRESCENT POI20200428A91.1638.9235.3729.772.009.12
CPHCCanterbury P20200428A438.30189.52189.52189.520.000.00
CPHIChina Pharma20200428A82.2440.8637.5532.451.028.35
CPICPI Inflatio20200428ETF23.5712.5112.3012.300.200.21
CPIXCumberland P20200428A102.5139.4334.2534.175.295.29
CPKChesapeake U20200428A115.4432.7225.4522.284.6310.43
CPLGCorePoint Lo20200428A107.4732.0616.5315.938.1816.02
CPLPCapital Prod20200428A73.3963.4019.9435.9711.6627.13
CPRICapri Holdin20200428A10.236.86-0.01-0.523.977.35
CPRTCopart Inc20200428A6.632.360.650.701.711.67
CPRXCatalyst Pha20200428A20.899.803.784.095.225.70
CPSCooper-Stand20200428A75.0816.849.0912.265.574.57
CPSHCPS Technolo20200428A251.0675.8272.2973.592.072.21
CPSIComputer Pro20200428A67.2828.385.318.4410.5819.64
CPSSConsumer Por20200428A323.3664.3622.5232.4736.5431.99
CPSTCapstone Tur20200428A170.0764.7342.6143.7519.6521.07
CPTCamden Prope20200428A24.437.634.814.602.763.03
CPTACapitala Fin20200428A73.8824.6011.317.3711.3917.22
CPZCalamos Long20200428A111.3822.1219.2014.171.277.92
CQPCheniere Ene20200428A40.6814.234.965.695.708.48
CQQQInvesco Chin20200428ETF37.1615.2115.2111.340.013.86
CRCrane Compan20200428A28.367.403.543.883.793.52
CRAICRA Internat20200428A189.1147.4530.8727.2713.4020.14
CRAKVanEck Vecto20200428ETF56.2116.9412.3214.074.612.87
CRBNiShares MSCI20200428ETF27.4811.6710.8911.000.780.67
CRBPCorbus Pharm20200428A21.8112.860.183.658.149.19
CRCCalifornia R20200428A59.6228.8537.6728.60-8.790.42
CRD AACrawford & C20200428A84.3313.0219.7019.54-7.82-6.50
CRD BBCrawford & C20200428A128.6227.2824.1923.431.823.84
CREECree Inc20200428A13.513.650.701.162.612.49
CREGChina Recycl20200428A234.0463.1339.5340.2218.5322.79
CREXCREATIVE REA20200428A160.3532.6716.7313.3111.0619.33
CRHMCRH Medical20200428A68.8926.5621.4518.135.058.44
CRICarter's Inc20200428A19.965.951.682.942.603.00
CRISCuris Inc20200428A165.2293.9065.0161.8512.0431.68
CRKComstock Res20200428A47.7417.958.139.069.768.93
CRLCharles Rive20200428A24.656.132.743.203.402.94
CRMsalesforce.c20200428A3.301.010.980.400.030.61
CRMDCorMedix Inc20200428A70.7018.369.809.278.409.10
CRMTAmerica's Ca20200428A169.1238.1118.3822.3416.1615.77
CRNCCerence Inc.20200428A54.0616.779.0510.025.806.73
CRNTCeragon Netw20200428A75.6633.7111.0610.6412.8613.72
CRNXCrinetics Ph20200428A172.9346.1711.3710.4033.6836.11
CRONCronos Group20200428A16.147.182.282.334.904.84
CROPIQ Global Ag20200428ETF49.0218.8119.4718.81-0.660.00
CROXCrocs, Inc.20200428A18.176.662.212.224.294.45
CRSCarpenter Te20200428A32.457.385.686.161.421.22
CRSACrescent Acq20200428A152.4110.4210.4210.420.000.00
CRSPCRISPR Thera20200428A26.657.872.223.895.633.99
CRTCross Timber20200428A111.7729.3220.2620.448.838.89
CRTXCortexyme, I20200428A150.3730.2916.3115.867.7214.36
CRUSCirrus Logic20200428A18.394.431.070.902.863.53
CRVLCorvel Corp20200428A132.6127.2915.1313.5710.2213.64
CRVSCorvus Pharm20200428A164.2353.8833.3628.7319.0725.76
CRWDCrowdStrike20200428A13.353.981.432.062.491.92
CRWSCrown Crafts20200428A93.3359.6418.9953.2949.146.34
CRYCryoLife, In20200428A42.3213.834.523.847.659.98
CSAVictoryShare20200428ETF34.138.461.553.956.914.51
CSBVictoryShare20200428ETF31.796.695.596.351.100.34
CSBRChampions On20200428A255.49107.1664.4864.9548.9543.12
CSCOCisco System20200428A2.341.680.870.860.810.82
CSDInvesco S&P20200428ETF71.0714.389.589.754.914.74
CSFVictoryShare20200428ETF16.828.8110.444.94-1.633.88
CSFLCenterState20200428A21.0713.51-6.97-3.4020.8017.19
CSGPCoStar Group20200428A41.3410.557.157.652.902.45
CSGSCSG Systems20200428A37.077.935.519.933.635.55
CSIICardiovascul20200428A30.1710.16-1.091.1511.369.14
CSIQCanadian Sol20200428A17.265.722.012.323.683.40
CSLCarlisle Com20200428A22.754.352.322.452.001.90
CSLTCASTLIGHT HE20200428A85.7434.9633.0032.901.942.06
CSMProShares La20200428ETF16.503.992.983.031.020.97
CSMLIQ Chaikin U20200428ETF45.6911.785.409.066.372.72
CSODCornerstone20200428A16.466.222.632.991.403.21
CSPICSP Inc.20200428A1829.26524.93527.42521.44-2.453.53
CSPRCasper Sleep20200428A107.7951.0441.5043.726.857.33
CSQCalamos Stra20200428A25.5210.434.155.402.044.99
CSSEChicken Soup20200428A403.21142.08142.80147.58-0.85-5.42
CSTECaesarstone20200428A54.3059.92-1.99-3.3467.8168.44
CSTLCastle Biosc20200428A123.2728.6520.3820.064.978.58
CSTMConstellium20200428A22.177.326.112.991.164.33
CSTRCapStar Fina20200428A520.3579.7948.9464.1313.8915.63
CSUCapital Seni20200428A192.6767.8650.1951.1716.2816.79
CSVCarriage Ser20200428A38.0112.365.964.955.637.41
CSWCCapital Sout20200428A120.4330.4919.0119.9310.9810.57
CSWICSW Industri20200428A75.5915.666.337.459.328.22
CSXCSX Corporat20200428A2.901.310.590.400.720.91
CTASCintas Corp20200428A15.844.100.901.513.042.59
CTBCooper Tire20200428A33.298.354.204.123.864.24
CTBICommunity Tr20200428A85.9421.7014.0414.736.676.97
CTEKCynergisTek,20200428A228.0698.21-71.34-21.48183.43121.15
CTGComputer Tas20200428A127.1545.1818.2817.2727.2028.07
CTHRCharles & Co20200428A135.4234.5023.6823.5410.7811.02
CTIBYunhong CTI20200428A466.4191.9267.2170.5824.3223.68
CTICCTI BioPharm20200428A97.7052.7334.2533.9011.1318.73
CTLCenturyLink,20200428A9.544.211.00-0.732.874.94
CTLTCATALENT, IN20200428A11.753.110.821.072.292.04
CTMXCytomX Thera20200428A40.1713.974.045.265.368.62
CTOConsolidated20200428A146.0755.5544.4537.342.3318.04
CTRAContura Ener20200428A140.2435.0518.8721.8210.7513.24
CTRCCentric Bran20200428A256.45107.8072.4965.1226.6742.46
CTRECARTRUST REI20200428A28.2916.951.464.2415.5512.85
CTRMCastor Marit20200428A87.1956.0736.1939.6914.6916.39
CTRNCiti Trends,20200428A90.6056.0110.5746.999.518.97
CTSCTS Corporat20200428A39.6010.694.544.655.376.03
CTSHCognizant Te20200428A3.943.660.060.941.152.70
CTSOCytosorbents20200428A40.5914.123.125.3110.318.81
CTTCATCHMARK TI20200428A48.9112.742.585.996.426.74
CTVACorteva, Inc20200428A9.013.735.621.59-1.892.13
CTXRCitius Pharm20200428A125.0167.3141.8244.7519.0322.71
CTXSCitrix Syste20200428A7.7512.479.588.762.923.73
CUBCubic Corpor20200428A31.398.282.683.943.424.33
CUBAHerzfeld Car20200428A310.75207.4892.13101.87130.58123.39
CUBECubeSmart20200428A7.492.050.530.441.521.61
CUBICUSTOMERS BA20200428A40.3811.973.055.577.156.40
CUECue Biopharm20200428A47.7216.615.586.855.649.68
CUICUI Global,20200428A576.25228.41230.32225.51-0.282.83
CULPCulp, Inc.20200428A207.1836.6123.6528.465.188.15
CUOContinental20200428A619.32196.14308.05285.28-113.67-87.44
CUREDirexion Dai20200428ETF7.436.500.502.141.904.32
CUROCURO Group H20200428A38.1716.687.7320.656.39-4.03
CUTInvesco MSCI20200428ETF28.7610.5010.079.910.430.59
CUTRCutera, Inc.20200428A62.2615.247.426.867.228.38
CUZCousins Prop20200428A11.003.400.711.681.761.72
CVACovanta Hold20200428A14.216.16-1.531.287.664.88
CVBFCVB Financia20200428A12.168.870.966.381.942.47
CVCOCavco Indust20200428A96.9222.8312.0312.709.399.90
CVCYCentral Vall20200428A128.4951.3824.6344.384.496.93
CVECenovus Ener20200428A32.0113.375.447.686.945.68
CVEOCIVEO CORPOR20200428A90.2741.2637.8537.282.143.96
CVETCovetrus, In20200428A16.947.071.583.334.253.74
CVGICommercial V20200428A119.7039.3322.2920.1513.9019.21
CVGWCalavo Growe20200428A44.409.553.944.125.485.44
CVICVR ENERGY,20200428A20.866.663.594.192.972.48
CVIACovia Holdin20200428A242.6599.6869.0380.7613.2118.76
CVLTCommault Sys20200428A30.107.784.985.492.342.29
CVLYCodorus Vall20200428A361.22105.2445.34114.7119.40-11.04
CVMCel-Sci Corp20200428A47.6820.2312.4112.827.697.41
CVNACarvana Co.20200428A18.434.912.082.522.822.39
CVRChicago Rive20200428A547.12185.99180.44185.995.620.00
CVSCVS HEALTH C20200428A2.270.960.160.020.800.93
CVTICovenant Tra20200428A68.2020.747.547.039.6013.69
CVUCPI Aerostru20200428A158.3048.4028.1131.9416.2416.51
CVVCVD Equipmen20200428A311.59284.60113.75120.997.61139.63
CVXChevron Corp20200428A3.011.652.721.28-1.070.37
CVYInvesco Zack20200428ETF25.109.859.078.950.780.89
CWCurtiss-Wrig20200428A31.005.822.212.162.693.66
CWBSPDR Bloombe20200428ETF11.204.523.113.601.430.93
CWBCCommunity We20200428A293.2997.3974.9470.7322.7226.89
CWBRCohBar, Inc.20200428A220.33147.24-131.600.82228.08148.13
CWCOConsolidated20200428A80.6130.563.457.2811.8323.10
CWEBDirexion Dai20200428ETF36.868.164.025.314.142.85
CWENClearway Ene20200428A15.884.840.020.434.434.41
CWEN AAClearway Ene20200428A31.9815.055.5410.942.614.10
CWHCamping Worl20200428A29.8512.928.747.183.605.75
CWISPDR MSCI AC20200428ETF13.283.453.223.160.220.29
CWKCushman & Wa20200428A44.2410.303.075.044.655.25
CWSAdvisorShare20200428ETF63.4265.3229.7753.870.3411.28
CWSTCasella Wast20200428A33.5111.573.554.352.717.11
CWTCalifornia W20200428A35.7310.056.196.323.713.73
CXDCChina XD Pla20200428A214.4885.3674.2426.766.6058.15
CXOCONCHO RESOU20200428A13.172.930.630.522.302.42
CXPCOLUMBIA PRO20200428A19.275.782.073.452.192.33
CXSEWisdomTree T20200428ETF15.294.464.474.44-0.010.02
CXWCoreCivic, I20200428A18.337.204.835.071.402.14
CYANCyanotech Co20200428A98.3419.762.602.6017.2817.28
CYBWisdomTree20200428ETF38.4113.239.719.713.523.52
CYBECyberoptics20200428A56.9318.3810.839.607.228.80
CYBRCyberArk Sof20200428A27.906.961.451.775.515.19
CYCCCyclacel Pha20200428A41.0915.919.9811.484.874.43
CYCNCyclerion Th20200428A190.0647.8315.7424.4132.1123.55
CYDChina Yuchai20200428A50.9117.865.365.5511.6312.32
CYHCommunity He20200428A31.9214.185.875.488.088.71
CYRNCYREN Ltd.20200428A400.74113.94242.222.74-16.02110.29
CYRXCryoPort, In20200428A45.849.765.546.914.152.87
CYTKCytokinetics20200428A31.839.244.3818.574.82-9.33
CZAInvesco Zack20200428ETF48.1336.3134.0835.922.230.39
CZNCCitizens & N20200428A179.4595.7543.0251.074.9141.76
CZRCaesars Ente20200428A10.535.15-0.241.165.403.99
CZWICitizens Com20200428A350.0292.3972.1672.4821.6820.00
CZZCosan Limite20200428A23.367.802.972.664.605.14
DDominion Ene20200428A3.674.764.403.590.371.18
DACDanaos Corpo20200428A104.4350.843.1513.8845.3837.14
DAIOData I/O Cor20200428A196.12141.45127.56118.6836.2623.81
DAKTDaktronics I20200428A41.0611.533.01-0.638.3312.15
DALDelta Air Li20200428A4.253.871.362.530.601.34
DALIFirst Trust20200428ETF8.1410.6410.6410.640.000.00
DALTAnfield Capi20200428ETF61.9839.3639.3639.460.00-0.10
DANDana Incorpo20200428A15.347.471.652.363.645.10
DARDARLING INGR20200428A15.105.191.282.681.642.50
DAREDare Bioscie20200428A99.9658.3933.3736.388.6321.47
DAUDExchange-Tra20200428ETN40.968.228.427.84-0.200.38
DAUGFT Cboe Vest20200428ETF45.0720.3720.0320.030.270.35
DAXGlobal X Fun20200428ETF103.2932.8428.9529.333.903.52
DBDeutsche Ban20200428A14.506.290.721.305.574.99
DBAWXtrackers MS20200428ETF26.489.879.699.510.180.36
DBDDiebold Nixd20200428A24.2512.522.551.856.7210.60
DBEFXtrackers MS20200428ETF3.531.620.660.980.960.65
DBEHiM DBi Hedge20200428ETF40.3724.6220.4324.624.210.00
DBEMXtrackers MS20200428ETF61.5832.8729.5433.013.43-0.14
DBEUXtrackers MS20200428ETF27.195.974.664.891.311.08
DBEZXtrackers MS20200428ETF11.870.741.490.52-0.760.22
DBGRXtrackers MS20200428ETF81.2121.5219.8414.791.686.73
DBIDesigner Bra20200428A19.487.920.173.337.694.59
DBJPXtrackers MS20200428ETF26.856.394.945.021.441.37
DBLVAdvisorShare20200428ETF62.7046.114.4946.110.040.00
DBMFiM DBi Manag20200428ETF101.2982.3381.2181.921.130.41
DBVTDBV Technolo20200428A65.6523.6312.7014.569.739.11
DBXDropbox, Inc20200428A5.233.760.601.251.722.50
DCARDropCar, Inc20200428A166.0172.2859.1755.8113.5816.69
DCHFExchange-Tra20200428ETN53.52
DCIDonaldson Co20200428A16.335.231.142.452.322.77
DCODucommun Inc20200428A66.6715.446.907.597.367.86
DCOMDime Communi20200428A40.2313.390.654.049.809.36
DCPDCP Midstrea20200428A29.5010.854.095.866.374.99
DCPHDeciphera Ph20200428A27.678.681.393.636.405.07
DDDuPont de Ne20200428A3.922.932.171.700.721.23
DDD3D Systems C20200428A12.685.500.440.405.065.10
DDGProshares Sh20200428ETF41.967.593.702.272.485.32
DDIVFirst Trust20200428ETF16.4115.0114.4214.070.590.94
DDLSWisdomTree D20200428ETF80.8021.8920.0622.081.83-0.19
DDMProShares Ul20200428ETF2.881.320.440.460.880.86
DDOGDatadog, Inc20200428A12.597.294.535.462.741.83
DDSDillards Inc20200428A45.0410.292.834.396.255.91
DDWMWisdomTree D20200428ETF32.493.844.212.40-0.371.44
DEDeere & Comp20200428A7.282.750.370.841.501.91
DEAEasterly Gov20200428A17.317.096.306.330.790.77
DECKDeckers Outd20200428A37.6110.983.054.486.246.49
DEEFXtrackers FT20200428ETF53.3416.2212.8912.973.353.27
DEFInvesco Defe20200428ETF44.036.864.205.072.661.79
DEFAiShares Adap20200428ETF31.3918.0318.0318.030.000.00
DEIDouglas Emme20200428A13.804.322.482.891.831.43
DELLDell Technol20200428A9.633.221.311.561.911.65
DEMWisdomTree E20200428ETF5.832.301.660.940.641.36
DENNDENNY'S CORP20200428A22.217.590.901.896.465.70
DESWisdomTree U20200428ETF13.775.303.734.801.570.49
DESPDespegar.com20200428A52.3413.716.536.676.837.04
DEURExchange-Tra20200428ETN14.945.376.346.28-0.97-0.91
DEUSXtrackers Ru20200428ETF52.2613.4110.2618.260.01-4.87
DEWWisdomTree G20200428ETF28.017.457.217.450.240.00
DFEWisdomTree E20200428ETF19.535.094.184.460.910.63
DFEBFT Cboe Vest20200428ETF49.909.249.109.24-0.080.00
DFENDirexion Dai20200428ETF30.8710.819.869.590.791.21
DFFNDIFFUSION PH20200428A60.6886.8729.1153.429.8332.53
DFINDonnelley Fi20200428A55.6218.785.257.0411.0011.74
DFJWisdomTree J20200428ETF22.517.356.427.030.940.32
DFNDReality Shar20200428ETF29.485.295.245.290.050.00
DFNLDavis Select20200428ETF41.1217.827.299.1910.568.66
DFNSLGL Systems20200428A195.07
DFSDiscover Fin20200428A6.195.830.100.951.814.85
DGDollar Gener20200428A7.142.391.631.220.761.18
DGAZVelocityShar20200428ETN42.0210.976.617.083.963.89
DGBPExchange-Tra20200428ETN42.169.6610.159.65-0.490.01
DGIC AADonegal Grou20200428A60.5221.0511.8613.427.797.64
DGIC BBDonegal Grou20200428A622.92188.29190.02178.39-7.649.49
DGIIDigi Interna20200428A44.1814.135.717.474.786.65
DGLDVelocityShar20200428ETF26.689.598.758.620.840.98
DGLYDigital Ally20200428A211.8191.0177.2568.014.9722.73
DGPDB Gold Doub20200428ETN42.7127.3511.2015.711.0611.48
DGREWisdomTree T20200428ETF52.3517.6212.7117.414.900.22
DGROiShares Core20200428ETF2.801.200.801.000.410.20
DGRSWisdomTree T20200428ETF64.7813.865.155.138.728.74
DGRWWisdomTree T20200428ETF3.972.061.691.700.360.35
DGSWisdomTree E20200428ETF12.813.883.383.440.490.44
DGTSPDR Global20200428ETF36.2828.437.7827.661.400.75
DGXQuest Diagno20200428A8.866.140.753.222.162.94
DGZDB Gold Shor20200428ETN134.0876.0476.0376.040.010.00
DHID.R. Horton20200428A8.054.262.602.921.651.34
DHILDiamond Hill20200428A139.3041.9233.7540.094.601.80
DHRDanaher Corp20200428A5.981.811.240.670.561.14
DHSWisdomTree U20200428ETF5.603.773.512.220.251.54
DHTDHT HOLDINGS20200428A12.486.843.992.672.864.18
DHXDHI Group, I20200428A54.6821.7011.528.418.5413.28
DIASPDR Dow Jon20200428ETF1.030.730.620.570.110.16
DIALColumbia Div20200428ETF57.7424.2124.0424.060.170.15
DIETDefiance Nex20200428ETF67.657.178.707.58-1.53-0.41
DIGProShares Ul20200428ETF14.384.431.851.652.582.78
DIMWisdomTree I20200428ETF17.276.193.064.393.131.80
DINDine Brands20200428A41.6814.557.498.096.596.47
DINTDavis Select20200428ETF62.057.237.016.830.220.40
DIODDiodes Inc20200428A27.066.462.774.493.722.00
DISThe Walt Dis20200428A1.970.94-0.570.771.510.17
DISC AADiscovery, I20200428A4.793.470.321.421.772.06
DISC BBDiscovery, I20200428A1193.14605.35779.05492.330.00108.07
DISC KKDiscovery, I20200428A5.444.240.462.012.082.23
DISHDISH Network20200428A6.422.341.251.701.070.64
DITAMCON Distri20200428A554.6764.6973.1673.166.016.01
DIVGlobal X Sup20200428ETF26.409.457.417.882.051.58
DIVAAGFiQ Hedged20200428ETF60.2524.4115.1920.684.083.57
DIVBiShares U.S.20200428ETF13.014.16-30.37-25.5934.5429.76
DIVCC-Tracks Exc20200428ETN171.1970.2470.2470.240.000.00
DIVOAmplify CWP20200428ETF90.6036.5922.25-6.7210.2143.26
DIVYReality Shar20200428ETF49.3923.2423.2423.240.000.00
DJCBETRACS Bloom20200428ETN102.184.554.554.550.000.00
DJCIETRACS Linke20200428ETN108.0323.1922.7122.620.360.58
DJCODaily Journa20200428A9.241.77
DJDInvesco Dow20200428ETF88.3728.8619.8121.172.227.66
DJPiPath Bloomb20200428ETN50.7713.3211.1612.132.011.19
DJPYExchange-Tra20200428ETN30.393.183.763.76-0.58-0.58
DKDelek US Hol20200428A19.647.350.270.256.907.11
DKLDELEK LOGIST20200428A75.9424.5210.9111.8712.2112.65
DKSDick's Sport20200428A14.476.733.092.881.873.84
DLADelta Appare20200428A209.6250.2335.7540.329.019.94
DLBDolby Labora20200428A17.544.911.412.062.552.84
DLHCDLH Holdings20200428A278.6056.7841.3839.9015.5816.99
DLNWisdomTree U20200428ETF4.211.761.841.13-0.080.63
DLNGDYNAGAS LNG20200428A159.6381.5195.5189.23-10.78-7.45
DLPHDelphi Techn20200428A17.2711.267.698.193.403.08
DLPNDolphin Ente20200428A503.20146.87156.61110.27-8.7636.61
DLRDigital Real20200428A7.982.340.851.091.481.24
DLSWisdomTree I20200428ETF18.255.364.453.390.911.97
DLTHDuluth Holdi20200428A57.3323.8114.129.899.3813.97
DLTRDollar Tree20200428A7.849.657.748.431.561.22
DLXDeluxe Corpo20200428A26.648.482.804.612.273.85
DMACDiaMedica Th20200428A1166.15293.75323.47267.10-7.0225.75
DMLPDorchester M20200428A103.9260.4124.0223.9835.6637.40
DMPIDelMar Pharm20200428A284.7499.1892.4586.4011.5612.79
DMRCDigimarc Cor20200428A107.3329.5115.6314.519.1414.97
DMREDeltaShares20200428ETF70.85
DMRIDeltaShares20200428ETF161.3357.6457.6457.640.000.00
DMRLDeltaShares20200428ETF137.2616.5817.4216.69-0.84-0.12
DMRMDeltaShares20200428ETF211.2531.1431.8431.84-0.70-0.70
DMRSDeltaShares20200428ETF139.4623.9723.9723.970.000.00
DMTKDermTech, In20200428A339.3969.9557.2463.606.876.34
DNJRGolden Bull20200428A252.67114.6284.75120.9618.21-6.61
DNKNDunkin' Bran20200428A15.335.701.542.484.123.24
DNLWisdomTree G20200428ETF35.6810.586.3710.474.220.10
DNLIDenali Thera20200428A41.1418.643.082.0015.2816.85
DNNDenison Mine20200428A93.5853.3043.2542.348.4311.01
DNOVFT Cboe Vest20200428ETF55.2812.7311.3112.201.430.53
DNOWNOW INC.20200428A20.2112.221.464.515.947.71
DNRDenbury Reso20200428A20.9321.749.6613.476.368.23
DOCPHYSICIANS R20200428A7.853.772.112.001.661.78
DOCUDocuSign, In20200428A15.766.001.852.433.203.57
DOGProShares Sh20200428ETF1.950.850.280.740.570.11
DOGSArrow Dogs o20200428ETF271.25147.65148.89147.65-1.260.00
DOGZDogness (Int20200428A774.88342.89339.86337.124.935.97
DOLWisdomTree I20200428ETF22.027.807.137.130.670.67
DOMODomo, Inc. C20200428A44.7914.839.229.915.334.93
DONWisdomTree U20200428ETF5.772.21-0.310.292.521.93
DOOWisdomTree i20200428ETF23.027.226.626.410.600.81
DOOOBRP Inc. Com20200428A24.0674.062.4567.945.646.10
DOORMASONITE INT20200428A51.9025.063.5712.346.2612.51
DORMDorman Produ20200428A44.678.592.934.425.354.17
DOVDover Corpor20200428A11.552.790.970.921.821.87
DOWDow Inc.20200428A5.882.43-0.150.762.581.67
DOXAmdocs Limit20200428A9.512.430.440.631.991.79
DPHCDiamondPeak20200428A77.3223.0923.0923.090.000.00
DPSTDirexion Dai20200428ETF47.0315.4910.0811.764.223.74
DPWDPW Holdings20200428A128.8058.7251.6044.097.3014.61
DPZDomino's Piz20200428A11.523.291.231.482.071.82
DRADDigirad Corp20200428A181.3067.624.4120.0753.4348.05
DREDuke Realty20200428A4.752.880.260.671.362.20
DRHDiamondRock20200428A19.696.881.832.554.344.33
DRIDarden Resta20200428A12.106.053.383.942.352.11
DRIODarioHealth20200428A180.85106.3160.3456.3649.5650.86
DRIPDirexion Dai20200428ETF25.289.636.006.133.543.50
DRIVGlobal X Aut20200428ETF55.3411.829.4210.672.401.16
DRNDirexion Dai20200428ETF71.7824.9814.9015.696.609.25
DRNADicerna Phar20200428A32.4912.992.137.825.035.16
DRQDril-Quip, I20200428A40.888.403.825.304.063.10
DRRMarket Vecto20200428ETN570.91123.08
DRRXDurect Corp20200428A57.1723.8119.9913.103.5110.71
DRSKAptus Define20200428ETF42.3310.099.739.690.360.40
DRTTDIRTT Enviro20200428A153.3669.8938.4642.6932.5927.35
DRVDirexion Dai20200428ETF45.4916.5812.4712.853.523.73
DRWWisdomTree G20200428ETF29.597.255.006.192.261.06
DSDrive Shack20200428A87.3335.6219.9817.7114.6517.95
DSEDuff & Phelp20200428A115.9777.7455.1057.304.2019.97
DSGXDescartes Sy20200428A17.575.284.060.961.234.33
DSIiShares MSCI20200428ETF6.912.051.381.250.670.79
DSKEDaseke, Inc.20200428A171.2178.9531.2537.0637.4240.95
DSLVVelocityShar20200428ETF36.6411.077.118.533.932.53
DSPGDSP Group In20200428A28.7819.42-0.16-0.6519.3820.65
DSSDocument Sec20200428A76.6552.0032.8341.7013.1310.34
DSSIDiamond S Sh20200428A43.0714.687.047.045.517.64
DSTLDistillate U20200428ETF27.667.347.197.210.150.13
DSWLDeswell Indu20200428A550.39265.50265.50265.500.000.00
DSXDiana Shippi20200428A110.9569.8127.6142.627.4126.49
DTDynatrace, I20200428A22.307.404.424.662.792.74
DTDWisdomTree U20200428ETF5.664.716.075.09-1.36-0.38
DTEDTE Energy C20200428A12.953.271.511.691.711.58
DTEADAVIDsTEA In20200428A162.9383.5170.5565.544.8617.89
DTECALPS Disrupt20200428ETF43.3411.442.382.679.058.76
DTHWisdomTree I20200428ETF17.642.782.242.290.530.48
DTILPrecision Bi20200428A76.7329.2520.9421.366.987.90
DTNWisdomTree U20200428ETF5.683.853.663.370.190.49
DTODB Crude Oil20200428ETN62.8937.1845.0143.25-0.300.39
DTSSDatasea Inc.20200428A684.6162.4562.4562.450.000.00
DTULiPath US Tre20200428ETF426.50184.61184.61184.610.000.00
DTYLiPath US Tre20200428ETF44.9225.1525.1525.150.000.00
DUGProShares Ul20200428ETF18.638.133.037.024.941.11
DUKDuke Energy20200428A5.712.171.990.740.181.43
DUOTDuos Technol20200428A356.9887.9882.5482.245.525.85
DURAVanEck Vecto20200428ETF15.27101.5062.1977.41-0.2723.80
DUSADavis Select20200428ETF46.8611.999.629.502.182.49
DUSLDirexion Dai20200428ETF61.7718.1312.8513.744.324.38
DUSTDirexion Dai20200428ETF8.072.720.801.021.921.71
DVADaVita Inc.20200428A10.682.600.801.951.790.65
DVAXDynavax Tech20200428A27.0113.566.024.297.239.27
DVDDover Motors20200428A198.9564.2062.1541.215.7022.96
DVLUFirst Trust20200428ETF26.4010.8610.629.810.251.05
DVNDevon Energy20200428A9.274.801.521.803.273.00
DVOLFirst Trust20200428ETF17.966.996.977.020.02-0.03
DVOPSource Divid20200428ETF222.13107.72107.72107.720.000.00
DVPDeep Value E20200428ETF38.3212.4611.8111.020.501.44
DVYiShares Sele20200428ETF2.731.430.341.001.090.42
DVYAiShares Asia20200428ETF34.18137.35137.35137.350.000.00
DVYEiShares Emer20200428ETF18.566.995.655.631.331.35
DWASInvesco DWA20200428ETF31.919.057.628.711.430.34
DWATArrow Invest20200428ETF169.1651.3625.45184.5025.45-133.82
DWAWAdvisorShare20200428ETF45.1610.0110.0110.010.000.00
DWCRArrow DWA Co20200428ETF980.00722.45722.45722.450.000.00
DWEQAdvisorShare20200428ETF62.5754.4132.5721.72
DWFISPDR Dorsey20200428ETF48.9913.5111.0511.052.452.45
DWLDDavis Select20200428ETF26.269.518.318.151.201.36
DWMWisdomTree I20200428ETF28.525.614.315.161.310.45
DWMCAdvisorShare20200428ETF81.30
DWMFWisdomTree I20200428ETF38.7813.4712.9412.940.530.53
DWPPFirst Trust20200428ETF60.3011.2711.2911.24-0.020.03
DWSHAdvisorShare20200428ETF47.2718.7812.8213.564.955.23
DWSNDawson Geoph20200428A156.6575.0537.2733.268.0739.74
DWUSAdvisorShare20200428ETF29.25
DWXSPDR S&P Int20200428ETF21.475.194.184.511.000.68
DXDynex Capita20200428A35.1311.314.084.356.396.95
DXCDXC Technolo20200428A8.456.270.10-0.223.436.46
DXCMDexCom, Inc.20200428A29.909.135.577.093.452.01
DXDProShares Ul20200428ETF4.441.810.660.441.151.37
DXGEWisdomTree G20200428ETF69.5916.648.9211.897.754.77
DXJWisdomTree J20200428ETF2.481.180.620.600.550.57
DXJSWisdomTree J20200428ETF74.886.929.835.55-2.911.37
DXLGDestination20200428A164.05133.68102.13103.5426.1531.35
DXPEDXP Enterpri20200428A86.6117.247.815.126.5412.06
DXYNDixie Group20200428A520.84161.38157.53157.061.564.33
DYDycom Indust20200428A41.4611.366.516.784.534.59
DYAIDyadic Inter20200428A209.8850.4316.8917.8432.8732.84
DYLSWisdomTree D20200428ETF54.8811.2711.3511.68-0.08-0.42
DYNFBlackRock U.20200428ETF17.0210.139.899.870.240.26
DYNTDynatronics20200428A77.3545.6435.5334.2310.2811.47
DZKDirexion Dai20200428ETF52.6368.7468.3668.580.380.16
DZSIDASAN Zhone20200428A250.0992.2425.7428.5574.0768.19
DZZDB Gold Doub20200428ETN240.3973.4753.6631.8721.7541.95
EAElectronic A20200428A4.371.53-0.580.262.111.27
EAFGrafTech Int20200428A18.177.211.622.985.544.23
EAGGiShares ESG20200428ETF6.682.932.872.850.060.08
EARNELLINGTON RE20200428A62.7321.818.7012.6710.049.16
EARSAuris Medica20200428A177.5977.9568.6358.8110.2019.07
EASGXtrackers MS20200428ETF22.898.838.838.830.000.00
EASIAmplify EASI20200428ETF98.6039.5239.5239.520.000.00
EASTEASTSIDE DIS20200428A215.8388.4166.7466.4624.2324.35
EATBrinker Inte20200428A18.216.09-0.911.896.964.21
EBEventbrite,20200428A30.7710.679.215.550.075.12
EBAYeBay Inc20200428A2.724.433.740.910.380.79
EBFEnnis, Inc.20200428A36.2010.983.725.675.005.30
EBIXEbix Inc20200428A36.2812.533.955.297.807.25
EBIZGlobal X E-c20200428ETF21.975.554.934.940.630.61
EBMTEagle Bancor20200428A186.3141.8134.1331.505.4510.27
EBNDSPDR Bloombe20200428ETF21.617.297.337.49-0.04-0.20
EBSEmergent Bio20200428A30.4814.894.087.133.997.72
EBSBMeridian Ban20200428A29.7412.663.579.309.183.37
EBTCEnterprise B20200428A543.80121.50119.20114.813.496.72
ECHiShares MSCI20200428ETF23.977.423.075.274.342.15
ECHOEcho Global20200428A46.2925.701.4812.147.7313.20
ECLEcolab, Inc.20200428A10.875.372.814.121.401.25
ECLNFirst Trust20200428ETF29.310.000.000.000.000.00
ECNSiShares MSCI20200428ETF85.0271.0866.3166.314.794.79
ECOLUS Ecology,20200428A35.538.883.693.774.915.11
ECOMCHANNELADVIS20200428A45.2112.124.195.575.936.55
ECONColumbia Eme20200428ETF20.661.014.681.03-3.67-0.02
ECORelectroCore,20200428A94.9647.4424.0627.1716.0420.22
ECOWPacer Emergi20200428ETF57.899.729.729.720.000.00
ECOZTrueMark ESG20200428ETF56.9517.9717.9717.970.000.00
ECPGEncore Capit20200428A44.8717.932.434.428.2113.23
ECTECA Marcellu20200428A410.94177.38207.97168.38-4.008.79
EDConsolidated20200428A5.881.880.440.581.441.30
EDCDirexion Dai20200428ETF3.882.450.970.891.481.56
EDENiShares MSCI20200428ETF50.3815.3215.1415.320.170.00
EDITEditas Medic20200428A30.238.643.404.395.234.25
EDIVSPDR S&P Eme20200428ETF25.908.218.307.74-0.090.47
EDNTEdison Natio20200428A139.81135.79134.41135.109.440.47
EDOGALPS Emergin20200428ETF72.8526.8220.2522.136.594.70
EDOWFirst Trust20200428ETF61.2217.2616.8117.270.45-0.02
EDRYEuroDry Ltd.20200428A3195.02369.51369.51369.510.000.00
EDSAEdesa Biotec20200428A366.55123.9987.9876.9318.2246.06
EDUCEducational20200428A208.7960.1967.3448.39-18.0711.80
EDVVanguard Wor20200428ETF7.893.731.091.442.652.29
EDZDirexion Dai20200428ETF2.943.652.542.221.121.44
EEEl Paso Elec20200428A1.820.780.270.260.510.51
EEFTEuronet Worl20200428A22.935.631.382.114.173.52
EEHELEMENTS Lin20200428ETN825.47450.16450.16450.160.000.00
EELVInvesco S&P20200428ETF60.7416.6413.8513.972.802.68
EEMiShares MSCI20200428ETF2.742.061.261.340.810.72
EEMAiShares MSCI20200428ETF27.3613.058.309.094.753.97
EEMDAAM S&P Emer20200428ETF98.5437.7237.7237.720.000.00
EEMOInvesco S&P20200428ETF134.7044.0544.2744.27-0.22-0.22
EEMSiShares MSCI20200428ETF39.5717.2714.7313.782.543.50
EEMViShares Edge20200428ETF4.841.751.531.510.220.23
EEMXSPDR MSCI Em20200428ETF22.527.324.424.572.902.75
EESWisdomTree U20200428ETF29.428.046.657.291.400.75
EEVProShares Tr20200428ETF5.638.837.726.901.111.92
EEXEmerald Hold20200428A72.2621.078.264.5911.4116.47
EFAiShares MSCI20200428ETF1.771.390.760.830.630.57
EFADProShares MS20200428ETF34.2212.5710.4410.682.131.89
EFASGlobal X MSC20200428ETF68.8518.3315.8715.642.462.69
EFAViShares Edge20200428ETF2.863.752.492.721.271.03
EFAXSPDR MSCI EA20200428ETF47.8518.8718.3618.840.520.03
EFCEllington Fi20200428A32.1511.91-0.281.588.0310.29
EFGiShares MSCI20200428ETF10.653.132.582.610.550.52
EFNLiShares MSCI20200428ETF61.2826.8226.0026.760.830.07
EFOProShares Ul20200428ETF115.5841.8932.8841.899.060.00
EFOIEnergy Focus20200428A112.5688.6581.7079.707.668.97
EFSCEnterprise F20200428A57.3612.554.476.397.416.14
EFUProShares Tr20200428ETF30.4819.7115.7717.483.952.24
EFViShares MSCI20200428ETF4.031.851.401.410.450.45
EFXEquifax, Inc20200428A15.635.330.921.301.844.00
EFZProShares Tr20200428ETF16.998.768.738.740.030.02
EGANeGain Corpor20200428A31.8010.723.624.366.076.36
EGBNEagle Bancor20200428A54.1820.01-10.02-6.8422.4826.77
EGHT8x8, Inc. Co20200428A16.326.851.351.895.284.96
EGLEEagle Bulk S20200428A77.1526.7814.3812.1911.8714.64
EGOEldorado Gol20200428A10.645.481.353.064.142.42
EGOVNIC Inc20200428A14.507.91-0.910.284.927.58
EGPEastGroup Pr20200428A37.3810.732.076.364.204.36
EGPTVanEck Vecto20200428ETF350.0412.1110.9210.470.081.63
EGRXEagle Pharma20200428A58.7121.483.018.8418.1212.73
EGYVaalco Energ20200428A120.6835.39-8.94-3.5843.7938.97
EHCEncompass He20200428A15.553.971.651.972.292.00
EHTHeHealth, Inc20200428A31.298.492.883.385.465.12
EIDOiShares MSCI20200428ETF6.574.131.212.081.482.06
EIDXEidos Therap20200428A198.9854.0829.3828.4122.2027.02
EIGEmployers Ho20200428A32.157.881.961.155.546.72
EIGIEndurance In20200428A38.6614.628.826.795.077.82
EIGREiger BioPha20200428A55.6616.055.355.7310.5210.35
EINCVanEck Vecto20200428ETF122.4536.7729.0824.546.6612.23
EIRLiShares MSCI20200428ETF76.9643.7939.4338.064.485.72
EISiShares MSCI20200428ETF125.9233.4132.3332.271.081.15
EIXEdison Inter20200428A9.413.211.512.021.691.18
EJANInnovator MS20200428ETF90.7021.6921.6921.690.000.00
EJULInnovator MS20200428ETF57.9718.0417.4418.040.600.00
EKARIdeanomics N20200428ETF69.3134.9334.5734.570.360.36
EKSOEkso Bionics20200428A160.0641.4824.6823.7215.9517.89
ELThe Estee La20200428A6.721.890.530.741.361.15
ELAEnvela Corpo20200428A139.6960.7325.6740.8629.2820.01
ELANElanco Anima20200428A10.282.44-0.73-0.573.173.02
ELDWisdomTree E20200428ETF121.5219.2315.4515.702.693.50
ELFe.l.f. Beaut20200428A20.426.211.021.774.894.44
ELGXEndologix In20200428A196.83129.9952.6250.8086.9282.67
ELLOEllomay Capi20200428A1553.69572.69579.85579.85-7.13-7.13
ELMDElectromed,20200428A118.4528.4216.1415.4410.8013.00
ELOXEloxx Pharma20200428A160.7759.9741.1641.7019.2218.80
ELSEquity Lifes20200428A15.914.101.501.602.602.50
ELSEElectro-Sens20200428A855.67237.30237.30237.300.000.00
ELTKEltek Ltd20200428A230.6776.7561.3057.4216.2919.40
ELVTElevate Cred20200428A115.7645.64-1.579.2741.3036.37
ELYCallaway Gol20200428A13.555.752.683.123.052.63
EMAGVanEck Vecto20200428ETF611.07114.74114.74114.740.000.00
EMANeMagin Corpo20200428A159.42115.7493.6592.8714.4322.84
EMBiShares J.P.20200428ETF1.462.382.112.100.270.29
EMBHiShares Inte20200428ETF125.3457.9357.9357.930.000.00
EMCBWisdomTree E20200428ETF146.8759.4959.4959.490.000.00
EMCFEmclaire Fin20200428A372.4889.9688.3488.341.631.63
EMCGWisdomTree E20200428ETF57.0428.9430.3528.94-1.420.00
EMDVProShares MS20200428ETF48.2123.8717.0315.135.418.72
EMEEMCOR Group,20200428A26.4511.342.246.742.384.56
EMFMGlobal X MSC20200428ETF134.6829.0029.0129.00-0.010.00
EMGFiShares Edge20200428ETF25.209.347.908.561.440.78
EMHYiShares J.P.20200428ETF25.697.705.926.291.781.41
EMIFiShares Emer20200428ETF87.4137.7940.0038.39-2.20-0.60
EMIHXtrackers Em20200428ETF405.79
EMKREmcore Corp20200428A83.1721.1418.4615.600.335.49
EMLEastern Comp20200428A408.34104.0082.4692.2912.1311.68
EMLCVanEck Vecto20200428ETF3.771.530.350.731.180.80
EMLPFirst Trust20200428ETF18.764.813.553.511.261.30
EMMFWisdomTree E20200428ETF129.8013.1913.1913.190.000.00
EMMSEmmis Commun20200428A134.6752.1943.6243.597.308.61
EMNEastman Chem20200428A9.603.301.431.601.831.70
EMNTPIMCO Enhanc20200428ETF12.193.673.693.69-0.02-0.02
EMPEntergy Miss20200428A55.8312.2312.2312.000.000.22
EMQQEMQQ The Eme20200428ETF24.548.905.976.002.942.90
EMREmerson Elec20200428A3.933.412.012.141.381.27
EMSGXtrackers MS20200428ETF91.03
EMTLSPDR DoubleL20200428ETF44.5816.5216.9916.81-0.47-0.28
EMTYProShares De20200428ETF39.1255.830.9288.4355.62-32.72
EMXEMX Royalty20200428A103.2247.7943.3340.994.146.85
EMXCiShares MSCI20200428ETF24.019.617.428.952.190.66
ENBEnbridge, In20200428A3.402.721.531.351.181.37
ENBLENABLE MIDST20200428A29.8913.916.465.227.368.69
ENDPEndo Interna20200428A22.6411.310.831.9310.409.39
ENFRAlerian Ener20200428ETF35.607.593.52-48.253.6655.81
ENGENGlobal Cor20200428A123.5948.3235.4730.4412.0517.94
ENLCENLINK MIDST20200428A57.3325.1416.3313.387.9311.75
ENLVEnlivex Ther20200428A145.6339.1931.8527.168.5012.13
ENOBEnochian Bio20200428A550.71166.59144.44139.9921.5726.65
ENORiShares MSCI20200428ETF63.308.994.854.984.134.00
ENPHEnphase Ener20200428A7.072.740.581.132.141.61
ENREnergizer Ho20200428A22.066.953.183.153.683.81
ENSEnerSys, Inc20200428A42.7412.579.189.363.263.21
ENSGThe Ensign G20200428A32.1710.044.734.863.725.17
ENSVEnservco Cor20200428A53.2139.1927.5431.607.207.62
ENTGlobal Eagle20200428A205.9074.5247.2838.9430.9435.81
ENTAEnanta Pharm20200428A47.2914.418.378.025.796.39
ENTGEntegris Inc20200428A12.676.910.942.342.474.50
ENTRERShares Ent20200428ETF39.5413.4711.8110.421.663.05
ENTXEntera Bio L20200428A1995.01839.32769.60750.540.0081.20
ENVENVESTNET, I20200428A28.377.85-0.56-0.088.247.95
ENVAEnova Intern20200428A51.629.993.004.376.795.63
ENZEnzo Biochem20200428A49.1319.579.977.478.4112.09
ENZLiShares Trus20200428ETF39.8014.6615.0314.92-0.37-0.25
EOGEOG Resource20200428A6.234.261.280.712.993.57
EOLSEvolus, Inc.20200428A61.0948.4716.5346.4410.541.82
EPACEnerpac Tool20200428A34.987.132.043.364.013.77
EPAMEPAM SYSTEMS20200428A27.155.552.122.363.203.19
EPAYBottomline T20200428A30.5711.352.645.794.175.53
EPCEdgewell Per20200428A19.904.552.392.322.082.23
EPDEnterprise P20200428A6.132.610.180.942.431.66
EPHEiShares MSCI20200428ETF43.8020.1510.1517.8810.082.28
EPIWisdomTree I20200428ETF5.732.520.691.231.831.29
EPIXESSA Pharma20200428A460.61131.01137.83137.83-6.77-6.77
EPMEvolution Pe20200428A87.6430.5222.8717.795.0412.68
EPOLiShares MSCI20200428ETF16.804.972.162.552.812.44
EPPiShares MSCI20200428ETF5.421.421.051.230.370.19
EPREPR Properti20200428A18.305.59-0.061.555.614.05
EPRFInnovator S&20200428ETF51.7515.137.678.857.476.29
EPRTEssential Pr20200428A43.778.523.794.773.853.75
EPSWisdomTree U20200428ETF9.323.813.253.580.560.23
EPSNEpsilon Ener20200428A170.5257.9629.5829.3729.1228.70
EPUiShares MSCI20200428ETF146.9936.9637.2937.22-0.34-0.27
EPVProShares Ul20200428ETF94.3625.7523.3824.761.220.99
EPZMEpizyme, Inc20200428A36.3915.756.8711.611.124.10
EQEquillium, I20200428A1362.70290.39406.30201.53-13.6486.37
EQALInvesco Russ20200428ETF9.146.617.046.04-0.960.57
EQBKEquity Bancs20200428A100.3931.5224.3925.816.015.71
EQCEquity Commo20200428A10.944.092.672.181.421.91
EQHEquitable Ho20200428A9.268.781.502.377.106.56
EQIXEquinix, Inc20200428A26.426.162.903.263.252.78
EQLALPS Equal S20200428ETF15.243.28-7.67-4.7610.958.05
EQMEQM Midstrea20200428A19.007.651.900.845.036.83
EQREquity Resid20200428A7.323.050.570.301.482.75
EQRRProShares Eq20200428ETF26.61
EQSEquus Total20200428A813.000.000.000.000.000.00
EQTEQT CORP20200428A7.927.062.152.584.874.52
EQWLInvesco S&P20200428ETF46.878.628.828.76-0.20-0.14
EQXEquinox Gold20200428A16.906.262.841.943.424.32
ERAERA GROUP IN20200428A75.4922.098.878.459.7213.60
ERFEnerplus Cor20200428A45.4218.929.525.548.6613.38
ERIEldorado Res20200428A16.966.902.152.704.494.20
ERIEErie Indemni20200428A48.347.660.971.346.626.32
ERIIEnergy Recov20200428A32.4714.70-8.94-7.0823.5521.89
ERMEquityCompas20200428ETF63.6518.9218.9218.920.000.00
EROSEROS INTERNA20200428A39.3619.627.479.909.089.72
ERSXERShares Non20200428ETF65.07
ERUSiShares MSCI20200428ETF19.7410.779.9310.030.830.74
ERXDirexion Dai20200428ETF7.013.471.240.952.232.52
ERYDirexion Dai20200428ETF18.886.263.113.273.162.99
ESEversource E20200428A7.662.260.270.471.991.79
ESBKElmira Savin20200428A736.80298.9554.6054.60273.64273.64
ESCAEscalade Inc20200428A172.3260.1039.9339.0022.0921.64
ESEESCO Technol20200428A61.3512.265.486.536.535.73
ESEAEuroseas Ltd20200428A339.48201.4886.4047.3044.68145.64
ESGFlexShares T20200428ETF21.8812.448.8513.243.46-0.80
ESGDiShares Trus20200428ETF10.744.003.513.700.500.30
ESGEiShares, Inc20200428ETF7.282.332.002.110.330.22
ESGGFlexShares S20200428ETF62.0423.2121.4822.641.720.57
ESGNColumbia Sus20200428ETF100.0825.1725.1725.170.000.00
ESGREnstar Group20200428A102.2729.6014.5719.858.969.41
ESGSColumbia Sus20200428ETF153.7159.1159.1159.110.000.00
ESGUiShares Trus20200428ETF5.331.551.151.350.400.21
ESGVVanguard ESG20200428ETF8.293.863.683.72-0.040.13
ESIElement Solu20200428A14.082.841.261.141.501.69
ESLTElbit System20200428A38.3815.754.928.976.336.77
ESMLiShares ESG20200428ETF28.8011.117.648.221.082.87
ESNGDirexion MSC20200428ETF494.13248.75214.12214.1235.5235.52
ESNTEssent Group20200428A18.467.681.642.343.055.29
ESPEspey Mfg. &20200428A376.6159.5859.5859.580.000.00
ESPOVanEck Vecto20200428ETF36.8716.3210.7611.421.244.88
ESPREsperion The20200428A28.9013.923.766.334.977.54
ESQEsquire Fina20200428A402.24152.04132.50134.4922.9117.63
ESRTEMPIRE STATE20200428A13.145.502.812.782.642.72
ESSEssex Proper20200428A27.006.972.132.814.604.15
ESSAESSA Bancorp20200428A605.53226.10187.02185.7350.2642.28
ESSCEast Stone A20200428A133.26
ESTAEstablishmen20200428A119.6747.0415.9821.9517.0924.51
ESTCElastic N.V.20200428A31.059.304.104.305.195.01
ESTEEarthstone E20200428A99.2734.0723.9320.168.1913.90
ESXBCommunity Ba20200428A82.1732.6914.6811.5013.2221.12
ETEnergy Trans20200428A13.727.542.954.822.982.72
ETFCE*Trade Fina20200428A3.961.630.210.331.421.30
ETHEthan Allen20200428A32.419.692.093.986.445.71
ETHOETF Managers20200428ETF59.1329.4819.1030.310.49-0.84
ETMEntercom Com20200428A82.0844.5731.7527.100.7917.33
ETNEaton Corpor20200428A6.853.240.621.421.331.82
ETNB89bio, Inc.20200428A258.2979.0454.0761.5515.6517.46
ETONEton Pharmac20200428A117.8947.0626.9324.2921.0123.07
ETREntergy Corp20200428A8.944.280.641.033.633.26
ETRNEquitrans Mi20200428A14.265.390.78-0.074.485.46
ETSYEtsy, Inc.20200428A10.932.881.571.881.310.99
ETTXEntasis Ther20200428A719.86310.13212.63213.07101.15100.67
EUDGWisdomTree E20200428ETF52.748.338.227.100.111.23
EUDVProShares MS20200428ETF49.0454.0553.8254.740.24-0.71
EUFNiShares MSCI20200428ETF8.015.904.764.851.151.06
EUMProShares Tr20200428ETF5.194.473.233.431.231.04
EUMFWisdomTree E20200428ETF167.99120.97120.970.00
EUMViShares Edge20200428ETF21.3817.4315.7316.701.710.73
EURLDirexion Dai20200428ETF218.3481.7075.5373.646.288.13
EURNEURONAV NV20200428A9.204.07-0.260.414.293.64
EURZXtrackers Eu20200428ETF94.1094.1094.100.000.00
EUSAiShares MSCI20200428ETF17.055.622.913.741.111.88
EUSCWisdomTree E20200428ETF39.0013.4913.4913.490.000.00
EVEaton Vance20200428A14.474.801.372.251.742.55
EVAEnviva Partn20200428A70.0913.6310.1310.383.503.26
EVBGEverbridge,20200428A30.826.972.992.793.734.10
EVBNEvans Bancor20200428A201.7244.3038.7539.982.544.31
EVCEntravision20200428A106.7436.5519.5015.329.5121.19
EVEREverQuote, I20200428A75.7617.1310.6910.435.916.70
EVFMEvofem Biosc20200428A64.7620.725.207.8014.7112.94
EVGNEVOGENE LTD.20200428A521.0069.41-100.86-111.12171.18181.31
EVHEvolent Heal20200428A24.427.441.332.836.094.62
EVIEVI Industri20200428A169.9453.2517.0611.2338.0842.18
EVKEver-Glory I20200428A865.43277.79183.52-18.8138.72288.37
EVLOEvelo Biosci20200428A206.02141.62105.98108.233.4432.03
EVOKEvoke Pharma20200428A164.1948.9230.7335.7418.6813.26
EVOLEvolving Sys20200428A434.25107.8588.0473.2516.0834.72
EVOPEVO Payments20200428A46.729.704.474.624.955.15
EVREvercore Inc20200428A20.718.342.483.213.715.11
EVRGEvergy, Inc.20200428A14.417.241.503.472.383.75
EVRIEveri Holdin20200428A30.0412.134.864.927.087.23
EVSIEnvision Sol20200428A263.58122.8261.9852.6372.0471.51
EVTCEVERTEC, INC20200428A25.297.754.524.353.193.40
EVXVanEck Vecto20200428ETF219.86111.33107.77106.017.065.18
EWEdwards Life20200428A10.6019.9917.6018.112.381.88
EWAiShares MSCI20200428ETF6.012.810.640.992.181.83
EWBCEast-West Ba20200428A16.156.942.754.162.832.78
EWCiShares MSCI20200428ETF4.251.740.420.551.331.19
EWCOInvesco Exch20200428ETF48.176.576.436.550.140.02
EWDiShares MSCI20200428ETF18.815.864.505.101.370.76
EWGiShares MSCI20200428ETF4.322.020.620.751.411.27
EWGSiShares MSCI20200428ETF66.83213.98213.98213.980.000.00
EWHiShares MSCI20200428ETF4.671.720.780.920.940.80
EWIiShares MSCI20200428ETF16.423.181.651.901.541.28
EWJiShares MSCI20200428ETF1.910.950.450.460.510.49
EWJEiShares MSCI20200428ETF25.1223.3423.3423.340.000.00
EWJViShares MSCI20200428ETF19.929.639.269.260.380.38
EWKiShares MSCI20200428ETF37.8510.8210.2210.220.600.61
EWLiShares MSCI20200428ETF2.911.220.240.490.980.73
EWMiShares MSCI20200428ETF7.663.581.872.481.701.10
EWMCInvesco S&P20200428ETF216.50128.08169.52146.80-28.80-17.98
EWNiShares MSCI20200428ETF23.905.223.694.561.520.66
EWOiShares MSCI20200428ETF65.7731.4342.8243.04-11.34-11.57
EWPiShares MSCI20200428ETF5.212.471.401.281.071.18
EWQiShares MSCI20200428ETF4.323.021.291.481.741.55
EWREInvesco S&P20200428ETF18.144.824.925.86-0.10-1.05
EWSiShares MSCI20200428ETF5.662.601.631.870.980.73
EWSCInvesco S&P20200428ETF180.0929.2021.6030.848.96-1.59
EWTiShares MSCI20200428ETF2.791.040.330.390.710.65
EWUiShares MSCI20200428ETF3.962.490.961.301.531.19
EWUSiShares MSCI20200428ETF38.2610.5110.5910.66-0.08-0.15
EWVProShares Tr20200428ETF52.7717.3213.5913.183.724.13
EWWiShares MSCI20200428ETF3.782.601.431.581.171.02
EWXSPDR S&P Eme20200428ETF22.876.245.125.321.110.92
EWYiShares MSCI20200428ETF1.980.870.290.390.580.48
EWZiShares MSCI20200428ETF4.112.010.170.241.841.77
EWZSiShares MSCI20200428ETF46.0812.597.468.935.133.67
EXASExact Scienc20200428A18.894.11-1.51-3.305.557.41
EXCExelon Corpo20200428A2.952.981.232.021.740.96
EXELExelixis Inc20200428A6.042.460.420.782.041.68
EXFOEXFO INC.20200428A97.1429.3414.248.489.5221.04
EXIiShares Glob20200428ETF23.7612.1812.1212.130.060.05
EXKEndeavour Si20200428A63.6327.2516.6510.829.7716.40
EXLSExlService H20200428A41.8911.758.117.713.434.04
EXPEagle Materi20200428A25.997.784.034.202.133.56
EXPCExperience I20200428A83.76
EXPDExpeditors I20200428A7.352.751.171.950.980.80
EXPEExpedia Grou20200428A10.2611.3810.049.731.341.65
EXPIeXp World Ho20200428A56.5822.249.042.6010.3619.61
EXPOExponent Inc20200428A28.785.974.023.491.862.47
EXPRExpress, Inc20200428A52.1221.7510.385.039.9916.68
EXRExtra Space20200428A9.392.361.551.470.810.89
EXTNExterran Cor20200428A69.0818.806.697.047.8511.73
EXTRExtreme Netw20200428A32.2816.977.608.099.188.94
EYENational Vis20200428A25.699.966.226.333.663.63
EYEGEyegate Phar20200428A134.2461.2730.1940.8430.9720.64
EYENEyenovia, In20200428A502.99179.47128.07185.753.83-6.53
EYESSecond Sight20200428A179.9967.3348.8344.8517.4422.46
EYLDCambria Emer20200428ETF362.3825.5425.5325.540.010.00
EYPTEyePoint Pha20200428A131.5867.6550.9958.886.068.59
EZAiShares MSCI20200428ETF16.395.344.894.510.440.83
EZJProShares Ul20200428ETF53.9018.0912.9012.915.195.18
EZMWisdomTree U20200428ETF17.0914.6010.0410.354.594.28
EZPWEzcorp Inc20200428A25.4710.00-5.26-4.4615.1314.47
EZUiShare MSCI20200428ETF3.151.600.650.780.940.82
FFord Motor C20200428A18.559.211.682.357.546.87
FAARFirst Trust20200428ETF229.1463.9853.8058.624.805.36
FABFirst Trust20200428ETF31.646.214.374.701.831.50
FADFirst Trust20200428ETF36.7119.978.6922.030.53-2.08
FAFFirst Americ20200428A17.635.461.502.562.282.88
FALNiShares Fall20200428ETF19.6211.2110.0210.421.190.79
FAMIFarmmi, Inc.20200428A175.06160.80147.34143.513.5016.83
FANFirst Trust20200428ETF23.1711.611.001.5810.6610.07
FANGDiamondback20200428A11.765.161.741.521.683.62
FARMFarmer Bros20200428A105.1927.6617.4017.1811.2111.71
FAROFaro Technol20200428A73.4415.666.457.088.168.58
FASDirexion Dai20200428ETF10.954.332.512.751.831.58
FASTFastenal Co20200428A3.013.920.230.801.333.10
FATFAT Brands I20200428A545.10155.28104.9387.9314.0662.19
FATEFate Therape20200428A27.028.812.052.374.976.42
FAUGFT Cboe Vest20200428ETF59.6413.7213.5613.560.160.16
FAUSFirst Trust20200428ETF86.5521.1921.1921.190.000.00
FAZDirexion Dai20200428ETF9.513.552.182.081.371.48
FBFacebook, In20200428A1.763.552.903.120.650.42
FBCFlagstar Ban20200428A40.478.43-7.51-5.4615.2513.89
FBGXUBS AG FI En20200428ETN10.8115.1411.7821.99-3.61-4.06
FBHSFORTUNE BRAN20200428A11.073.040.450.621.872.42
FBIOFortress Bio20200428A104.7539.2726.3526.8711.5912.49
FBIZFirst Busine20200428A355.81103.8974.6974.1714.7429.09
FBKFB Financial20200428A86.7543.6836.5232.467.1411.21
FBMFoundation B20200428A32.379.153.795.315.243.85
FBMSFirst Bancsh20200428A84.0620.7714.7014.495.836.29
FBNCFirst Bancor20200428A76.9320.7633.7635.337.118.00
FBNDFidelity Tot20200428ETF7.465.240.961.891.793.34
FBPFirst BanCor20200428A18.0710.540.941.536.278.96
FBSSFauquier Ban20200428A661.72230.25230.25230.250.000.00
FBTFirst Trust20200428ETF13.676.706.546.930.15-0.23
FBZFirst Trust20200428ETF106.6527.9921.2021.206.806.80
FCFranklin Cov20200428A65.8714.857.687.786.937.07
FCAFirst Trust20200428ETF117.6318.6818.6818.680.000.00
FCALFirst Trust20200428ETF106.0538.3038.3038.300.000.00
FCANFirst Trust20200428ETF77.1112.7312.7312.730.000.00
FCAPFirst Capita20200428A581.96177.34171.89171.895.575.57
FCAUFIAT CHRYSLE20200428A11.714.490.571.023.923.47
FCBCFirst Commun20200428A98.8832.0338.6832.86-7.59-0.71
FCBPFirst Choice20200428A274.6291.1138.2844.8558.6347.43
FCCOFirst Commun20200428A1870.82203.14203.14203.140.000.00
FCCY1st Constitu20200428A322.13106.83131.5283.02-11.9523.62
FCEFFirst Trust20200428ETF74.0117.979.6012.830.215.10
FCELFuelCell Ene20200428A46.5720.3311.1912.158.768.18
FCFFirst Common20200428A44.0021.080.531.0021.3520.94
FCFSFirstCash, I20200428A50.0013.617.018.333.215.23
FCGFirst Trust20200428ETF15.047.240.250.556.996.69
FCNFTI Consulti20200428A31.737.092.763.373.103.72
FCNC AAFirst Citize20200428A60.1917.6312.3213.154.154.43
FCOMFidelity MSC20200428ETF7.865.746.346.12-0.60-0.38
FCORFidelity Cor20200428ETF47.1554.0426.5625.5130.3229.23
FCPIFidelity Sto20200428ETF70.5822.7328.4527.56-5.72-4.83
FCPTFour Corners20200428A34.9910.063.445.993.204.06
FCTRFirst Trust20200428ETF37.3314.0312.7513.991.290.05
FCVTFirst Trust20200428ETF57.9624.8823.6523.990.970.89
FCXFreeport-McM20200428A11.244.860.561.584.293.27
FDBCFidelity D &20200428A836.11195.26194.83194.830.440.44
FDDFirst Trust20200428ETF20.978.135.396.692.751.44
FDEFFirst Defian20200428A65.6017.269.9110.855.976.40
FDEMFidelity Tar20200428ETF57.977.270.400.376.876.90
FDEVFidelity Tar20200428ETF62.5139.799.90-12.170.0051.64
FDHYFidelity Hig20200428ETF28.3610.026.006.451.343.50
FDISFidelity MSC20200428ETF7.706.722.733.653.993.06
FDIVFirst Trust20200428ETF75.3211.9811.9811.980.000.00
FDLFirst Trust20200428ETF4.892.201.891.730.310.48
FDLOFidelity Low20200428ETF20.285.394.915.200.480.19
FDMFirst Trust20200428ETF31.4910.217.748.432.481.79
FDMOFidelity Mom20200428ETF25.1414.0712.2711.871.722.19
FDNFirst Trust20200428ETF4.221.190.770.870.410.32
FDNIFirst Trust20200428ETF117.4942.0542.0542.050.000.00
FDPFresh Del Mo20200428A33.986.332.723.073.603.26
FDRRFidelity Div20200428ETF32.445.784.074.071.711.71
FDSFactset Rese20200428A37.137.584.023.753.543.83
FDTFirst Trust20200428ETF26.197.335.695.881.651.45
FDTSFirst Trust20200428ETF107.2360.7810.3610.3650.9550.95
FDUSFidus Invest20200428A57.3120.546.948.0811.7612.55
FDVVFidelity Hig20200428ETF21.397.676.406.921.270.74
FDXFedEx Corpor20200428A8.583.141.131.852.011.29
FEFirstEnergy20200428A3.112.420.330.440.981.97
FEIMFrequency El20200428A248.12203.4298.0698.06118.32118.32
FELEFranklin Ele20200428A88.0613.296.788.495.634.80
FEMFirst Trust20200428ETF12.594.353.713.510.630.84
FEMBFirst Trust20200428ETF39.0011.8511.8511.850.010.00
FEMSFirst Trust20200428ETF40.0111.469.829.691.641.77
FENCFennec Pharm20200428A218.5262.0230.5131.7028.0830.23
FENYFidelity MSC20200428ETF10.896.204.033.872.162.33
FEPFirst Trust20200428ETF40.809.267.678.251.591.01
FETFORUM ENERGY20200428A66.3763.1135.2740.9313.7222.02
FEULCredit Suiss20200428ETN100.6625.0830.6930.69-5.58-5.58
FEUZFirst Trust20200428ETF153.6449.2849.1449.280.140.00
FEXFirst Trust20200428ETF6.361.910.911.111.000.80
FEYEFireEye, Inc20200428A9.544.421.191.003.233.42
FEZSPDR EURO ST20200428ETF3.271.470.520.490.950.98
FFFuture Fuel20200428A44.9411.513.405.626.895.89
FFBCFirst Financ20200428A30.656.273.623.342.632.94
FFBWFFBW, Inc. C20200428A353.06142.56130.90130.9011.8111.81
FFEBFT Cboe Vest20200428ETF92.7722.2823.2123.11-0.93-0.83
FFEUBarclays ETN20200428ETN265.4574.0577.3173.293.674.99
FFGFBL Financia20200428A509.6885.2156.9567.949.1617.10
FFHGFormula Foli20200428ETF89.7325.4023.6324.96-0.160.45
FFHLFuwei Films20200428A923.12491.04432.51329.5950.17154.81
FFICFlushing Fin20200428A51.3320.355.669.176.3411.07
FFINFirst Financ20200428A22.7617.05-3.57-3.5420.9821.10
FFIUUVA Unconstr20200428ETF69.732.602.602.600.000.00
FFIVF5 Networks20200428A12.286.633.464.283.022.35
FFNWFirst Financ20200428A181.1155.4733.5033.5616.3521.84
FFSGFormulaFolio20200428ETF64.3526.9529.0229.02-2.06-2.06
FFTGFormulaFolio20200428ETF56.7512.6012.0912.430.510.18
FFTIFormulaFolio20200428ETF23.435.895.575.850.320.04
FFTYInnovator IB20200428ETF21.0410.725.678.710.932.01
FFWMFirst Founda20200428A42.5324.855.1212.113.2912.06
FGFGL Holdings20200428A9.623.741.391.922.351.82
FGBIFIRST GUARAN20200428A869.18155.42133.76139.8212.3015.89
FGDFirst Trust20200428ETF19.805.063.533.661.541.41
FGENFibroGen, In20200428A32.7015.584.0211.884.373.71
FGMFirst Trust20200428ETF207.9634.4034.4034.400.000.00
FHBFirst Hawaii20200428A9.965.940.440.565.585.48
FHIFederated He20200428A22.048.091.793.713.664.37
FHKFirst Trust20200428ETF357.93105.88105.88105.880.000.00
FHLCFidelity MSC20200428ETF8.195.032.483.652.541.38
FHNFirst Horizo20200428A11.105.361.632.113.713.25
FIFRANKS INTER20200428A57.0524.338.6411.219.3213.00
FIBKFirst Inters20200428A36.676.642.102.244.494.41
FIBRiShares Edge20200428ETF38.1715.1315.1315.130.000.00
FICOFair Isaac C20200428A45.5911.437.908.433.352.87
FIDFirst Trust20200428ETF38.487.47-0.317.327.780.15
FIDIFidelity Int20200428ETF54.955.497.127.12-1.63-1.63
FIDUFidelity MSC20200428ETF7.343.041.381.581.661.46
FIEEFI Enhanced20200428ETN179.4573.1657.1065.4411.227.68
FIHDUBS AG FI En20200428ETN124.9628.9918.2322.179.566.84
FILLiShares MSCI20200428ETF81.3325.9515.9121.495.134.46
FINXGlobal X Fun20200428ETF41.419.986.637.363.352.62
FISFidelity Nat20200428A5.718.377.277.641.100.73
FISIFinancial In20200428A135.0537.1128.8726.617.8310.50
FISRSPDR SSGA Fi20200428ETF23.752.472.472.470.000.00
FISVFiserv Inc20200428A5.087.477.786.01-0.311.46
FITFitbit, Inc.20200428A14.555.963.374.042.581.92
FITBFifth Third20200428A5.393.101.041.901.981.21
FITESPDR S&P Ken20200428ETF20.136.073.600.892.475.17
FIVAFidelity Int20200428ETF76.0718.2818.5418.58-0.26-0.30
FIVEFive Below,20200428A16.665.941.532.562.563.35
FIVGDefiance Nex20200428ETF8.7510.574.803.705.796.90
FIVNFIVE9, INC.20200428A24.434.932.462.132.462.80
FIWFirst Trust20200428ETF21.107.266.427.170.840.10
FIXComfort Syst20200428A52.627.513.944.363.383.16
FIXDFirst Trust20200428ETF13.123.154.712.97-1.560.18
FIXXHomology Med20200428A61.0114.248.129.515.904.73
FIYYBarclays ETN20200428ETN205.5759.5249.4343.1816.4216.24
FIZZNational Bev20200428A32.8210.647.165.822.904.82
FJNKPacific Glob20200428ETF19.9113.4511.2111.212.242.24
FJPFirst Trust20200428ETF74.948.338.338.330.000.00
FKOFirst Trust20200428ETF122.3220.0020.0020.000.000.00
FKUFirst Trust20200428ETF38.2317.143.243.2413.9013.90
FLFoot Locker,20200428A10.564.231.441.431.982.80
FLATiPath US Tre20200428ETF255.2546.2646.2646.260.000.00
FLAUFranklin FTS20200428ETF51.339.509.769.76-0.26-0.26
FLAXFranklin FTS20200428ETF25.649.119.109.100.010.01
FLBLFranklin Lib20200428ETF158.6419.3117.1919.312.120.00
FLBRFranklin FTS20200428ETF62.0815.4414.1617.021.27-1.58
FLCBFranklin Lib20200428ETF41.6429.0528.7528.800.300.25
FLCHFranklin FTS20200428ETF24.585.714.874.300.841.40
FLCOFranklin Lib20200428ETF51.519.109.139.13-0.03-0.03
FLDMFluidigm Cor20200428A67.8247.2712.1726.5512.6920.44
FLDRFidelity Low20200428ETF5.931.861.811.900.05-0.04
FLEEFranklin FTS20200428ETF11.418.654.418.654.240.00
FLEHFranklin FTS20200428ETF44.68
FLEUBarclays ETN20200428ETN119.0237.3018.0419.222.4217.75
FLEXFlex Ltd. Or20200428A11.176.140.450.083.936.03
FLFRFranklin FTS20200428ETF13.336.388.295.50-1.910.88
FLGBFranklin FTS20200428ETF34.0711.8611.4611.700.400.16
FLGECredit Suiss20200428ETN95.0922.5225.6125.65-3.10-3.14
FLGRFranklin FTS20200428ETF16.456.127.856.12-1.730.00
FLGTFulgent Gene20200428A123.5439.3330.4130.657.258.67
FLHKFranklin FTS20200428ETF27.2713.59-2.06-2.0615.6815.68
FLHYFranklin Lib20200428ETF32.6221.5619.7219.721.831.83
FLIAFranklin Lib20200428ETF116.5717.8832.5232.52-14.60-14.60
FLICFirst of Lon20200428A81.9046.789.4822.097.0223.36
FLINFranklin FTS20200428ETF30.477.107.107.100.000.00
FLIRFlir Systems20200428A9.093.251.241.431.961.82
FLIYFranklin FTS20200428ETF6.3236.05176.99142.79-140.43-106.36
FLJHFranklin FTS20200428ETF61.6011.3620.2220.22-8.86-8.86
FLJPFranklin FTS20200428ETF12.635.013.712.811.302.21
FLKRFranklin FTS20200428ETF51.4511.2110.8910.890.320.32
FLLFull House R20200428A131.8134.9827.0920.883.2114.13
FLLAFranklin FTS20200428ETF79.0850.2650.4750.26-0.210.00
FLLVFranklin Lib20200428ETF17.1915.002.999.6812.055.33
FLMFirst Trust20200428ETF64.929.595.026.893.352.68
FLMBFranklin Lib20200428ETF82.3116.3216.3216.320.000.00
FLMIFranklin Lib20200428ETF68.3929.2629.2629.260.000.00
FLMNFalcon Miner20200428A112.0254.0529.8227.7222.4726.71
FLMXFranklin FTS20200428ETF47.5126.0726.0726.070.000.00
FLNFirst Trust20200428ETF193.7535.0234.8334.830.190.19
FLNGFLEX LNG Ltd20200428A123.7134.4225.7923.497.9410.93
FLNTFluent, Inc.20200428A107.9741.5420.8311.1114.6030.37
FLOFlowers Food20200428A5.262.000.850.881.141.12
FLOTiShares Floa20200428ETF2.161.030.890.890.140.13
FLOWSPX FLOW, In20200428A62.6321.756.5311.376.2810.30
FLQDFranklin Lib20200428ETF47.65
FLQEFranklin Lib20200428ETF62.5710.8710.8710.870.000.00
FLQGFranklin Lib20200428ETF484.1679.5779.5779.570.000.00
FLQHFranklin Lib20200428ETF67.5016.5416.5416.540.000.00
FLQLFranklin Lib20200428ETF23.8511.379.469.980.161.38
FLQMFranklin Lib20200428ETF33.93127.6912.22132.650.00-5.05
FLQSFranklin Lib20200428ETF30.73143.75214.54-71.82
FLRFluor Corpor20200428A11.065.890.801.473.774.43
FLRNSPDR Bloombe20200428ETF4.291.191.171.180.010.01
FLRTPacific Glob20200428ETF97.0327.1125.4522.780.454.33
FLRUFranklin FTS20200428ETF63.9420.5222.7723.02-2.26-2.51
FLSFlowserve Co20200428A11.434.442.511.621.922.83
FLSAFranklin FTS20200428ETF87.9836.1336.1336.130.000.00
FLSPFranklin Lib20200428ETF33.4613.8516.8913.85-3.030.00
FLSWFranklin FTS20200428ETF55.7126.1126.1126.110.000.00
FLTFleetCor Tec20200428A17.983.991.891.692.052.30
FLTBFidelity Lim20200428ETF19.918.551.412.310.166.05
FLTRVanEck Vecto20200428ETF22.4911.3411.5010.40-0.160.94
FLTWFranklin FTS20200428ETF48.0235.0035.0035.000.000.00
FLWS1-800-FLOWER20200428A17.007.003.462.073.414.94
FLXNFlexion Ther20200428A29.3014.037.978.785.995.26
FLXSFlexsteel In20200428A122.7938.3419.4717.9418.5021.28
FLYTDirexion Fli20200428ETF10.153.693.763.73-0.07-0.04
FLZAFranklin FTS20200428ETF41.2922.9010.8411.6210.4111.28
FMiShares MSCI20200428ETF88.7831.9527.9428.403.983.56
FMAOFarmers & Me20200428A288.86121.9451.92109.307.2812.26
FMATFidelity MSC20200428ETF10.222.285.422.55-3.14-0.27
FMBFirst Trust20200428ETF20.736.265.385.790.880.47
FMBHFirst Mid Ba20200428A139.5834.6417.3317.0815.7117.61
FMBIFirst Midwes20200428A20.665.682.832.972.802.71
FMCFMC Corporat20200428A12.724.042.062.081.951.96
FMCIForum Merger20200428A43.2919.0019.0919.08-0.09-0.08
FMFFirst Trust20200428ETF83.8119.4314.488.434.2811.07
FMHIFirst Trust20200428ETF94.7325.1323.6223.621.521.52
FMKFirst Trust20200428ETF35.7913.7013.7013.700.000.00
FMNBFarmers Nati20200428A80.05102.769.0768.308.6132.07
FNFabrinet20200428A30.437.244.184.133.073.12
FNBF.N.B. Corp20200428A12.936.812.792.663.984.16
FNCBFNCB Bancorp20200428A539.03178.07164.56169.9211.008.30
FNCLFidelity MSC20200428ETF9.859.472.472.130.367.32
FNDFloor & Deco20200428A18.204.191.841.722.312.46
FNDASchwab Funda20200428ETF21.874.413.062.851.361.56
FNDBSchwab Funda20200428ETF29.5912.679.7610.842.921.84
FNDCSchwab Funda20200428ETF21.354.995.314.86-0.320.13
FNDESchwab Funda20200428ETF7.603.781.891.901.901.89
FNDFSchwab Funda20200428ETF12.523.011.002.182.000.82
FNDXSchwab Funda20200428ETF5.842.672.732.21-0.060.46
FNFFidelity Nat20200428A7.613.480.240.161.913.31
FNGDMicroSectors20200428ETN21.749.216.026.303.172.90
FNGOMicroSectors20200428ETN22.3515.7518.6516.97-2.87-1.19
FNGSMicroSectors20200428ETN19.1040.2538.3138.671.941.58
FNGUMicroSectors20200428ETN14.615.101.802.993.302.12
FNGZMicroSectors20200428ETN26.7327.7327.6827.790.05-0.05
FNHCFedNat Holdi20200428A49.0025.015.865.8719.6320.05
FNIFirst Trust20200428ETF25.468.168.258.12-0.090.04
FNJNFinjan Holdi20200428A514.1549.7722.0126.8819.7122.95
FNKFirst Trust20200428ETF18.955.105.105.690.00-0.59
FNKOFunko, Inc.20200428A35.2714.595.444.478.8410.11
FNLCFirst Bancor20200428A307.7195.5497.0784.736.1510.79
FNOVFT Cboe Vest20200428ETF67.1819.8519.0019.130.850.72
FNVFranco-Nevad20200428A7.182.930.970.781.962.15
FNWBFirst Northw20200428A537.64112.6330.7831.4285.2182.23
FNXFirst Trust20200428ETF19.915.515.154.850.360.66
FNYFirst Trust20200428ETF19.855.165.485.23-0.32-0.07
FOCSFocus Financ20200428A76.8817.272.418.526.918.56
FOEFerro Corpor20200428A22.487.564.404.813.092.76
FOLDAmicus Thera20200428A8.965.20-0.671.225.884.00
FONRFonar Corpor20200428A134.7032.5215.6214.6415.4317.90
FORForestar Gro20200428A48.7118.309.9810.056.828.25
FORDForward Indu20200428A206.1086.8864.3055.2115.7031.67
FORKFuling Globa20200428A136.4379.1353.8151.5622.5227.66
FORMFormFactor I20200428A17.8825.411.638.163.9316.65
FORRForrester Re20200428A341.9866.5142.4840.6419.6125.90
FOSLFossil Group20200428A29.0816.376.304.086.2512.25
FOVLiShares Focu20200428ETF22.1916.0515.2516.140.79-0.09
FOXFox Corporat20200428A5.003.14-0.070.711.872.42
FOXAFox Corporat20200428A4.763.142.211.130.952.03
FOXFFox Factory20200428A42.1210.404.364.495.705.91
FPAFirst Trust20200428ETF176.8647.9647.8247.960.000.00
FPACFar Point Ac20200428A24.9660.042.529.9560.5352.71
FPAYFlexShopper,20200428A137.5947.4346.7545.350.212.07
FPEFirst Trust20200428ETF7.9914.1218.5713.60-4.460.52
FPEIFirst Trust20200428ETF53.2317.6816.4316.561.251.12
FPHFive Point H20200428A52.5715.415.103.968.3411.34
FPIFarmland Par20200428A46.7016.9616.2116.120.750.85
FPRXFive Prime T20200428A76.5516.1626.7715.54-11.880.63
FPXFirst Trust20200428ETF9.802.513.64-2.59-1.135.10
FPXEFirst Trust20200428ETF24.0616.8119.0816.81-2.260.00
FPXIFirst Trust20200428ETF64.5932.5624.7228.997.853.59
FQALFidelity Qua20200428ETF20.2617.1811.9712.025.195.14
FRFirst Indust20200428A10.712.561.421.791.130.77
FRAFFranklin Fin20200428A663.63215.70208.36204.845.7810.63
FRAKVanEck Vecto20200428ETF140.2734.9516.6729.0515.475.88
FRANFrancesca''s20200428A191.3068.8135.7938.7123.8030.09
FRBAFirst Bank20200428A427.4784.8015.3732.2964.2853.24
FRBKRepublic Fir20200428A60.7726.4513.4612.373.8514.01
FRCFirst Republ20200428A8.023.272.653.570.59-0.30
FRDFriedman Ind20200428A383.52116.7913.99122.29126.20-3.25
FRDMFreedom 10020200428ETF94.7427.7527.6227.750.130.00
FRELFidelity MSC20200428ETF6.142.660.860.240.852.42
FREQFrequency Th20200428A123.3233.7829.2930.242.373.54
FRGFranchise Gr20200428A135.0822.7018.4719.794.072.91
FRGIFiesta Resta20200428A56.1817.23-7.91-0.7824.4518.13
FRHCFreedom Hold20200428A22.0414.9911.5811.413.273.58
FRIFirst Trust20200428ETF28.6717.6214.6414.742.992.89
FRLGLarge Cap Gr20200428ETN154.0027.1427.6527.60-0.52-0.46
FRMEFirst Mercha20200428A41.8110.803.883.494.497.29
FROFrontline Lt20200428A12.216.011.131.534.864.49
FRPHFRP Holdings20200428A217.2771.4057.2352.9210.4218.53
FRPTFreshpet, In20200428A48.0713.405.757.377.566.04
FRTFederal Real20200428A16.225.212.642.912.572.30
FRTAForterra, In20200428A48.5320.1210.7913.194.036.90
FSBFranklin Fin20200428A112.1024.1420.9919.622.314.51
FSBCFSB Bancorp,20200428A749.18136.1839.2410.5792.40125.28
FSBWFS Bancorp,20200428A298.7173.3861.0659.411.2413.85
FSCTForeScout Te20200428A3.561.950.930.991.020.96
FSEAFirst Seacoa20200428A200.8543.7212.0610.5632.9233.58
FSFGFirst Saving20200428A272.9642.4331.4932.5410.959.97
FSIFlexible Sol20200428A344.2573.1169.4764.681.448.36
FSKFS KKR Capit20200428A29.7611.674.285.037.186.64
FSLRFirst Solar,20200428A11.733.401.081.092.322.30
FSLYFastly, Inc.20200428A30.6510.545.484.995.075.56
FSMFORTUNA Silv20200428A35.3316.346.779.317.607.02
FSMBFirst Trust20200428ETF33.894.815.244.87-0.42-0.05
FSMDFidelity Sma20200428ETF49.337.337.186.850.150.48
FSPFranklin Str20200428A32.8918.084.6312.395.655.68
FSRVFinServ Acqu20200428A193.9877.6977.6977.690.000.00
FSSFederal Sign20200428A25.566.373.053.503.232.86
FSTAFidelity MSC20200428ETF4.823.663.263.000.410.66
FSTRFoster (Lb)20200428A130.5434.148.4214.4718.4719.58
FSVFirstService20200428A37.309.642.923.396.446.25
FSZFirst Trust20200428ETF35.6311.6211.6011.600.020.02
FTAFirst Trust20200428ETF6.723.032.582.850.450.18
FTACFinTech Acqu20200428A25.2017.6317.6317.630.000.00
FTAGFirst Trust20200428ETF102.8143.3443.3443.340.000.00
FTAIFortress Tra20200428A34.309.726.497.272.902.46
FTCFirst Trust20200428ETF10.873.422.773.020.640.40
FTCHFarfetch Lim20200428A8.274.801.932.652.872.16
FTCSFirst Trust20200428ETF4.422.341.971.990.360.35
FTDRfrontdoor, i20200428A53.1010.305.105.634.824.67
FTECFidelity MSC20200428ETF4.172.522.052.290.470.24
FTEKFuel Tech, I20200428A742.73312.84185.33145.44131.37167.87
FTFTFuture FinTe20200428A285.49136.50120.42119.5617.2817.10
FTGCFirst Trust20200428ETF147.2643.1039.9542.230.450.98
FTHIFirst Trust20200428ETF29.3215.4017.6114.67-2.180.74
FTITechnipFMC p20200428A12.874.310.881.083.413.22
FTKFlotek Indus20200428A138.9475.9265.9764.905.7010.99
FTLBFirst Trust20200428ETF33.7610.4710.299.100.191.37
FTLSFirst Trust20200428ETF23.157.647.527.470.120.17
FTNTFortinet, In20200428A8.3811.006.275.520.885.42
FTRIFirst Trust20200428ETF107.5627.9123.4441.414.45-13.46
FTSFortis Inc.20200428A5.093.351.941.821.411.53
FTSDFranklin Lib20200428ETF6.631.591.591.590.000.00
FTSIFTS Internat20200428A96.0658.9649.6553.223.435.73
FTSLFirst Trust20200428ETF5.3511.602.959.850.331.73
FTSMFirst Trust20200428ETF2.600.910.920.94-0.01-0.03
FTVFortive Corp20200428A7.102.951.631.740.741.21
FTXDFirst Trust20200428ETF113.8014.646.3312.348.332.31
FTXGFirst Trust20200428ETF168.5357.1043.9544.2513.2712.97
FTXHFirst Trust20200428ETF121.9883.85117.3383.23-36.191.06
FTXLFirst Trust20200428ETF54.7313.7611.5912.602.161.16
FTXNFirst Trust20200428ETF86.4923.6826.8224.53-3.38-0.85
FTXOFirst Trust20200428ETF8.642.822.041.630.781.19
FTXRFirst Trust20200428ETF21.2512.669.4612.413.210.25
FUDE-TRACS UBS20200428ETN59.4226.2117.8814.148.0212.02
FUEAB Svensk Ek20200428ETN1317.0475.6875.6875.680.000.00
FULH.B. Fuller20200428A20.096.621.912.543.044.07
FULCFulcrum Ther20200428A324.01164.37-94.67-9.27295.06179.17
FULTFulton Finan20200428A9.234.590.722.403.092.19
FUMBFirst Trust20200428ETF89.9824.8524.8624.86-0.01-0.01
FUNCedar Fair,20200428A28.449.332.874.135.295.20
FUNCFirst United20200428A396.6081.5673.6066.1910.5715.41
FUNDSprott Focus20200428A55.6039.4815.0014.3224.9225.60
FUSBFirst US Ban20200428A621.66447.04453.67449.452.54-2.45
FUTProShares Ma20200428ETF46.5515.5615.9714.26-1.171.30
FUTYFidelity MSC20200428ETF6.663.691.892.671.821.04
FUVArcimoto, In20200428A133.8667.8148.0853.635.7514.20
FVFirst Trust20200428ETF14.905.334.914.730.420.60
FVALFidelity Val20200428ETF42.8711.8311.3311.480.090.35
FVCFirst Trust20200428ETF33.745.835.234.910.610.93
FVCBFVCBankcorp,20200428A588.09142.3536.3538.09109.81106.94
FVDFirst Trust20200428ETF3.593.262.784.260.48-1.00
FVEFive Star Se20200428A150.1330.6112.6614.3416.1216.29
FVLFirst TrustV20200428ETF28.6411.9611.9511.960.010.00
FVRRFiverr Inter20200428A39.1411.335.595.965.595.36
FWDBAdvisorShare20200428ETF96.96154.2775.4175.4180.1380.13
FWON AALiberty Medi20200428A39.7215.596.987.836.977.76
FWON KKLiberty Medi20200428A17.315.53-3.91-2.759.298.30
FWRDForward Air20200428A40.368.393.213.195.065.19
FXDFirst Trust20200428ETF12.453.653.613.460.040.19
FXGFirst Trust20200428ETF7.096.435.144.051.302.39
FXHFirst Trust20200428ETF11.362.941.411.891.531.04
FXIiShares Chin20200428ETF2.551.490.540.670.950.82
FXLFirst Trust20200428ETF6.062.061.511.630.550.43
FXNFirst Trust20200428ETF23.1610.287.888.312.401.97
FXNCFIRST NATL C20200428A1108.98151.56-178.57-65.87335.01220.50
FXOFirst Trust20200428ETF10.733.563.043.170.470.40
FXPProShares Ul20200428ETF4.911.910.780.711.141.20
FXRFirst Trust20200428ETF12.263.933.843.10-0.230.83
FXUFirst Trust20200428ETF6.502.532.221.900.310.64
FXZFirst Trust20200428ETF12.3812.9810.328.672.674.33
FYCFirst Trust20200428ETF27.608.246.997.750.950.49
FYLDCambria Fore20200428ETF150.7470.8274.1665.220.505.57
FYTFirst Trust20200428ETF31.7517.2517.9716.81-0.720.43
FYXFirst Trust20200428ETF24.707.255.756.261.501.00
GGENPACT LIMI20200428A8.082.401.011.191.381.22
GAACambria Glob20200428ETF42.5913.6517.6310.95-3.992.71
GABCGerman Ameri20200428A78.5120.327.8513.657.146.67
GAIAGaia, Inc. C20200428A84.8331.6712.3413.7615.8417.91
GAINGladstone In20200428A38.6227.5712.3710.8314.9416.94
GALSPDR SSgA Gl20200428ETF32.4512.0311.7412.190.29-0.16
GALTGalectin The20200428A74.1956.45-1.06-20.8862.9378.07
GAMRETFMG Video20200428ETF37.9747.0846.2446.340.840.74
GARSGarrison Cap20200428A111.9335.0911.905.4123.4729.75
GASSStealthGas,20200428A95.1432.6029.9326.442.536.16
GATXGATX Corpora20200428A27.648.102.003.353.884.74
GAZiPath Series20200428ETN92.7817.249.339.007.508.28
GBCIGlacier Banc20200428A27.1423.741.8813.784.609.73
GBDCGolub Capita20200428A15.705.510.140.664.604.85
GBDVGlobal Beta20200428ETF47.57
GBFiShares Gove20200428ETF38.1510.194.054.056.146.14
GBILGoldman Sach20200428ETF1.110.630.640.65-0.01-0.02
GBLGAMCO Invest20200428A183.8236.9436.3934.920.702.14
GBLIGlobal Indem20200428A430.4898.2162.1880.2719.7318.01
GBRNew Concept20200428A222.36134.84138.36120.050.5714.64
GBTGlobal Blood20200428A20.936.341.212.093.554.24
GBUGiPath Gold E20200428ETN37.029.088.878.870.210.21
GBUYGoldman Sach20200428ETF17.085.605.445.530.170.07
GBXThe Greenbri20200428A28.7826.5316.6316.739.899.94
GCAPGain Capital20200428A15.3514.204.093.9310.3110.47
GCBCGreene Count20200428A852.93304.81278.81284.4924.2020.99
GCIGannett Co.,20200428A49.2424.6713.1919.3310.165.34
GCOGenesco Inc.20200428A57.8315.806.326.456.699.34
GCOWPacer Global20200428ETF47.0814.9514.3214.310.630.64
GCPGCP Applied20200428A39.6910.883.255.515.345.36
GDGeneral Dyna20200428A6.981.730.921.310.810.42
GDATGoldman Sach20200428ETF27.9512.0411.6811.940.360.10
GDDYGoDaddy Inc20200428A14.843.321.281.592.031.73
GDENGolden Enter20200428A79.3829.8817.9912.387.1717.47
GDNAGoldman Sach20200428ETF27.7710.799.738.021.062.77
GDOTGreen Dot Co20200428A26.7913.482.635.835.047.57
GDPGoodrich Pet20200428A156.4037.0035.8136.051.580.95
GDVDPrincipal Ac20200428ETF50.2312.2312.2312.230.000.00
GDXVanEck Vecto20200428ETF2.981.900.480.781.431.13
GDXJVanEck Vecto20200428ETF2.731.290.070.231.221.06
GDYNGrid Dynamic20200428A389.1279.8763.0866.0815.5013.95
GEGeneral Elec20200428A14.8511.667.758.203.903.46
GECGreat Elm Ca20200428A443.93171.16135.61148.3714.2522.64
GECCGreat Elm Ca20200428A151.9065.8663.2061.513.214.58
GEFGreif, Inc.20200428A31.258.655.376.183.202.46
GEF BBGreif, Inc.20200428A229.2583.6368.6680.103.523.53
GELGenesis Ener20200428A35.9110.434.441.684.698.74
GEMGoldman Sach20200428ETF15.884.644.324.290.330.35
GENGenesis Heal20200428A141.5356.0952.7552.002.154.09
GENCGencor Indus20200428A79.7237.1023.9326.9711.8010.13
GENYPrincipal Mi20200428ETF78.6681.2276.1775.865.085.39
GEOThe GEO Grou20200428A21.329.233.244.544.714.69
GEOSGeospace Tec20200428A128.3532.9019.1217.1610.3215.71
GERNGeron Corp20200428A86.2436.2829.0126.605.689.69
GESGuess?, Inc.20200428A20.038.702.424.166.284.55
GEVOGevo, Inc.20200428A289.5678.2852.3344.0420.1934.10
GFEDGuaranty Fed20200428A396.9384.3484.3484.340.000.00
GFFGriffon Corp20200428A61.7514.396.759.443.654.95
GFINGoldman Sach20200428ETF21.939.4110.5410.75-1.14-1.34
GFLGFL Environm20200428A30.8621.3324.1724.16-2.86-2.83
GFNGeneral Fina20200428A177.2357.5813.596.3129.4650.58
GGGGraco Inc20200428A14.064.922.172.981.011.93
GHGuardant Hea20200428A34.7611.561.371.5410.2110.05
GHCGRAHAM HOLDI20200428A57.2620.6114.2815.605.735.23
GHIVGores Holdin20200428A245.82111.58111.58111.580.000.00
GHLGreenhill &20200428A68.608.624.364.173.294.45
GHMGraham Corpo20200428A184.9831.6812.8312.2218.6119.50
GHSIGuardion Hea20200428A32.8718.8715.0916.003.482.87
GHYBGoldman Sach20200428ETF19.594.254.274.28-0.02-0.03
GHYGiShares US &20200428ETF35.6112.8010.5612.322.240.48
GIBCGI Inc.20200428A7.532.400.390.472.001.93
GIFIGulf Island20200428A135.5330.0324.1821.482.138.51
GIGBGoldman Sach20200428ETF26.058.884.994.543.884.33
GIGESoFi Gig Eco20200428ETF84.3013.152.576.7010.576.44
GIGMGigaMedia Lt20200428A69.1622.3321.5221.520.800.80
GIISPDR S&P Glo20200428ETF17.515.855.635.840.220.01
GIIIG-Iii Appare20200428A27.329.083.482.594.516.47
GILGildan Activ20200428A9.043.540.611.132.922.41
GILDGilead Scien20200428A2.351.830.200.051.641.79
GILTGilat Satell20200428A20.4519.7611.6514.784.154.96
GISGeneral Mill20200428A2.621.700.750.700.951.00
GIXGigCapital2,20200428A107.862.422.422.420.000.00
GKOSGlaukos Corp20200428A30.118.662.375.643.263.02
GLGlobe Life I20200428A15.605.151.472.062.163.08
GLADGladstone Ca20200428A48.1818.027.767.279.4510.75
GLBSGlobus Marit20200428A133.5684.0634.6444.5745.1139.75
GLBYWisdomTree Y20200428ETF87.0041.2741.2741.270.000.00
GLBZGlen Burnie20200428A705.48147.37147.37147.370.000.00
GLDDGreat Lakes20200428A21.689.27-1.080.796.908.43
GLDICredit Suiss20200428ETF31.209.996.026.531.173.45
GLEOGalileo Acqu20200428A102.040.000.000.000.000.00
GLGTD Holdings,20200428A216.12100.4763.7460.796.6339.15
GLIB AAGCI Liberty,20200428A31.716.122.643.302.752.82
GLIFAGFiQ Global20200428ETF88.728.988.988.980.000.00
GLMDGalmed Pharm20200428A141.9963.4340.9042.8024.7521.26
GLNGGolar LNG Lt20200428A20.6914.001.167.035.726.95
GLOBGLOBANT S.A.20200428A33.857.652.964.024.003.63
GLOGGASLOG LTD20200428A35.5112.864.665.467.597.40
GLOPGASLOG PARTN20200428A39.8621.541.897.5110.4413.95
GLPGlobal Partn20200428A78.4524.6611.5712.605.9211.94
GLPIGaming and L20200428A13.647.201.872.752.034.42
GLREGreenlight C20200428A44.3511.082.451.908.019.17
GLTGlatfelter20200428A47.998.854.353.644.315.21
GLUUGlu Mobile I20200428A13.265.820.631.495.164.32
GLWCorning Inco20200428A6.775.640.841.402.264.22
GLYCGlycoMimetic20200428A56.1536.44-1.536.2224.4129.90
GMGeneral Moto20200428A4.494.212.222.392.001.83
GMANGoldman Sach20200428ETF15.876.947.787.51-0.84-0.57
GMBLEsports Ente20200428A175.1390.8159.5175.3716.5715.59
GMDAGamida Cell20200428A193.6260.9947.4648.1613.1712.93
GMEGameStop Cor20200428A22.0123.7916.8816.896.446.90
GMEDGLOBUS MEDIC20200428A13.263.021.261.581.771.44
GMFSPDR S&P Eme20200428ETF42.288.779.139.16-0.36-0.40
GMHIGores Metrop20200428A189.3886.0185.5885.900.450.11
GMLPGolar LNG Pa20200428A52.9819.4112.969.774.569.64
GMOGeneral Moly20200428A291.7692.3583.8090.390.651.93
GMOMCambria Glob20200428ETF33.3517.418.2310.359.567.34
GMREGlobal Medic20200428A30.6310.194.814.645.235.55
GMSGMS Inc.20200428A62.2817.797.618.984.508.76
GNAFMicroSectors20200428ETN16.162.671.832.290.840.37
GNCGNC Holdings20200428A45.8641.4323.3824.2714.1517.23
GNCAGenocea Bios20200428A155.7657.5135.6842.1216.7115.45
GNEGENIE ENERGY20200428A57.5214.335.815.788.468.57
GNKGENCO SHIPPI20200428A72.4021.686.00-0.0613.7121.74
GNLGlobal Net L20200428A23.708.434.965.442.992.99
GNLNGreenlane Ho20200428A157.0859.3230.3934.1328.3025.40
GNMAiShares GNMA20200428ETF11.557.133.604.020.253.00
GNMKGenMark Diag20200428A19.867.052.622.224.204.83
GNOMGlobal X Gen20200428ETF36.5615.0410.1010.574.944.48
GNPXGenprex, Inc20200428A83.3427.1117.2816.887.3910.22
GNRSPDR S&P Glo20200428ETF26.0410.8110.1810.370.640.44
GNRCGENERAC HOLD20200428A21.504.982.472.742.502.24
GNSSGenasys Inc.20200428A79.6420.3421.3120.18-8.63-0.12
GNTXGentex Corp20200428A4.893.230.590.012.653.23
GNTYGuaranty Ban20200428A277.2040.6631.73-8.577.0649.17
GNUSGenius Brand20200428A106.9876.0656.7453.2911.1122.69
GNWGenworth Fin20200428A29.6414.914.007.248.177.64
GOGrocery Outl20200428A16.828.781.402.787.226.04
GOATVanEck Vecto20200428ETF55.6146.9946.9946.990.000.00
GOAUUS Global GO20200428ETF58.8211.0410.9510.050.090.99
GOEXGlobal X Gol20200428ETF79.4734.6328.6529.682.424.92
GOGLGolden Ocean20200428A28.3318.742.2716.7815.941.98
GOGOGogo Inc.20200428A65.4125.9421.5915.823.7410.11
GOLDBarrick Gold20200428A3.804.321.121.843.242.51
GOLFAcushnet Hol20200428A19.596.200.330.865.835.34
GOODGladstone Co20200428A55.3313.998.307.934.966.07
GOOGAlphabet Inc20200428A8.644.273.073.381.200.89
GOOG LLAlphabet Inc20200428A10.086.495.335.421.161.07
GOOSCanada Goose20200428A13.443.93-0.300.974.212.97
GOROGold Resourc20200428A26.0514.705.085.099.739.71
GOSSGossamer Bio20200428A87.5120.7114.5014.285.826.44
GOVTiShares U.S.20200428ETF3.551.681.681.670.000.02
GPAQGordon Point20200428A87.2527.0827.0827.080.000.00
GPCGenuine Part20200428A13.145.281.651.341.633.93
GPIGroup 1 Auto20200428A65.3316.017.659.005.596.99
GPKGraphic Pack20200428A7.963.241.091.492.141.75
GPLGreat Panthe20200428A96.1060.1347.3750.816.629.33
GPMTGranite Poin20200428A35.3211.654.564.116.807.55
GPNGlobal Payme20200428A8.462.662.342.390.310.28
GPORGulfport Ene20200428A50.5820.757.086.0211.2614.72
GPREGreen Plains20200428A53.3518.048.095.687.6412.33
GPRKGEOPARK LIMI20200428A75.0514.7711.4011.132.583.62
GPROGoPro, Inc.20200428A30.0814.463.844.439.0310.02
GPSThe Gap, Inc20200428A11.917.101.661.874.355.23
GPXGP Strategie20200428A87.9050.6139.7342.069.078.52
GQREFlexShares G20200428ETF17.958.628.478.400.070.22
GRAW.R. Grace &20200428A16.894.280.741.083.323.20
GRAFGraf Industr20200428A85.6115.4314.8814.790.560.65
GRBKGreen Brick20200428A46.4021.509.369.615.3211.79
GRCThe Gorman-R20200428A95.9528.0218.9117.598.3210.41
GREKGlobal X MSC20200428ETF59.6116.4412.2612.953.753.49
GRESIQ ARB Globa20200428ETF47.7524.5726.3223.50-1.751.07
GRIDFirst Trust20200428ETF23.097.76-0.301.698.076.07
GRIFGriffin Indu20200428A418.17103.97116.4171.628.4432.20
GRILMuscle Maker20200428A216.0483.0881.9877.473.615.58
GRINGrindrod Shi20200428A236.3198.1558.2569.7640.9228.51
GRMNGarmin Ltd20200428A8.753.851.152.241.531.60
GRNiPath Series20200428ETN150.04
GRNBVanEck Vecto20200428ETF17.997.987.787.780.200.20
GRNQGreenpro Cap20200428A1367.10657.00493.46465.39199.27202.31
GRNVGreenVision20200428A83.32
GROWUS Global In20200428A129.9248.3030.4929.6317.2118.78
GRPNGroupon, Inc20200428A75.5334.2323.3320.729.7813.52
GRTSGritstone On20200428A181.2955.47-125.03-34.96181.3690.93
GRTXGalera Thera20200428A587.61313.46162.58190.5199.72124.03
GRUAB Svensk Ek20200428ETN453.0930.2330.2330.230.000.00
GRUBGRUBHUB INC.20200428A12.513.041.361.611.691.44
GRWGGROW GENERAT20200428A98.5029.9320.1923.476.436.46
GSGoldman Sach20200428A5.061.53-0.28-0.191.811.72
GSATGlobalstar,20200428A39.6415.4312.2313.371.552.05
GSBGlobalSCAPE,20200428A81.8712.708.9410.642.402.05
GSBCGreat Southe20200428A171.6934.5414.5020.475.5313.93
GSCGS Connect S20200428ETN1217.39434.78434.78434.780.000.00
GSEUGoldman Sach20200428ETF37.0211.4912.1912.07-0.70-0.58
GSEWGoldman Sach20200428ETF18.895.563.544.590.340.97
GSHDGoosehead In20200428A100.3423.4115.3013.807.199.62
GSIEGoldman Sach20200428ETF9.043.412.842.990.570.42
GSITGSI Technolo20200428A57.6025.219.059.0313.9416.16
GSJYGoldman Sach20200428ETF65.3522.8622.8622.860.000.00
GSKYGreenSky, In20200428A60.1927.015.2111.3520.9215.71
GSLGlobal Ship20200428A94.5451.447.9113.0616.8437.36
GSLCGoldman Sach20200428ETF6.291.861.431.650.430.21
GSMFerroglobe P20200428A157.5343.5331.5128.4410.3715.15
GSMGGlory Star N20200428A309.89153.1267.2275.9529.9668.68
GSPBarclays Ban20200428ETN188.81124.0577.2978.480.6147.00
GSSGolden Star20200428A41.3917.2410.1310.027.107.21
GSSCGS ActiveBet20200428ETF33.147.606.917.070.690.53
GSSTGoldman Sach20200428ETF17.776.036.036.030.000.00
GSUMGridsum Hold20200428A225.06150.88122.69118.4029.7832.82
GSVGold Standar20200428A47.3723.4813.4913.998.049.52
GSYInvesco Ultr20200428ETF2.920.940.590.620.350.32
GTGoodyear Tir20200428A13.207.01-1.260.298.296.74
GTEGran Tierra20200428A42.3441.4223.9428.7412.9012.53
GTECGreenland Te20200428A781.31253.25400.47251.32-36.792.37
GTESGates Indust20200428A38.3016.267.289.317.196.94
GTHXG1 Therapeut20200428A66.1419.295.334.9412.8014.37
GTIMGood Times R20200428A226.7488.5881.4379.066.419.51
GTIPGoldman Sach20200428ETF9.632.432.432.430.000.00
GTLSChart Indust20200428A41.8113.904.047.295.626.57
GTNGray Televis20200428A20.737.323.203.064.034.28
GTN AAGray Televis20200428A459.59136.23161.52119.71-16.3216.61
GTOInvesco Tota20200428ETF49.0711.1110.6710.040.441.07
GTSTriple-S Man20200428A35.578.833.184.145.594.71
GTTGTT Communic20200428A47.5920.685.238.739.0511.94
GTXGarrett Moti20200428A56.1517.374.236.449.7910.90
GTYGetty Realty20200428A56.7021.384.7214.207.067.18
GTYHGTY Technolo20200428A327.7762.5942.8243.1313.4419.50
GUDBSage ESG Int20200428ETF148.4226.4157.8957.89-31.40-31.40
GULFWisdomTree20200428ETF124.2543.9553.9745.29-9.98-1.32
GUNRFlexShares G20200428ETF8.933.022.932.710.090.31
GUREGulf Resourc20200428A251.7888.98102.0862.375.1226.55
GURUGlobal X Gur20200428ETF72.5920.7718.0016.502.794.28
GUSHDirexion Dai20200428ETF8.353.381.651.431.141.95
GVGoldfield Co20200428A108.2651.0232.9539.2015.1011.87
GVAGranite Cons20200428A28.738.334.485.123.803.20
GVALCambria Glob20200428ETF31.895.676.105.13-0.430.54
GVIiShares Inte20200428ETF22.317.757.657.680.090.07
GVIPGoldman Sach20200428ETF18.445.845.185.480.660.36
GVPGSE Systems,20200428A186.62113.7880.9379.8030.9834.30
GWBGreat Wester20200428A25.098.052.343.743.474.30
GWGHGWG Holdings20200428A381.9650.3735.6240.629.1011.25
GWREGUIDEWIRE SO20200428A14.813.550.901.042.652.51
GWRSGlobal Water20200428A101.526.193.763.922.382.36
GWWW.W. Grainge20200428A19.993.921.731.862.162.06
GWXSPDR S&P Int20200428ETF22.085.925.995.88-0.080.03
GXCSPDR S&P Chi20200428ETF30.2810.218.529.891.690.32
GXFGlobal X FTS20200428ETF105.9730.9530.9530.950.000.00
GXGGlobal X MSC20200428ETF329.6777.5868.6986.738.37-9.03
GXGXGX Acquisito20200428A127.421.741.751.760.00-0.01
GXTGGlobal X The20200428ETF150.3936.7736.7736.770.000.00
GYLDArrow Dow Jo20200428ETF250.54161.45163.62160.440.001.00
GYROGyrodyne, LL20200428A1272.10156.26360.08360.080.00-206.15
HHyatt Hotels20200428A24.185.962.333.263.592.69
HAHawaiian Hol20200428A21.906.691.471.625.065.07
HACKETFMG Prime20200428ETF21.348.354.474.521.233.82
HAEHaemonetics20200428A25.536.552.043.042.693.50
HAFCHanmi Financ20200428A45.0919.1611.0412.316.026.90
HAILSPDR S&P Ken20200428ETF28.259.753.563.795.695.95
HAINHain Celesti20200428A10.804.790.360.192.234.57
HALHalliburton20200428A10.685.544.563.600.981.94
HALLHallmark Fin20200428A140.3841.7225.7431.939.619.72
HALOHalozyme The20200428A17.739.302.895.662.703.63
HAPVanEck Vecto20200428ETF41.1613.1413.1413.140.000.00
HAPPHappiness Bi20200428A70.6631.1722.7324.825.926.35
HARPHarpoon Ther20200428A129.6731.4917.6918.8713.1212.67
HASHasbro, Inc.20200428A9.793.321.071.391.481.93
HASIHANNON ARMST20200428A20.4510.331.534.173.276.13
HAUDiShares Curr20200428ETF102.8112.8512.8512.850.000.00
HAUZXtrackers In20200428ETF48.6416.4013.0815.463.350.94
HAWXiShares Curr20200428ETF41.6627.7823.5222.264.245.49
HAYNHaynes Inter20200428A54.3319.232.063.7010.4515.42
HBANHuntington B20200428A10.915.040.69-1.293.876.33
HBBHamilton Bea20200428A191.3746.1440.6738.564.647.59
HBCPHome Bancorp20200428A728.06139.47113.34114.5525.1424.85
HBIHanesbrands,20200428A10.525.082.952.252.072.83
HBIOHarvard Bios20200428A57.9831.796.1512.3925.9619.66
HBMHudbay Miner20200428A42.3419.187.918.1410.7911.04
HBMDHoward Banco20200428A382.4397.9664.0463.2734.9335.24
HBNCHorizon Banc20200428A46.2848.1112.5012.4038.1437.70
HBPHuttig Build20200428A562.48144.23139.93-0.520.76142.21
HBTHBT Financia20200428A269.9335.3222.8724.974.7710.09
HCAHCA Healthca20200428A8.843.300.784.691.36-1.41
HCACHennessy Cap20200428A113.3450.2350.2350.230.000.00
HCAPHarvest Capi20200428A163.03135.32123.97123.3712.3612.28
HCATHealth Catal20200428A52.3212.334.735.257.407.08
HCCWarrior Met20200428A28.4318.2311.3410.715.407.49
HCCHHL Acquisiti20200428A235.3050.8450.8450.840.000.00
HCCIHeritage-Cry20200428A162.0031.2020.5920.727.4110.46
HCCOHealthcare M20200428A175.19
HCFTHunt Compani20200428A181.1667.0924.2714.6534.5052.33
HCHCHC2 Holdings20200428A91.3024.733.595.0719.7019.70
HCIHCI Group, I20200428A70.0820.4211.3316.584.543.84
HCKTHackett Grou20200428A35.469.195.844.653.084.54
HCRHi-Crush Inc20200428A111.3556.0151.3342.154.3813.86
HCRBHartford Cor20200428ETF12.3334.4635.6735.67-1.21-1.21
HCSGHealthcare S20200428A17.027.420.954.812.682.61
HDHome Depot,20200428A4.033.181.241.361.941.82
HDAWXtrackers MS20200428ETF350.3199.55100.6199.55-1.040.00
HDEFXtrackers MS20200428ETF32.245.834.804.801.021.03
HDGProShares He20200428ETF55.1013.0212.1812.180.840.84
HDGEAdvisorShare20200428ETF18.7920.3218.5819.121.761.22
HDIVQraft AI-Enh20200428ETF69.9044.2244.2244.220.000.00
HDLBETRACS Month20200428ETN182.8852.6953.1547.18-6.455.46
HDMVFirst Trust20200428ETF29.999.399.329.350.070.04
HDSHD Supply Ho20200428A11.607.790.692.971.724.75