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 Avg20191216A5.996.423.713.992.712.43
ETF_AvgVW ETF Avg20191216ETF1.9110.529.649.740.880.78
ETN_AvgVW ETN Avg20191216ETN14.7612.939.419.803.533.13
AAgilent Technologies Inc.20191216A2.621.773.683.72-1.91-1.96
AAAlcoa Corporation20191216A5.154.330.190.144.144.19
AAAUPerth Mint Physical Gold ETF (T20191216ETF6.797.637.237.370.400.26
AADRAdvisorShares Dorsey Wright ADR20191216ETF45.3030.9620.5424.2010.426.76
AALAmerican Airlines Group Inc.20191216A3.663.511.391.002.122.51
AAMCAltisource Asset Mgmt Corp20191216A564.89316.25220.00242.5996.2473.65
AAMEAtlantic American Corp20191216A471.19388.03396.38396.38-8.34-8.34
AANAaron's, Inc.20191216A6.943.660.831.062.832.60
AAOIApplied Optoelectronics, Inc.20191216A20.0511.354.815.436.555.92
AAONAaon Inc20191216A23.0111.654.338.338.165.64
AAPADVANCE AUTO PARTS INC20191216A5.272.550.811.251.731.30
AAPLApple Inc.20191216A0.731.411.341.100.060.30
AATAMERICAN ASSETS TRUST, INC.20191216A9.183.981.832.472.151.51
AAUAlmaden Minerals Ltd.20191216A132.0290.78104.79103.88-14.01-13.10
AAWWAtlas Air Worldwide Holdings, I20191216A17.3911.323.966.967.364.36
AAXJiShares MSCI All Country Asia e20191216ETF1.442.031.441.540.600.50
AAXNAxon Enterprise, Inc. Common St20191216A10.977.482.503.434.984.05
ABAllianceBernstein Holding, L.P.20191216A8.958.724.511.154.217.58
ABBVABBVIE INC.20191216A1.841.594.863.14-3.28-1.55
ABCAmerisourceBergen Corp.20191216A6.593.791.652.162.141.63
ABCBAmeris Bancorp20191216A9.644.181.742.082.452.10
ABEOAbeona Therapeutics Inc. Common20191216A46.9033.2410.378.3222.8724.92
ABGAsbury Automotive Group, Inc.20191216A23.6810.055.364.584.685.47
ABIOARCA biopharma, Inc.20191216A128.3174.2139.4947.2234.7126.99
ABMABM Industries, Inc.20191216A8.975.042.002.073.042.97
ABMDAbiomed Inc20191216A15.429.834.265.065.584.77
ABRArbor Realty Trust, Inc.20191216A7.147.263.904.443.362.83
ABTAbbott Laboratories20191216A2.422.131.550.680.581.45
ABTXAllegiance Bancshares, Inc.20191216A13.9710.8611.9215.18-1.06-4.32
ABUSArbutus Biopharma Corporation C20191216A65.5754.9723.0023.4331.9731.55
ACAssociated Capital Group, Inc.20191216A121.94108.8344.7545.0664.0863.77
ACAArcosa, Inc. Common Stock20191216A11.259.669.659.770.01-0.11
ACADAcadia Pharmaceuticals Inc.20191216A7.675.410.551.534.873.89
ACAMAcamar Partners Acquisition Cor20191216A12.1811.673.603.608.078.07
ACBAurora Cannabis Inc. Common Sha20191216A38.7430.5220.0223.3710.447.08
ACBIAtlantic Capital Bancshares, In20191216A14.6112.745.487.147.265.60
ACCAmerican Campus Communities, In20191216A6.333.51-0.130.193.643.32
ACCOAcco Brands Corporation20191216A11.197.773.804.113.983.67
ACELAccel Entertainment, Inc.20191216A25.1512.4010.9114.661.49-2.26
ACERAcer Therapeutics Inc. Common S20191216A102.9675.490.782.8874.7172.61
ACESALPS Clean Energy ETF20191216ETF10.3716.1515.6016.130.550.02
ACGLArch Capital Group Ltd20191216A4.152.980.100.322.882.66
ACHCAcadia Healthcare Company, Inc.20191216A9.179.431.161.508.277.93
ACHVAchieve Life Sciences, Inc.20191216A160.66126.7054.4066.5472.3060.16
ACIAAcacia Communications, Inc. Com20191216A6.523.582.242.311.341.27
ACIOAptus Collared Income Opportuni20191216ETF34.5921.9423.2023.58-1.25-1.63
ACIUAC Immune SA20191216A51.3648.71-50.7620.3499.4728.36
ACIWACI Worldwide, Inc.20191216A7.2416.132.093.4214.0412.71
ACLSAxcelis Technologies Inc20191216A19.4119.59-3.531.9623.1217.63
ACMAecom20191216A4.242.702.272.560.430.13
ACMRACM Research, Inc. Class A Comm20191216A32.3621.764.866.5316.8915.22
ACNAccenture PLC20191216A2.822.281.010.821.271.45
ACNBACNB Corp20191216A103.8347.4532.8732.1314.5915.32
ACORAcorda Therapeutics, Inc.20191216A57.6246.1616.0413.7030.1232.46
ACREAres Commercial Real Estate Cor20191216A8.0020.986.926.9214.0614.05
ACRSAclaris Therapeutics, Inc.20191216A66.8449.6641.3835.468.2814.20
ACRXAcelRx Pharmaceuticals, Inc20191216A44.7040.7010.1310.4330.5730.27
ACSGXtrackers MSCI ACWI ex USA ESG20191216ETF32.677.667.667.660.000.00
ACSIAmerican Customer Satisfaction20191216ETF6.7111.6912.3612.84-0.66-1.15
ACSTAcasti Pharma, Inc.20191216A51.1152.7022.9528.7729.7523.93
ACTAdvisorShares Vice ETF20191216ETF26.4332.5820.6220.6211.9611.96
ACTGAcacia Research Corporation20191216A53.9830.938.8910.1522.0420.78
ACTTAct II Global Acquisition Corp.20191216A35.3656.06-9.64-9.6465.7065.70
ACUAcme United Corporation20191216A183.64196.7713.4937.84183.29158.93
ACWFiShares Edge MSCI Multifactor G20191216ETF29.8413.9412.9213.151.020.79
ACWIiShares MSCI ACWI ETF20191216ETF1.281.090.460.580.630.52
ACWViShares Edge MSCI Min Vol Globa20191216ETF2.443.162.532.580.620.58
ACWXiShares MSCI ACWI ex US ETF20191216ETF2.061.701.041.160.660.54
ACYAeroCentury Corporation20191216A425.04233.55195.34207.1938.2026.36
ADBEAdobe Inc.20191216A3.104.652.602.092.052.55
ADCAgree Realty Corporation20191216A6.932.411.031.081.381.33
ADESAdvanced Emissions Solutions, I20191216A22.2114.511.630.5312.8813.98
ADIAnalog Devices, Inc.20191216A3.153.893.232.630.661.25
ADILAdial Pharmaceuticals, Inc20191216A185.74176.4471.7293.14104.7283.30
ADMArcher Daniels Midland Company20191216A2.434.580.070.374.514.22
ADMAADMA Biologics, Inc.20191216A26.1520.8210.229.9510.5910.87
ADMEAptus Behavioral Momentum ETF20191216ETF10.677.006.516.730.490.27
ADMPAdamis Pharmaceuticals Corporat20191216A48.2570.3372.9561.84-2.628.49
ADMSAdamas Pharmaceuticals, Inc.20191216A29.9422.133.3810.4118.7511.72
ADNTAdient plc Ordinary Shares20191216A15.2610.833.003.697.837.15
ADPAutomatic Data Processing20191216A3.762.893.151.86-0.261.03
ADPTAdaptive Biotechnologies Corpor20191216A38.5221.228.279.6612.9611.56
ADREInvesco BLDRS Emerging Markets20191216ETF26.4712.7811.5411.611.241.17
ADROAduro Biotech, Inc.20191216A90.6380.8338.4742.8842.3637.96
ADSAlliance Data Systems Corporati20191216A7.804.172.342.711.831.47
ADSKAutodesk Inc20191216A4.724.162.522.001.642.16
ADSWAdvanced Disposal Services, Inc20191216A3.082.741.451.551.291.19
ADTADT Inc.20191216A12.997.903.384.594.523.30
ADTNAdtran Inc20191216A21.9219.707.178.8112.5310.90
ADUSAddus HomeCare Corp.20191216A26.0112.656.455.636.207.02
ADVMAdverum Biotechnologies, Inc. C20191216A20.5411.515.254.476.267.04
ADXSAdvaxis, Inc.20191216A53.7468.6656.4657.9212.1910.73
AEAdams Resources & Energy Inc.20191216A140.1876.6262.0964.4614.5312.16
AEEAmeren Corporation20191216A2.393.372.462.130.911.24
AEGNAegion Corp20191216A21.0810.97-14.62-14.3325.5925.30
AEHRAehr Test Systems20191216A125.9281.8249.2939.8132.5342.01
AEISAdvanced Energy Industries Inc20191216A13.155.831.381.884.463.96
AELAmerican Equity Investment Life20191216A7.945.212.782.522.442.70
AEMAgnico Eagle Mines Ltd.20191216A4.333.710.900.922.812.80
AEMDAETHLON MEDICAL INC20191216A120.87125.0360.1468.2664.8956.76
AEOAmerican Eagle Outfitters20191216A6.865.661.721.723.943.93
AEPAmerican Electric Power Company20191216A2.561.84-0.78-0.332.622.17
AERAercap Holdings N.V.20191216A5.442.391.371.451.010.93
AERIAerie Pharmaceuticals, Inc.20191216A15.4712.690.363.3512.339.35
AESAES Corporation20191216A5.253.980.861.163.122.81
AESEAllied Esports Entertainment, I20191216A149.3093.00104.86107.28-11.86-14.27
AEYADDvantage Technologies Group,20191216A134.9078.3937.9939.4340.4038.96
AEYEAudioEye, Inc. Common Stock20191216A539.091011.30174.50212.64836.79798.65
AEZSAeterna Zentaris, Inc.20191216A106.87229.86166.98168.4062.8761.46
AFCAllied Capital Corporation20191216A42.9921.8721.8421.840.030.03
AFGAmerican Financial Group, Inc.20191216A6.532.511.461.651.050.87
AFHAtlas Financial Holdings, Inc.20191216A325.73169.3583.40125.9185.9543.44
AFIArmstrong Flooring, Inc.20191216A54.2733.9217.5421.5716.3812.36
AFIFAnfield Universal Fixed Income20191216ETF32.509.339.339.330.000.00
AFINAmerican Finance Trust, Inc. Cl20191216A14.9031.505.186.7926.3224.71
AFKVanEck Vectors Africa Index ETF20191216ETF20.758.980.780.718.208.27
AFLAflac Inc.20191216A2.192.641.310.611.322.03
AFLGFirst Trust Active Factor Large20191216ETF9.804.914.914.910.000.00
AFMCFirst Trust Active Factor Mid C20191216ETF18.82
AFMDAffimed N.V.20191216A39.2536.3411.1312.6625.2123.68
AFSMFirst Trust Active Factor Small20191216ETF22.0326.8021.9321.934.874.87
AFTYPacer CSOP FTSE China A50 ETF20191216ETF18.2939.5824.7440.0814.84-0.49
AFYAAfya Limited Class A Common Sha20191216A61.6225.8115.5916.9710.228.84
AGFIRST MAJESTIC SILVER CORP20191216A8.927.833.874.363.963.47
AGBAAGBA Acquisition Limited Ordina20191216A57.7729.8329.8329.830.000.00
AGCOAGCO Corporation20191216A5.933.49-0.450.713.052.78
AGEAgeX Therapeutics, Inc.20191216A232.62207.50156.14156.6851.3750.82
AGENAgenus Inc.20191216A25.8221.282.012.7219.2718.56
AGFSAgroFresh Solutions, Inc. Commo20191216A109.5081.02-3.680.7484.7080.28
AGGiShares Core U.S. Aggregate Bon20191216ETF0.890.680.510.570.170.11
AGGPIQ Enhanced Core Plus Bond U.S.20191216ETF11.559.4711.4411.44-1.96-1.96
AGGYWisdomTree Yield Enhanced U.S.20191216ETF2.882.121.851.850.270.27
AGIAlamos Gold Inc. Class A Common20191216A18.5715.196.226.658.978.55
AGIOAgios Pharmaceuticals, Inc.20191216A13.176.551.141.495.415.06
AGLEAeglea BioTherapeutics, Inc.20191216A58.3527.7615.1017.8112.669.95
AGMFederal Agricultural Mortgage C20191216A32.8916.2313.2713.582.962.65
AGMAFederal Agricultural Mortgage C20191216A255.34207.57211.95207.54-4.380.03
AGMHAGM Group Holdings Inc. Class A20191216A1057.97464.73350.50442.93114.2421.80
AGNAllergan plc20191216A2.082.722.182.220.540.50
AGNCAGNC Investment Corp. Common St20191216A5.724.572.282.152.292.42
AGNDWisdomTree Trust WisdomTree Neg20191216ETF40.5828.7528.7528.750.000.00
AGOAssured Guaranty, LTD20191216A3.482.49-0.060.242.552.25
AGRAvangrid, Inc.20191216A4.592.600.340.742.251.85
AGROADECOAGRO S.A.20191216A19.3211.877.077.784.804.09
AGRXAgile Therapeutics, Inc20191216A48.1339.7223.1822.8916.5416.83
AGSPlayAGS, Inc.20191216A28.9813.455.856.027.597.42
AGTiShares MSCI Argentina and Glob20191216ETF45.8832.8627.9431.684.921.18
AGTCApplied Genetic Technologies Co20191216A87.5355.5442.7338.0212.8017.51
AGXArgan, Inc20191216A19.688.033.882.994.155.04
AGYSAgilysys, Inc.20191216A16.2510.022.583.317.446.71
AGZiShares Agency Bond ETF20191216ETF4.063.032.973.040.060.00
AGZDWisdomTree Trust WisdomTree Int20191216ETF12.298.998.748.910.250.09
AHCA.H. Belo Corporation20191216A99.5267.6051.5251.2716.0816.34
AHCOAdaptHealth Corp. Class A Commo20191216A304.9296.5684.8086.9211.769.64
AHHArmada Hoffler Properties, Inc.20191216A11.694.502.342.512.161.99
AHPIAllied Healthcare Products20191216A438.52222.88165.34165.3457.5557.55
AHTAshford Hospitality Trust, Inc.20191216A37.3832.0816.5819.4315.5012.65
AIArlington Asset Investment Corp20191216A18.8416.213.186.1513.0310.06
AIAiShares Asia 50 ETF20191216ETF8.1412.1518.3416.19-6.19-4.04
AIEQAI Powered Equity ETF20191216ETF20.7311.8210.6310.621.201.20
AIGAmerican International Group, I20191216A2.655.574.384.081.191.49
AIHSSenmiao Technology Limited Comm20191216A283.03286.76224.30223.9962.4662.78
AIIQAI Powered International Equity20191216ETF7.3113.8713.8713.870.000.00
AIMAIM ImmunoTech Inc.20191216A110.85105.5175.1476.8930.3728.62
AIMCAltra Industrial Motion Corp.20191216A12.225.834.674.811.161.02
AIMTAimmune Therapeutics, Inc.20191216A9.9113.242.142.8511.1010.39
AINAlbany International Corp Class20191216A15.607.132.073.355.063.78
AINCAshford Inc.20191216A197.5882.2352.8762.6729.3619.56
AINVApollo Investment Corporation20191216A5.936.331.382.514.953.82
AIQGlobal X Future Analytics Tech20191216ETF22.3012.7911.0711.871.710.92
AIRAAR Corp.20191216A18.7611.195.916.035.285.15
AIRGAirgain, Inc. Common Stock20191216A75.1246.3033.0920.2113.2126.09
AIRIAir Industries Group20191216A143.44142.9388.58112.6154.3530.33
AIRRFirst Trust RBA American Indust20191216ETF14.1214.8816.8714.36-1.990.52
AIRTAir T Inc20191216A183.8559.0638.7938.7920.2720.27
AITApplied Industrial Technologies20191216A11.076.865.555.771.311.09
AIVApartment Investment and Manage20191216A4.622.452.002.070.440.37
AIZAssurant, Inc.20191216A4.072.581.281.111.311.47
AJGArthur J. Gallagher & Co.20191216A3.862.482.182.440.300.04
AJRDAerojet Rocketdyne Holdings, In20191216A8.425.502.662.492.853.02
AJXGreat Ajax Corp.20191216A8.618.565.485.073.073.48
AKAMAkamai Technologies Inc20191216A4.176.021.531.854.494.17
AKBAAkebia Therapeutics, Inc.20191216A17.4112.291.020.8011.2711.49
AKCAAkcea Therapeutics, Inc. Common20191216A31.3012.0411.9211.450.120.59
AKERAkers Biosciences Inc20191216A130.7594.8676.3073.0118.5621.85
AKGAsanko Gold Inc.20191216A87.3657.8422.3734.3235.4723.52
AKRAcadia Realty Trust20191216A7.2812.803.213.299.599.50
AKROAkero Therapeutics, Inc. Common20191216A124.6673.1219.4438.4853.6834.64
AKRXAkorn, Inc.20191216A31.2730.516.7512.8023.7917.75
AKTSAKOUSTIS TECHNOLOGIES, INC.20191216A28.5836.872.432.7334.4434.15
ALAir Lease Corporation20191216A6.213.991.222.152.771.84
ALACAlberton Acquisition Corporatio20191216A17.959.52-8.18-8.1817.7017.70
ALBAlbemarle Corporation20191216A4.855.132.412.742.722.39
ALBOAlbireo Pharma, Inc. Common Sto20191216A68.3524.6912.2013.4312.4911.26
ALCAlcon Inc. Ordinary Shares20191216A4.062.721.291.271.431.45
ALCOAlico Inc20191216A33.0922.0514.5914.827.457.23
ALDXAldeyra Therapeutics, Inc.20191216A50.0853.4413.6913.0339.7540.41
ALEALLETE, Inc.20191216A6.932.650.440.632.212.02
ALECAlector, Inc. Common Stock20191216A28.5031.486.588.5124.9022.97
ALEXAlexander & Baldwin, Inc.20191216A11.284.713.563.381.151.33
ALFAAlphaClone Alternative Alpha ET20191216ETF37.8344.7021.1644.4823.540.22
ALGAlamo Group, Inc.20191216A31.3514.097.097.536.996.56
ALGNAlign Technology Inc20191216A8.484.842.953.241.891.60
ALGRAllegro Merger Corp. Common Sto20191216A27.8419.8615.5315.534.334.33
ALGTAllegiant Travel Company20191216A15.207.531.442.496.095.04
ALIMAlimera Sciences, Inc.20191216A151.80216.7436.5343.06180.21173.68
ALJJALJ Regional Holdings, Inc. Com20191216A1099.13866.801026.97946.39-160.17-79.59
ALKAlaska Air Group, Inc.20191216A3.822.901.241.371.671.53
ALKSAlkermes Inc. plc20191216A7.896.351.462.844.883.51
ALLThe Allstate Corporation20191216A3.283.170.502.182.670.99
ALLEAllegion Public Limited Company20191216A3.672.730.560.842.171.89
ALLOAllogene Therapeutics, Inc. Com20191216A23.3212.459.9412.302.510.15
ALLTAllot Ltd. Ordinary Shares20191216A35.7815.96-56.32-43.6672.2859.62
ALLYAlly Financial Inc.20191216A3.302.990.650.952.312.04
ALNAAllena Pharmaceuticals, Inc. Co20191216A90.21138.4732.9846.46105.4992.01
ALNYAlnylam Pharmaceuticals, Inc.20191216A11.616.302.753.233.563.07
ALOAlio Gold Inc. Common Shares20191216A101.7393.1342.5054.0250.6339.11
ALOTAstroNova, Inc. Common Stock20191216A129.6967.5029.8332.8937.6734.60
ALPNAlpine Immune Sciences, Inc. Co20191216A443.11201.5345.8145.69155.71155.83
ALRMAlarm.com Holdings, Inc.20191216A13.998.324.664.683.663.64
ALRNAileron Therapeutics, Inc. Comm20191216A97.3168.2836.5056.8631.7811.42
ALRSAlerus Financial Corporation Co20191216A38.5234.8931.3232.913.571.97
ALSKAlaska Communications Systems20191216A60.6369.29-12.58-12.5881.8781.87
ALSNALLISON TRANSMISSION HOLDINGS,20191216A6.447.214.034.973.182.24
ALTAltimmune, Inc. Common Stock20191216A123.85109.9292.7692.8317.1617.09
ALTMAltus Midstream Company Class A20191216A41.2234.4912.9314.9021.5619.59
ALTRAltair Engineering Inc. Class A20191216A12.907.200.600.606.606.60
ALTSProShares Morningstar Alternati20191216ETF37.8865.9938.7765.9927.220.00
ALTYGlobal X SuperDividend Alternat20191216ETF32.86181.9820.7620.76161.22161.22
ALVAutoliv, Inc.20191216A5.933.081.291.401.791.68
ALXAlexander's Inc.20191216A60.6931.6119.6925.2211.956.39
ALXNAlexion Pharmaceuticals Inc20191216A6.506.792.233.234.563.55
ALYAAlithya Group inc. Class A Subo20191216A222.74168.9090.0995.1578.8173.75
AMAntero Midstream Corporation Co20191216A16.7013.437.386.536.046.89
AMAGAMAG Pharmaceuticals, Inc.20191216A15.6311.854.925.736.936.11
AMALAmalgamated Bank Class A Common20191216A32.1825.3523.1122.382.242.98
AMATApplied Materials Inc20191216A1.823.262.050.981.212.28
AMBAAmbarella, Inc. Ordinary Shares20191216A8.906.953.283.513.673.44
AMBCAmbac Financial Group, Inc.20191216A14.598.808.468.030.340.77
AMCAMC ENTERTAINMENT HOLDINGS, INC20191216A12.0211.355.695.045.666.32
AMCAiShares Russell 1000 Pure U.S.20191216ETF19.43
AMCIAMCI Acquisition Corp. Class A20191216A9.899.889.889.880.000.00
AMCRAmcor plc Ordinary Shares20191216A9.319.382.012.167.377.22
AMCXAMC Networks Inc. Class A20191216A11.557.412.172.685.244.73
AMDAdvanced Micro Devices20191216A2.382.660.791.111.871.55
AMEAmetek, Inc.20191216A4.852.811.491.901.320.91
AMEHApollo Medical Holdings, Inc. C20191216A30.1521.317.187.7714.1213.54
AMGAffiliated Managers Group20191216A4.755.161.912.533.252.63
AMGNAmgen Inc20191216A2.712.261.121.511.140.75
AMHAMERICAN HOMES 4 RENT20191216A4.042.950.290.692.662.27
AMJJP Morgan Alerian MLP Index ETN20191216ETN4.814.742.372.462.372.28
AMKAssetMark Financial Holdings, I20191216A78.0226.6619.4120.047.256.62
AMKRAmkor Technology Inc20191216A8.968.5410.019.72-1.47-1.17
AMLPAlerian MLP ETF20191216ETF12.109.536.697.422.832.10
AMNAMN Healthcare Services20191216A10.235.312.422.532.882.78
AMNBAmerican National Bankshares In20191216A92.1624.4819.7821.274.703.21
AMOMQraft AI-Enhanced US Large Cap20191216ETF22.5255.1055.1055.100.000.00
AMOTAllied Motion Technologies Inc20191216A51.5533.8421.1925.3812.658.46
AMPAmeriprise Financial, Inc.20191216A5.613.341.321.672.021.68
AMPEAmpio Pharmaceuticals, Inc20191216A154.17153.39137.93132.4715.4720.92
AMPHAmphastar Pharmaceuticals, Inc.20191216A14.227.003.453.573.553.43
AMPYAmplify Energy Corp.20191216A30.1532.2217.3217.5914.9014.62
AMRBAmerican River Bankshares20191216A144.9230.6897.7597.75-67.07-67.07
AMRCAmeresco, Inc.20191216A17.4316.4311.6911.604.754.83
AMRHAmeri Holdings, Inc. Common Sto20191216A158.70163.07120.75128.2242.3234.85
AMRKA-Mark Precious Metals, Inc.20191216A207.46135.14130.98131.394.163.75
AMRSAmyris Inc.20191216A30.2733.1018.9119.6614.1913.45
AMRXAmneal Pharmaceuticals, Inc. Cl20191216A18.8717.874.137.9013.759.97
AMSAmerican Shared Hospital Servic20191216A1026.16127.74115.41117.3512.3310.40
AMSCAmerican Superconductor Corp20191216A30.6020.752.573.2918.1817.47
AMSFAMERISAFE, Inc.20191216A32.7320.0112.3714.667.645.36
AMSWAAmerican Software, Inc.20191216A35.3021.588.3312.1713.259.41
AMTAmerican Tower Corporation20191216A3.552.870.51-0.152.353.02
AMTBAmerant Bancorp Inc. Class A Co20191216A62.6231.9927.9628.484.033.51
AMTBBAmerant Bancorp Inc. Class B Co20191216A423.06318.58221.61223.5796.9795.01
AMTDTD Ameritrade Holding Corp20191216A2.123.271.541.861.731.41
AMTXAemetis, Inc.20191216A175.02166.7687.7987.7978.9778.97
AMUETRACS Alerian MLP Index ETN20191216ETN18.1712.049.809.002.253.04
AMUBETRACS Alerian MLP Index ETN Se20191216ETN21.97
AMWDAmerican Woodmark Corp20191216A18.418.655.335.623.323.03
AMZAInfraCap MLP ETF20191216ETF23.1020.4717.2517.263.213.20
AMZNAmazon.Com Inc20191216A2.591.931.281.520.650.41
ANAutoNation, Inc.20191216A8.227.234.714.672.522.56
ANABAnaptysBio, Inc. Common Stock20191216A25.5614.185.715.638.478.56
ANATAmerican National Insurance20191216A63.8933.2926.0126.457.286.84
ANDAAndina Acquisition Corp. III Or20191216A22.1410.05-9.77-9.7719.8219.82
ANDEAndersons Inc/The20191216A19.2611.606.005.895.605.71
ANETArista Networks20191216A7.305.172.622.692.542.48
ANFAbercrombie & Fitch Co.20191216A6.828.102.302.815.815.29
ANGIANGI Homeservices Inc. Class A20191216A12.719.29-1.95-1.6411.2410.93
ANGLVanEck Vectors Fallen Angel Hig20191216ETF3.643.843.473.470.370.37
ANGOAngioDynamics, Inc.20191216A14.6410.763.373.617.397.21
ANHAnworth Mortgage Asset Corporat20191216A27.8918.2614.3015.443.962.82
ANIKAnika Therapeutics Inc20191216A26.4712.364.436.197.936.17
ANIPANI Pharmaceuticals, Inc.20191216A34.5913.094.645.948.457.15
ANIXAnixa Biosciences, Inc.20191216A76.3794.3879.0583.7815.3210.60
ANSSAnsys Inc20191216A6.353.471.161.442.312.03
ANTMANTHEM, INC.20191216A6.013.551.661.751.891.80
ANYSphere 3D Corp. Common Shares20191216A380.66456.22320.69320.73135.53135.48
AOAiShares Core Aggressive Allocat20191216ETF7.664.980.264.724.720.26
AOBCAmerican Outdoor Brands Corpora20191216A11.5610.903.083.627.837.29
AOKiShares Core Moderate Allocatio20191216ETF14.7211.5211.2811.830.24-0.31
AOMiShares Core Moderate Allocatio20191216ETF7.836.022.845.493.190.54
AONAon plc Class A20191216A5.313.160.25-0.152.913.31
AORiShares Core Growth Allocation20191216ETF5.582.963.653.23-0.68-0.27
AOSA.O. Smith Corporation20191216A5.073.902.372.631.531.26
AOSLAlpha and Omega Semiconductor L20191216A22.2636.2112.4912.2623.7223.95
APAmpco-Pittsburgh Corp.20191216A100.66107.1293.4794.1013.6413.01
APAApache Corporation20191216A4.945.420.48-0.244.945.66
APAMARTISAN PARTNERS ASSET MANAGEME20191216A8.866.973.783.253.203.72
APDAir Products & Chemicals, Inc.20191216A3.861.551.021.140.530.41
APDNApplied DNA Sciences, Inc.20191216A105.5062.1229.9330.3732.1931.75
APEIAmerican Public Education, Inc.20191216A30.8513.064.034.039.039.06
APENApollo Endosurgery, Inc.20191216A1113.54398.98389.99389.999.009.00
APEXApex Global Brands Inc. Common20191216A156.57105.04105.23105.23-0.19-0.19
APHAmphenol Corporation20191216A3.675.45-0.65-0.666.096.11
APHAAphria Inc. Common Shares20191216A18.5844.4725.7721.5018.8923.06
APLEApple Hospitality REIT, Inc.20191216A6.316.242.803.333.442.91
APLSApellis Pharmaceuticals, Inc. C20191216A14.7117.913.504.6114.4013.30
APLTApplied Therapeutics, Inc. Comm20191216A125.1456.8939.1443.5117.7513.38
APMAptorum Group Limited Class A O20191216A437.67370.39346.60350.4323.7919.96
APOApollo Global Management, Inc.20191216A3.933.541.532.152.011.39
APOGApogee Enterprises Inc20191216A19.2912.803.523.429.289.37
APPFAppFolio, Inc. Class A20191216A29.5612.497.337.495.165.00
APPNAppian Corporation Class A Comm20191216A17.9018.754.246.7414.5112.01
APPSDigital Turbine, Inc.20191216A14.0512.114.145.067.977.05
APREAprea Therapeutics, Inc. Common20191216A153.05105.4675.9581.9529.5123.51
APRNBlue Apron Holdings, Inc. Class20191216A44.6642.4731.9134.8210.567.65
APTAlpha Pro Tech, Ltd.20191216A93.4393.39127.41127.41-34.02-34.02
APTOAptose Biosciences, Inc.20191216A44.3837.8313.9023.2423.9314.60
APTSPreferred Apartment Communities20191216A14.3213.255.647.087.616.17
APTVAptiv PLC20191216A5.783.271.291.551.981.72
APTXAptinyx Inc. Common Stock20191216A116.7492.0629.7233.2062.3458.86
APVOAptevo Therapeutics Inc20191216A131.4893.3957.8857.3735.5136.02
APWCAsia Pacific Wire & Cable Corp20191216A142.40116.96114.12114.122.842.84
APXTApex Technology Acquisition Cor20191216A523.960.00
APYApergy Corporation Common Stock20191216A17.688.166.967.431.200.73
APYXApyx Medical Corporation Common20191216A57.4539.8112.1812.5927.6327.21
AQBAquaBounty Technologies, Inc.20191216A97.8773.5464.4664.179.089.37
AQMSAqua Metals, Inc. Common Stock20191216A72.61105.03100.55104.154.480.88
AQNAlgonquin Power & Utilities Cor20191216A7.1112.413.104.089.348.37
AQSTAquestive Therapeutics, Inc. Co20191216A26.1419.903.957.2415.9512.66
AQUAEvoqua Water Technologies Corp.20191216A13.5411.679.679.661.992.00
ARANTERO RESOURCES CORPORATION20191216A37.7027.1415.9317.5511.229.55
ARAAmerican Renal Associates Holdi20191216A49.1032.5420.3017.0212.2315.51
ARAVAravive, Inc. Common Stock20191216A67.2237.9319.4122.8318.5215.10
ARAYAccuray Incorporated20191216A36.6929.22-3.55-2.4232.7731.64
ARCARC Document Solutions, Inc.20191216A95.3275.5058.0059.2517.5016.25
ARCBArcBest Corporation20191216A20.1316.297.086.579.219.72
ARCCAres Capital Corporation20191216A5.435.077.242.69-2.162.39
ARCEArco Platform Limited Class A C20191216A108.9727.6618.5320.329.137.34
ARCHArch Coal, Inc.20191216A18.688.073.032.745.045.33
ARCMArrow Reserve Capital Managemen20191216ETF14.2511.1211.1211.120.000.00
ARCOARCOS DORADOS HOLDINGS INC.20191216A17.2510.777.677.483.103.29
ARCTArcturus Therapeutics Holdings20191216A97.7247.0825.5826.8421.5020.24
ARDArdagh Group S.A. Class A Commo20191216A20.518.063.473.644.594.42
ARDSAridis Pharmaceuticals Inc. Com20191216A283.50106.8283.0284.3823.8022.44
ARDXArdelyx, Inc.20191216A20.9216.543.987.5112.569.03
AREAlexandria Real Estate Equities20191216A4.612.781.291.561.491.23
ARECAMERICAN RESOURCES CORP20191216A172.66127.85123.40123.444.454.41
ARESAres Management Corporation Cla20191216A12.495.572.574.553.011.02
ARGOArgo Group International Holdin20191216A22.349.593.103.046.486.55
ARGTGlobal X MSCI Argentina ETF20191216ETF28.3917.1715.6015.851.571.32
ARIAPOLLO COMMERCIAL REAL ESTATE F20191216A5.414.840.890.943.953.90
ARKFARK Fintech Innovation ETF20191216ETF28.5717.7112.9415.124.772.58
ARKGARK Genomic Revolution ETF20191216ETF11.1613.219.918.413.294.80
ARKKARK Innovation ETF20191216ETF7.2410.186.677.633.512.54
ARKQARK Autonomous Technology & Rob20191216ETF19.6012.3512.5812.43-0.23-0.08
ARKRArk Restaurants Corp20191216A309.72183.51150.59150.5932.9232.92
ARKWARK Next Generation Internet ET20191216ETF7.684.401.982.042.422.36
ARLAmerican Realty Investors, Inc.20191216A1244.87213.68183.35187.9630.3325.72
ARLOArlo Technologies, Inc.20191216A25.3124.7410.945.8013.8018.93
ARLPAlliance Resource Partners LP20191216A17.9913.926.617.417.326.52
ARMKARAMARK20191216A4.423.264.033.90-0.77-0.65
ARMPArmata Pharmaceuticals, Inc. Co20191216A242.88144.0764.2963.4179.7880.66
ARNAArena Pharmaceuticals Inc20191216A14.5510.092.964.157.135.94
ARNCArconic Corporation20191216A3.253.160.341.642.831.52
AROCArchrock Inc20191216A10.7410.413.296.007.124.40
AROWArrow Financial Corp20191216A44.8257.8520.3620.2837.4937.57
ARPOAerpio Pharmaceuticals, Inc. Co20191216A274.44282.47246.85246.8535.6235.61
ARRARMOUR Residential REIT, Inc.20191216A5.935.031.582.433.452.60
ARTLArtelo Biosciences, Inc. Common20191216A281.94146.2125.6421.33120.58124.88
ARTNAArtesian Resources Corp20191216A112.5548.5033.9736.0114.5212.49
ARTWArts-Way Manufacturing Co Inc20191216A591.51489.57282.82282.82206.75206.75
ARVNArvinas, Inc20191216A33.3417.593.875.3813.7212.21
ARWArrow Electronics, Inc.20191216A5.466.134.324.491.811.65
ARWRArrowhead Research Corporation20191216A15.4510.250.243.5310.006.72
ARYAARYA Sciences Acquisiton Corp.20191216A67.23
ASBAssociated Banc-Corp20191216A4.704.812.552.872.261.94
ASCARDMORE SHIPPING CORPORATION20191216A26.7912.624.284.578.358.06
ASEAGlobal X FTSE Southeast Asia ET20191216ETF145.0246.0839.0339.037.067.06
ASETFlexShares Real Assets Allocati20191216ETF66.874.014.014.010.000.00
ASFIAsta Funding Inc20191216A72.5479.5279.1479.140.380.38
ASGNASGN Incorporated20191216A11.654.831.171.083.663.75
ASHAshland Global Holdings Inc.20191216A7.624.000.710.413.293.60
ASHRXtrackers Harvest CSI 300 China20191216ETF3.443.012.272.300.730.70
ASHSXtrackers Harvest CSI 500 China20191216ETF17.6430.6817.3116.8713.3713.81
ASHXXtrackers MSCI China A Inclusio20191216ETF138.35113.62113.62113.620.000.00
ASIXAdvanSix Inc.20191216A21.7112.044.805.017.247.02
ASMAvino Silver & Gold Mines Ltd.20191216A49.15175.47165.53164.559.9410.92
ASMBAssembly Biosciences, Inc20191216A25.4515.625.047.2310.588.40
ASNAAscena Retail Group, Inc.20191216A124.54115.5282.3084.9433.2130.58
ASPNAspen Aerogels, Inc.20191216A59.9818.9718.8517.810.131.16
ASPSAltisource Portfolio Solutions20191216A48.7835.3011.7612.7223.5522.58
ASPUASPEN GROUP, INC.20191216A49.5250.54-4.0911.1254.6239.42
ASRTAssertio Therapeutics, Inc. Com20191216A76.9171.7532.7937.2938.9634.46
ASRVAmeriServ Financial Inc20191216A68.6592.3390.7990.941.541.39
ASTCAstrotech Corporation (DE) Comm20191216A293.75164.47147.62133.7616.8530.71
ASTEAstec Industries Inc20191216A22.0512.576.598.945.983.63
ASURAsure Software, Inc20191216A43.4828.648.228.8220.4219.81
ASYSAmtech Systems Inc20191216A51.5041.7019.7421.1321.9620.57
ATAtlantic Power Corporation20191216A42.7430.2317.6219.7012.6110.53
ATECAlphatec Holdings, Inc.20191216A49.4835.7811.0311.2524.7524.53
ATENA10 NETWORKS INC20191216A19.2012.915.505.977.416.94
ATESTCTest Symbol Class C20191216A28.2316.7916.7316.800.06-0.01
ATESTGTEST SYMBOL20191216A26.0413.6913.6113.690.080.00
ATEXAnterix Inc. Common Stock20191216A46.4222.337.327.3015.0115.03
ATGEAdtalem Global Education Inc. C20191216A12.147.585.815.871.781.71
ATHAthene Holding Ltd. Class A Com20191216A4.982.401.531.220.881.19
ATHXAthersys, Inc. Common Stock20191216A81.9662.9232.7328.5030.2334.36
ATIAllegheny Technologies20191216A8.6613.295.985.247.328.06
ATIFATIF Holdings Limited Ordinary20191216A685.32746.09318.24451.70427.85294.39
ATKRAtkore International Group Inc.20191216A10.425.032.044.442.990.59
ATLCAtlanticus Holdings Corporation20191216A258.01219.10188.53188.5930.5730.51
ATLOAMES National Corp20191216A128.7143.6636.7439.506.924.15
ATMPiPath Select MLP ETN20191216ETF13.048.116.776.881.341.24
ATNIATN International, Inc20191216A45.1217.6411.2310.516.407.13
ATNMActinium Pharmaceuticals, Inc20191216A70.3377.8667.1568.1310.719.74
ATNXAthenex, Inc. Common Stock20191216A14.0217.701.050.7016.6517.01
ATOAtmos Energy Corporation20191216A3.362.000.460.891.541.11
ATOMAtomera Incorporated Common Sto20191216A152.69141.61103.23103.5038.3938.11
ATOSAtossa Therapeutics, Inc. Commo20191216A233.14230.72232.15233.18-1.43-2.46
ATRAptarGroup, Inc.20191216A8.113.901.341.602.562.30
ATRAAtara Biotherapeutics, Inc20191216A23.519.426.534.522.904.91
ATRCAtriCure, Inc.20191216A19.2010.095.553.054.547.04
ATRIAtrion Corp20191216A15.9510.3211.2211.680.000.00
ATROAstronics Corp20191216A17.7810.765.295.525.465.23
ATRSAntares Pharma, Inc.20191216A21.7528.01-3.471.1831.4826.84
ATSGAir Transport Services Group, I20191216A13.236.174.474.661.711.51
ATTOAtento S.A.20191216A70.4160.2550.2142.2410.0318.01
ATUSAltice USA, Inc. Class A Common20191216A4.604.921.772.053.152.87
ATVIActivision Blizzard Inc.20191216A2.014.854.784.520.070.34
ATXIAvenue Therapeutics, Inc. Commo20191216A179.95171.71156.68159.4215.0312.29
AUBAtlantic Union Bankshares Corpo20191216A14.0316.553.894.4712.6612.07
AUBNAuburn National Bancorporation20191216A340.19244.71100.81187.55143.9057.15
AUDCAudioCodes Ltd20191216A23.7813.926.677.097.256.83
AUGAuryn Resources Inc. Common Sha20191216A103.16133.410.91112.74132.5020.67
AUMNGolden Minerals Company20191216A88.7484.9171.2163.6612.8420.38
AUPHAurinia Pharmaceuticals Inc20191216A12.408.351.172.667.185.69
AUSFGlobal X Adaptive U.S. Factor E20191216ETF20.2010.645.766.764.883.87
AUTOAutoWeb, Inc. Common Stock20191216A357.44186.13102.6481.9883.50104.15
AUYYamana Gold, Inc.20191216A26.8121.549.1310.5512.3210.92
AVAAvista Corporation20191216A9.314.522.512.752.001.77
AVAVAeroVironment, Inc.20191216A21.6611.7210.725.521.006.20
AVBAvalonBay Communities, Inc.20191216A6.312.942.472.750.470.19
AVCOAvalon GloboCare Corp. Common S20191216A66.4368.4610.0614.8958.4053.57
AVDAmerican Vanguard Corporation20191216A18.476.771.722.905.053.88
AVDEAvantis International Equity ET20191216ETF16.5212.5711.4012.211.170.36
AVDVAvantis International Small Cap20191216ETF25.4721.2620.9620.960.300.30
AVEMAvantis Emerging Markets Equity20191216ETF28.1717.4317.4317.430.000.00
AVEOAVEO Pharmaceuticals, Inc.20191216A35.8244.2331.3928.2612.8415.97
AVGOBroadcom Inc. Common Stock20191216A3.562.340.350.671.991.67
AVGRAvinger, Inc. Common Stock20191216A160.54166.4683.1188.8783.3577.59
AVIDAvid Technology Inc20191216A22.7034.795.285.5029.5129.29
AVLRAvalara, Inc.20191216A17.878.642.885.845.762.80
AVNSAvanos Medical, Inc.20191216A15.856.182.622.453.563.73
AVNWAviat Networks, Inc.20191216A194.1892.3056.4657.2635.8435.04
AVROAVROBIO, Inc. Common Stock20191216A91.9530.8111.8517.3018.9713.52
AVTAvnet, Inc.20191216A5.318.120.801.087.347.05
AVTRAvantor, Inc.20191216A8.044.671.481.883.192.79
AVUSAvantis U.S. Equity ETF20191216ETF29.2617.336.456.3210.8811.00
AVUVAvantis U.S. Small Cap Value ET20191216ETF20.2350.9514.8314.6336.1236.32
AVXLAnavex Life Sciences20191216A43.7040.1718.5521.9221.6218.25
AVYAvery Dennison Corp.20191216A5.482.70-0.15-0.432.853.13
AVYAAvaya Holdings Corp. Common Sto20191216A9.099.303.483.575.835.73
AWIArmstrong World Industries, Inc20191216A11.135.850.170.445.685.41
AWKAmerican Water Works Company, I20191216A4.434.65-0.89-0.685.545.33
AWRAmerican States Water Company20191216A7.644.501.911.962.592.54
AWREAware Inc20191216A207.6688.1272.9073.6715.2214.44
AWTMAware Ultra-Short Duration Enha20191216ETF4.370.00
AWXAvalon Holdings Corp.20191216A145.43196.44196.65196.65-0.20-0.20
AXAxos Financial, Inc. Common Sto20191216A10.726.072.052.694.023.37
AXASAbraxas Petroleum Corporation20191216A44.3670.4851.9663.9418.526.53
AXDXAccelerate Diagnostics, Inc.20191216A34.0116.027.838.828.187.20
AXEAnixter International Inc20191216A8.244.190.492.013.722.18
AXGNAxogen, Inc. Common Stock20191216A33.9035.184.795.2230.3829.96
AXGTAxovant Gene Therapies Ltd. Com20191216A76.5055.8614.6823.1641.1832.70
AXJLWisdomTree Asia-Pacific ex-Japa20191216ETF31.265.295.295.290.000.00
AXLAmerican Axle & Manufacturing H20191216A10.256.984.715.272.271.71
AXLAAxcella Health Inc. Common Stoc20191216A244.74152.97128.16125.2524.8127.72
AXNXAxonics Modulation Technologies20191216A35.0919.376.978.6012.4010.77
AXPAmerican Express Company20191216A1.841.440.030.141.421.30
AXRAMREP Corporation20191216A318.94151.26145.19145.356.075.91
AXSAxis Capital Holders Limited20191216A5.322.881.301.411.571.47
AXSMAxsome Therapeutics, Inc20191216A24.2621.335.947.8715.3813.46
AXTAAxalta Coating Systems Ltd.20191216A3.792.881.031.481.851.40
AXTIAXT Inc20191216A40.2338.7613.9514.0924.8124.67
AXUAlexco Resource Corp.20191216A52.4055.3730.0530.3825.8225.05
AYAtlantica Yield plc20191216A7.768.531.831.506.697.03
AYIAcuity Brands, Inc.20191216A12.096.51-3.16-0.129.676.63
AYTUAytu BioScience, Inc. Common St20191216A222.21272.85232.41249.7740.4523.08
AYXAlteryx, Inc.20191216A9.585.995.523.670.472.32
AZOAutoZone, Inc.20191216A12.825.192.732.952.452.23
AZPNAspen Technology Inc20191216A10.575.021.732.223.292.80
AZREAzure Power Global Limited20191216A198.19152.15151.72151.720.430.43
AZRXAzurRx BioPharma, Inc. Common S20191216A121.22127.21107.72112.0219.5015.20
AZZAZZ Inc.20191216A20.529.963.934.436.045.54
BBarnes Group Inc.20191216A15.766.582.543.004.053.59
BABoeing Company20191216A2.602.821.921.770.901.05
BABInvesco Taxable Municipal Bond20191216ETF4.504.983.703.851.281.13
BACBank of America Corporation20191216A2.872.571.021.331.551.24
BAHBooz Allen Hamilton Holding Cor20191216A5.672.390.770.951.621.44
BALiPath Series B Bloomberg Cotton20191216ETN38.4726.1725.9426.020.240.16
BAMBrookfield Asset Management Inc20191216A1.981.800.720.941.080.87
BANCBanc of California, Inc.20191216A10.736.833.823.633.023.21
BANDBandwidth Inc. Class A Common S20191216A32.1413.8313.6912.580.141.25
BANFBancfirst Corp20191216A31.9915.776.627.409.158.37
BANRBanner Corp.20191216A11.1716.362.953.3013.4113.06
BANXStoneCastle Financial Corporati20191216A152.5959.3441.0955.3718.253.97
BAPCredicorp LTD20191216A12.005.761.132.594.633.16
BAPRInnovator S&P 500 Buffer ETF -20191216ETF19.1119.1920.1820.18-0.99-0.99
BASIBioanalytical Systems Inc20191216A171.1782.926.686.8276.2476.11
BATRALiberty Media Corporation Serie20191216A28.0025.6215.6915.579.9310.04
BATRKLiberty Media Corporation Serie20191216A21.2513.116.1411.356.971.76
BATTAmplify Advanced Battery Metals20191216ETF46.6433.2830.3533.282.930.00
BAUGInnovator S&P 500 Buffer ETF -20191216ETF34.3726.8726.9826.98-0.11-0.11
BAXBaxter International Inc.20191216A2.633.022.483.240.54-0.22
BBBlackBerry Limited20191216A17.4813.866.697.797.176.06
BBAXJPMorgan BetaBuilders Developed20191216ETF9.495.455.305.280.150.18
BBBYBed Bath & Beyond Inc20191216A6.578.604.104.154.514.46
BBCVirtus LifeSci Biotech Clinical20191216ETF30.0533.4231.8131.551.601.86
BBCAJPMorgan BetaBuilders Canada ET20191216ETF5.812.992.672.830.320.16
BBCPConcrete Pumping Holdings, Inc.20191216A90.6160.7017.4124.0543.2936.65
BBDCBarings BDC, Inc.20191216A11.998.414.866.433.551.98
BBEUJPMorgan BetaBuilders Europe ET20191216ETF4.532.391.982.150.400.24
BBGIBeasley Broadcasting Group Inc20191216A88.6149.4047.0248.092.391.31
BBHVanEck Vectors Biotech ETF20191216ETF6.063.281.842.911.440.37
BBIBrickell Biotech, Inc. Common S20191216A367.83233.53180.43156.4753.0977.05
BBINJPMorgan BetaBuilders Internati20191216ETF4.323.401.983.531.43-0.13
BBIOBridgeBio Pharma, Inc. Common S20191216A65.3031.747.108.3824.6423.36
BBJPJPMorgan BetaBuilders Japan ETF20191216ETF4.613.092.682.800.370.27
BBPVirtus LifeSci Biotech Products20191216ETF25.418.588.378.590.21-0.01
BBQBBQ Holdings, Inc. Common Stock20191216A517.06223.00223.00223.000.000.00
BBREJPMorgan BetaBuilders MSCI U.S.20191216ETF4.012.732.212.650.520.08
BBSAJPMorgan BetaBuilders 1-5 Year20191216ETF8.1911.7311.7311.730.000.00
BBSIBarrett Business Services20191216A51.5123.6710.7714.3212.909.35
BBUBrookfield Business Partners L.20191216A30.2514.298.858.995.445.30
BBUSJPMorgan BetaBuilders U.S. Equi20191216ETF3.422.622.322.320.300.30
BBWBuild-A-Bear Workshop, Inc.20191216A62.9333.9716.0412.7017.9321.28
BBXBBX Capital Corporation Class A20191216A39.8216.5710.7310.755.845.82
BBYBest Buy Company, Inc.20191216A2.522.870.590.582.282.29
BCBrunswick Corporation20191216A6.195.604.383.921.221.68
BCBPBCB Bancorp Inc (NJ)20191216A31.7533.536.157.4627.3826.07
BCCBoise Cascade Company20191216A11.784.882.332.482.562.40
BCDAberdeen Standard Bloomberg All20191216ETF49.92
BCDABioCardia, Inc. Common Stock20191216A496.55238.46226.40225.1612.0713.30
BCEBCE, Inc.20191216A2.232.361.081.011.281.35
BCEIBONANZA CREEK ENERGY, INC.20191216A18.3710.915.245.875.665.04
BCELAtreca, Inc. Class A Common Sto20191216A116.5871.0129.1037.4641.9133.55
BCIAberdeen Standard Bloomberg All20191216ETF18.559.8810.1710.00-0.29-0.12
BCLIBrainstorm Cell Therapeutics In20191216A58.1550.7323.8724.9426.8625.79
BCMiPath Pure Beta Broad Commodity20191216ETN22.422.583.293.29-0.71-0.71
BCMLBayCom Corp Common Stock20191216A77.0047.5543.7445.643.811.91
BCOThe Brink's Company20191216A11.305.133.262.391.872.74
BCOMB Communications Ltd20191216A132.57136.91138.38138.38-1.47-1.47
BCORBlucora, Inc.20191216A14.8118.268.358.799.919.47
BCOVBrightcove, Inc.20191216A22.6821.267.585.3413.6815.92
BCOW1895 Bancorp of Wisconsin, Inc.20191216A194.88133.63133.63133.630.000.00
BCPCBalchem Corporation20191216A31.8812.886.016.606.886.29
BCRXBioCryst Pharmaceuticals Inc20191216A32.5928.3910.3411.0718.0517.31
BCSFBain Capital Specialty Finance,20191216A15.8912.8912.6012.950.28-0.06
BCTFBancorp 34, Inc. Common Stock20191216A238.40221.27221.27221.270.000.00
BDCBelden Inc.20191216A12.455.443.113.282.332.15
BDCSUBS AG Exchange Traded Access S20191216ETN41.1927.2328.0728.07-0.84-0.84
BDCYETRACS 2xMonthly Leveraged Well20191216ETN113.38
BDCZETRACS Wells Fargo Business Dev20191216ETN17.5214.6019.4619.46-4.87-4.87
BDECInnovator S&P 500 Buffer ETF -20191216ETF21.9714.2213.8913.930.330.29
BDGEBridge Bancorp Inc20191216A38.8624.4713.6214.9010.859.57
BDLFlanigan's Enterprises Inc20191216A847.50620.96620.96620.960.000.00
BDNBrandywine Realty Trust20191216A6.845.181.712.073.463.10
BDRBlonder Tongue Laboratories Inc20191216A330.23179.59182.59182.59-3.00-3.00
BDSIBioDelivery Sciences Internatio20191216A15.9813.122.743.0710.3710.05
BDXBecton, Dickinson and Co.20191216A3.723.342.592.100.751.24
BEBloom Energy Corporation20191216A19.0522.81-0.633.7523.4419.07
BEATBioTelemetry, Inc.20191216A18.2132.7411.8512.3620.8920.37
BECNBeacon Roofing Supply, Inc.20191216A12.4710.793.685.527.115.27
BELFABel Fuse Inc20191216A504.87298.66140.04113.31158.62185.35
BELFBBel Fuse Inc20191216A59.0436.9020.7820.4116.1216.50
BENFranklin Resources, Inc.20191216A3.923.161.041.732.131.43
BEPBrookfield Renewable Partners L20191216A8.004.402.983.121.421.28
BERYBerry Global Group, Inc.20191216A4.853.591.581.582.012.01
BFABrown-Forman Corporation Class20191216A27.1116.5414.8414.841.701.69
BFBBrown-Forman Corporation Class20191216A4.443.965.465.79-1.50-1.83
BFAMBRIGHT HORIZONS FAMILY SOLUTION20191216A10.846.633.002.833.623.80
BFCBank First Corporation Common S20191216A93.1346.3237.2644.469.061.86
BFINBankFinancial Corporation20191216A64.4842.2030.0529.5412.1512.66
BFITGlobal X Health & Wellness Them20191216ETF164.66102.09101.11102.200.97-0.11
BFORBarron's 400 ETF20191216ETF18.879.416.877.312.542.11
BFSSaul Centers, Inc.20191216A39.2519.6911.3513.418.346.28
BFSTBusiness First Bancshares, Inc.20191216A166.1690.2786.4785.643.804.62
BGBunge Limited20191216A5.223.210.812.612.400.60
BGCPBGC Partners, Inc.20191216A16.8415.103.603.3811.4811.71
BGFVBig 5 Sporting Goods Corp20191216A59.2531.5520.8920.9010.6610.65
BGGBriggs & Stratton Corp.20191216A21.1119.0510.2010.228.858.83
BGIBirks Group Inc20191216A474.30710.02706.32706.723.703.30
BGRNiShares Global Green Bond ETF20191216ETF17.8222.6722.6722.670.000.00
BGSB&G Foods, Inc.20191216A8.217.114.774.702.342.41
BGSFBG Staffing Inc.20191216A55.3741.5122.0123.6719.5017.84
BHBiglari Holdings Inc. Class B C20191216A107.8742.6034.7336.967.885.65
BHATBlue Hat Interactive Entertainm20191216A154.1576.7266.2466.2310.4810.49
BHBBar Harbor Bankshares20191216A75.1764.3444.3645.9919.9818.35
BHCBausch Health Companies Inc.20191216A4.023.963.973.11-0.010.86
BHEBenchmark Electronics20191216A11.336.324.173.942.152.37
BHFBrighthouse Financial, Inc.20191216A4.666.651.341.615.315.04
BHLBBerkshire Hills Bancorp, Inc.20191216A10.109.98-3.35-2.3313.3312.30
BHRBraemar Hotels & Resorts Inc. C20191216A36.8818.198.088.6510.119.54
BHTGBioHiTech Global, Inc. Common S20191216A440.02198.11180.25180.2517.8617.86
BHVNBiohaven Pharmaceutical Holding20191216A19.938.593.854.484.744.11
BIBProShares Ultra NASDAQ Biotechn20191216ETF6.2221.5514.3014.257.257.30
BIBLInspire 100 ETF20191216ETF22.9519.8017.0119.752.800.06
BICKFirst Trust BICK Index Fund20191216ETF100.48110.01110.01110.010.000.00
BIGBig Lots, Inc.20191216A11.427.623.303.944.323.68
BIIBBiogen Inc. Common Stock20191216A6.246.251.260.874.995.38
BILSPDR Bloomberg Barclays 1-3 Mon20191216ETF1.090.760.760.760.000.00
BILLBill.com Holdings, Inc.20191216A56.7633.6712.153.7121.5229.96
BIMIBOQI International Medical Inc.20191216A168.90133.97101.9095.5132.0738.46
BIOBio-Rad Laboratories, Inc.Class20191216A18.138.903.113.265.645.64
BIOBBio-Rad Laboratories, Inc. Clas20191216A87.8131.9131.9131.910.000.00
BIOCBiocept, Inc.20191216A74.1290.0755.3853.0934.7737.06
BIOLBiolase, Inc.20191216A278.64387.33232.72232.72154.61154.61
BIOXBioceres Crop Solutions Corp. O20191216A190.7987.6565.8666.9621.8020.69
BIPBrookfield Infrastructure Partn20191216A6.8018.190.99-0.5317.2018.72
BISProShares UltraShort NASDAQ Bio20191216ETF8.297.321.394.705.932.63
BIVVanguard Intermediate-Term Bond20191216ETF1.501.060.510.550.550.51
BIZDVanEck Vectors BDC Income ETF20191216ETF10.5011.357.5311.043.820.31
BJBJs Wholesale Club Holdings, In20191216A5.794.59-0.170.214.754.38
BJANInnovator S&P 500 Buffer ETF -20191216ETF46.2676.3276.3276.320.000.00
BJKVanEck Vectors Gaming ETF20191216ETF31.4514.8114.6314.810.170.00
BJRIBJ's Restaurants, Inc.20191216A18.9626.890.56-1.9526.3328.84
BJULInnovator S&P 500 Buffer ETF -20191216ETF22.7521.1019.8419.741.261.36
BJUNInnovator S&P 500 Buffer ETF -20191216ETF31.4673.9073.9073.900.000.00
BKBank of New York Mellon Corpora20191216A2.433.100.110.283.002.81
BKCCBlackRock Capital Investment Co20191216A19.6918.715.518.1213.2010.59
BKDBrookdale Senior Living, Inc.20191216A14.9111.41-2.72-1.0114.1312.42
BKEThe Buckle, Inc.20191216A8.025.201.812.553.392.65
BKEPBlueknight Energy Partners L.P.20191216A124.0592.6638.4538.4554.2254.22
BKFiShares MSCI BRIC Index Fund20191216ETF11.246.686.626.600.060.08
BKHBlack Hills Corporation20191216A7.103.690.851.132.852.56
BKIBlack Knight, Inc. Common Stoc20191216A5.092.521.000.761.521.76
BKLNInvesco Senior Loan ETF20191216ETF4.413.341.901.641.441.70
BKNGBooking Holdings Inc. Common St20191216A9.004.642.362.812.261.83
BKRBaker Hughes Company20191216A4.555.160.782.064.383.10
BKSCBank of South Carolina20191216A144.9661.0161.0161.010.000.00
BKTIBK Technologies Corporation20191216A302.47207.76198.03195.419.7312.35
BKUBankunited, Inc.20191216A4.634.063.623.560.430.49
BKYIBIO-key International, Inc. Com20191216A661.39376.7385.1185.11291.62291.62
BLBlackLine, Inc. Common Stock20191216A11.818.830.741.028.097.81
BLBDBlue Bird Corporation Common St20191216A30.9418.2915.6811.892.616.40
BLCMBellicum Pharmaceuticals, Inc.20191216A108.12101.7162.6676.3739.0425.34
BLCNReality Shares Nasdaq NextGen E20191216ETF51.1224.5845.3846.18-20.80-21.59
BLDTopBuild Corp. Common Stock20191216A11.806.423.583.912.832.51
BLDPBallard Power Systems Inc.20191216A15.5915.956.878.969.086.95
BLDRBuilders FirstSource, Inc.20191216A6.084.661.151.573.513.10
BLESInspire Global Hope ETF20191216ETF131.4464.1160.7362.133.381.98
BLFSBioLife Solutions Inc.20191216A41.7641.722.654.5039.0737.22
BLHYVirtus Newfleet Dynamic Credit20191216ETF58.3828.2228.2228.220.000.00
BLINBridgeline Digital Inc.20191216A303.41213.74180.93180.9332.8032.80
BLKBlackrock, Inc.20191216A7.153.591.811.891.791.70
BLKBBlackbaud, Inc.20191216A15.3612.713.356.569.366.15
BLLBall Corporation20191216A3.532.610.390.502.222.11
BLMNBloomin' Brands, Inc. Common St20191216A6.6316.500.730.9515.8115.56
BLNKBlink Charging Co. Common Stock20191216A70.8753.3439.7941.1113.5412.23
BLOKAmplify Transformational Data S20191216ETF10.656.725.087.991.63-1.27
BLPHBellerophon Therapeutics, Inc.20191216A280.41214.28201.48205.0212.799.26
BLUBELLUS Health Inc.20191216A64.6245.7326.7725.5018.9620.23
BLUEbluebird bio, Inc. Common Stock20191216A12.827.692.253.465.444.23
BLVVanguard Long-Term Bond ETF20191216ETF4.014.043.433.490.600.55
BLXBanco Latinoamericano de Comerc20191216A19.208.793.314.245.484.55
BMCHBMC Stock Holdings, Inc20191216A9.0618.974.806.8714.1612.09
BMIBadger Meter, Inc.20191216A14.936.071.662.374.413.70
BMLPDorsey Wright MLP Index ETNs du20191216ETF67.6134.9434.9434.940.000.00
BMOBank of Montreal20191216A1.811.671.010.630.661.03
BMRABIOMERICA INC20191216A256.97202.90-62.87-34.42265.77237.32
BMRCBank of Marin Bancorp20191216A115.7868.7650.2652.5418.5016.22
BMRNBioMarin Pharmaceuticals Inc20191216A6.677.002.643.134.363.87
BMTCBryn Mawr Bank Corp20191216A25.4416.5510.2311.336.325.22
BMYBristol-Myers Squibb Co.20191216A1.619.209.388.23-0.170.98
BNDVanguard Total Bond Market20191216ETF1.191.500.991.270.510.23
BNDCFlexShares Core Select Bond Fun20191216ETF26.2720.4320.4320.430.000.00
BNDWVanguard Total World Bond ETF20191216ETF3.183.172.563.080.620.09
BNDXVanguard Total International Bo20191216ETF1.740.900.950.77-0.050.12
BNEDBarnes & Noble Education, Inc20191216A31.2133.6019.6622.9013.9410.70
BNFTBenefitfocus, Inc.20191216A22.6515.40-7.11-0.1122.5115.51
BNGOBionano Genomics, Inc. Common S20191216A114.5293.1576.1582.8116.9910.34
BNKDMicroSectorsTM U.S. Big Banks I20191216ETN711.06417.38417.98416.78-0.600.60
BNKOMicroSectorsTM U.S. Big Banks I20191216ETN133.08
BNKUMicroSectorsTM U.S. Big Banks I20191216ETN41.3213.9313.2112.690.721.24
BNKZMicroSectorsTM U.S. Big Banks I20191216ETN99.94
BNOVInnovator S&P 500 Buffer ETF -20191216ETF29.5230.9530.9530.950.000.00
BNSBank of Nova Scotia20191216A1.821.750.540.711.201.04
BNSOBonso Electronic International20191216A651.4736.28-515.60-515.60551.89551.89
BOCHBank of Commerce Holdings (CA)20191216A80.6431.8223.8319.667.9912.16
BOCTInnovator S&P 500 Buffer ETF -20191216ETF22.3716.1216.1316.13-0.01-0.01
BOHBank of Hawaii Corp.20191216A9.184.111.871.982.242.13
BOKFBOK Financial Corp20191216A13.375.123.032.722.082.39
BOMNBoston Omaha Corporation Class20191216A42.0422.909.8011.5713.1011.33
BONDPIMCO Active Bond Exchange-Trad20191216ETF2.542.832.652.680.180.14
BOOMDMC Global Inc. Common Stock20191216A23.5114.184.454.729.739.46
BOOTBoot Barn Holdings, Inc.20191216A12.885.832.512.623.323.21
BORRBorr Drilling Limited Common sh20191216A121.3297.7287.2885.7010.4312.02
BOSCB.O.S. Better On-Line Solutions20191216A299.84191.57151.67150.5439.9041.02
BOSSGlobal X Founder-Run Companies20191216ETF38.419.459.459.450.000.00
BOTJBank of the James Financial Gro20191216A395.86144.93141.51143.183.421.75
BOTZGlobal X Funds Global X Robotic20191216ETF4.6410.813.65-1.787.1612.59
BOUTInnovator IBD Breakout Opportun20191216ETF62.7926.3218.6613.727.6612.60
BOXBOX, INC.20191216A6.805.314.002.631.312.68
BOXLBoxlight Corporation Class A Co20191216A182.65119.99105.1198.7614.8821.24
BPFHBoston Private Financial Holdin20191216A9.3711.094.134.326.966.77
BPMCBlueprint Medicines Corporation20191216A22.7114.206.537.237.686.98
BPMPBP Midstream Partners LP Common20191216A19.2514.904.458.0410.466.86
BPMXBioPharmX Corporation20191216A139.05156.58120.66120.2435.9136.34
BPOPPopular Inc20191216A6.622.970.620.872.352.10
BPRNThe Bank of Princeton20191216A164.23121.1474.42106.8746.7314.28
BPTBP Prudhoe Bay Royalty Trust20191216A39.2054.7731.3139.4323.4615.34
BPTHBio-Path Holdings Inc20191216A89.6559.8711.1511.8148.7248.07
BPYBrookfield Property Partners L.20191216A5.436.772.212.534.574.25
BRBroadridge Financial Solutions20191216A6.623.592.752.850.840.75
BRBRBellRing Brands, Inc.20191216A17.189.244.946.224.303.02
BRCBrady Corporation20191216A11.755.953.043.522.912.43
BREWCraft Brew Alliance, Inc.20191216A6.855.925.015.030.920.89
BRFVanEck Vectors Brazil Small-Cap20191216ETF26.9144.6344.0843.810.560.82
BRGBluerock Residential Growth REI20191216A15.7711.545.424.926.126.62
BRIDBridgford Foods Corp20191216A427.02280.18189.36227.6090.8252.58
BRKABerkshire Hathaway Inc.20191216A0.000.00
BRKBBERKSHIRE HATHAWAY Class B20191216A1.491.341.052.190.29-0.85
BRKLBrookline Bancorp Inc20191216A11.589.078.087.500.991.57
BRKRBruker Corporation20191216A9.6613.291.321.4011.9711.89
BRKSBrooks Automation Inc20191216A12.1612.202.723.289.488.92
BRMKBroadmark Realty Capital Inc. C20191216A14.0212.188.2411.193.951.00
BRNBarnwell Industries, Inc.20191216A255.59312.34235.04255.2277.3057.12
BROBrown & Brown, Inc.20191216A3.434.211.331.362.882.85
BROGBrooge Energy Limited Ordinary20191216A246.10137.23119.91127.1617.3310.07
BRPBRP Group, Inc. Class A Common20191216A45.7926.4112.7214.8613.6911.55
BRPABig Rock Partners Acquisition C20191216A197.4228.4728.4728.470.000.00
BRTBRT Apartments Corp20191216A109.3787.5760.7863.3426.7824.23
BRXBRIXMOR PROPERTY GROUP INC.20191216A4.944.952.152.292.802.66
BRYBerry Corporation (bry) Common20191216A18.8513.13-2.01-1.5915.1514.72
BRZUDirexion Daily MSCI Brazil Bull20191216ETF3.763.491.351.412.152.08
BSAEInvesco BulletShares 2021 USD E20191216ETF23.508.078.078.070.000.00
BSBEInvesco BulletShares 2022 USD E20191216ETF35.5427.6027.6027.600.000.00
BSCEInvesco BulletShares 2023 USD E20191216ETF39.8729.7228.9429.720.780.00
BSCKInvesco BulletShares 2020 Corpo20191216ETF4.704.163.923.920.240.24
BSCLInvesco BulletShares 2021 Corpo20191216ETF4.702.722.652.660.070.06
BSCMInvesco BulletShares 2022 Corpo20191216ETF4.863.552.772.950.770.59
BSCNInvesco BulletShares 2023 Corpo20191216ETF5.004.244.114.090.130.15
BSCOInvesco BulletShares 2024 Corpo20191216ETF5.772.652.172.180.480.48
BSCPInvesco BulletShares 2025 Corpo20191216ETF12.666.816.666.660.150.15
BSCQInvesco BulletShares 2026 Corpo20191216ETF11.395.935.405.330.530.60
BSCRInvesco BulletShares 2027 Corpo20191216ETF8.828.668.668.660.000.00
BSCSInvesco BulletShares 2028 Corpo20191216ETF22.4621.0120.8721.030.14-0.03
BSCTInvesco BulletShares 2029 Corpo20191216ETF9.054.834.834.830.000.00
BSDEInvesco BulletShares 2024 USD E20191216ETF40.9536.6636.6636.660.000.00
BSEPInnovator S&P 500 Buffer ETF -20191216ETF23.01
BSETBassett Furniture Industries I20191216A74.42105.9260.2389.3545.6916.57
BSGMBioSig Technologies, Inc. Commo20191216A86.2066.5740.7241.8725.8524.71
BSIGBrightSphere Investment Group I20191216A13.7011.427.596.883.824.54
BSJKInvesco BulletShares 2020 High20191216ETF4.304.371.401.402.982.98
BSJLInvesco BulletShares 2021 High20191216ETF5.104.624.684.78-0.06-0.16
BSJMInvesco BulletShares 2022 High20191216ETF4.653.743.743.740.000.00
BSJNInvesco BulletShares 2023 High20191216ETF13.248.778.228.220.550.55
BSJOInvesco BulletShares 2024 High20191216ETF13.317.077.157.15-0.09-0.09
BSJPInvesco BulletShares 2025 High20191216ETF11.756.386.386.380.000.00
BSJQInvesco BulletShares 2026 High20191216ETF12.319.259.259.250.000.00
BSJRInvesco BulletShares 2027 High20191216ETF9.873.763.763.740.000.00
BSMBlack Stone Minerals, L.P.20191216A18.4812.4711.246.841.235.63
BSMLInvesco BulletShares 2021 Munic20191216ETF13.280.320.320.320.000.00
BSMMInvesco BulletShares 2022 Munic20191216ETF7.862.132.132.130.000.00
BSMNInvesco BulletShares 2023 Munic20191216ETF15.9615.3615.3615.360.000.00
BSMOInvesco BulletShares 2024 Munic20191216ETF16.7711.7211.7211.720.000.00
BSMPInvesco BulletShares 2025 Munic20191216ETF13.3714.5513.0813.081.471.47
BSMQInvesco BulletShares 2026 Munic20191216ETF17.527.997.997.990.000.00
BSMRInvesco BulletShares 2027 Munic20191216ETF16.70
BSMSInvesco BulletShares 2028 Munic20191216ETF16.254.004.004.000.000.00
BSMTInvesco BulletShares 2029 Munic20191216ETF16.52
BSQRBSQUARE Corporation20191216A148.40101.9066.7066.7035.2035.20
BSRRSierra Bancorp20191216A73.4838.8529.4831.259.377.60
BSTCBioSpecifics Technologies Corp.20191216A83.3137.2417.9322.2119.3015.02
BSVVanguard Short-Term Bond ETF20191216ETF1.240.830.750.760.090.08
BSVNBank7 Corp. Common stock20191216A186.63102.07100.22100.231.851.84
BSXBoston Scientific Corp.20191216A2.282.721.070.181.662.54
BTAIBioXcel Therapeutics, Inc. Comm20191216A138.4996.5233.8539.6962.6756.83
BTALAGFiQ U.S. Market Neutral Anti-20191216ETF20.3327.4115.9116.3711.5011.04
BTEBaytex Energy Corporation20191216A79.0464.6554.3855.9810.278.67
BTECPrincipal Healthcare Innovators20191216ETF26.637.446.877.490.57-0.06
BTGB2Gold Corp.20191216A26.6833.7120.7522.9312.9710.90
BTNBallantyne Strong, Inc20191216A495.87338.26-70.16-73.03408.42411.29
BTUPeabody Energy Corporation20191216A11.559.21-0.52-0.589.739.79
BUGGlobal X Cybersecurity ETF20191216ETF41.1258.5460.4056.68-1.861.86
BULPacer US Cash Cows Growth ETF20191216ETF18.9111.6011.6011.600.000.00
BURLBURLINGTON STORES, INC.20191216A6.773.582.072.071.511.51
BUSEFirst Busey Corporation Class A20191216A13.946.303.353.442.952.86
BUYUSCF SummerHaven SHPEI Index Fu20191216ETF78.3723.8618.3118.315.555.55
BUYNUSCF SummerHaven SHPEN Index Fu20191216ETF60.14
BVBrightView Holdings, Inc. Commo20191216A28.8511.614.605.227.016.39
BVALBrand Value ETF20191216ETF13.5519.3510.9513.358.406.00
BVSNBroadvision Inc Com20191216A210.39112.75107.17107.035.585.72
BWBabcock & Wilcox Enterprises, I20191216A80.5365.5726.0636.6439.5228.93
BWABorgWarner Inc.20191216A4.392.711.651.831.060.88
BWBBridgewater Bancshares, Inc. Co20191216A23.8731.884.502.4827.3829.40
BWENBroadwind Energy Inc20191216A220.05263.19136.37138.01126.82125.17
BWFGBankwell Financial Group Inc20191216A110.2649.4331.3236.0818.1113.35
BWLABowl America Incorporated20191216A533.27331.75331.75331.750.000.00
BWXSPDR Bloomberg Barclays Interna20191216ETF3.785.184.613.980.571.20
BWXTBWX Technologies, Inc.20191216A6.604.132.672.311.461.84
BWZSPDR Bloomberg Barclays Short T20191216ETF21.216.656.566.590.090.05
BXThe Blackstone Group Inc. Class20191216A3.382.810.951.161.881.66
BXCBlueLinx Holdings Inc.20191216A52.1729.5510.529.7219.0419.84
BXGBluegreen Vacations Corporation20191216A48.7735.8632.2031.323.654.54
BXMTBlackstone Mortgage Trust, Inc.20191216A2.904.900.680.834.234.08
BXPBoston Properties, Inc.20191216A5.993.301.441.721.861.59
BXRXBaudax Bio, Inc. Common Stock20191216A147.4089.1352.7453.0036.3836.13
BXSBancorpSouth, Inc.20191216A6.045.240.170.915.064.33
BYByline Bancorp, Inc. Common Sto20191216A21.0619.254.516.3414.7412.91
BYDBoyd Gaming Corporation20191216A7.194.780.761.864.032.92
BYFCBroadway Financial Corp/Del20191216A243.94145.09145.09145.090.000.00
BYLDiShares Yield Optimized Bond ET20191216ETF8.426.575.395.391.181.18
BYNDBeyond Meat, Inc. Common Stock20191216A8.827.192.204.324.992.86
BYSIBeyondSpring Inc. Ordinary Shar20191216A101.4360.2529.4329.6630.8130.58
BZHBeazer Homes USA, Inc. New20191216A14.688.875.715.373.163.50
BZQProShares UltraShort MSCI Brazi20191216ETF5.344.645.134.73-0.50-0.09
CCitigroup Inc.20191216A1.461.870.690.791.181.08
CAAPCorporacion America Airports S.20191216A40.2844.946.189.4038.7635.60
CAASChina Automotive Systems, Inc.20191216A87.2294.2165.3960.6828.8233.54
CABACabaletta Bio, Inc. Common Stoc20191216A257.46149.9754.9063.3395.0786.64
CABOCable One, Inc.20191216A5.619.007.859.020.790.20
CACCamden National Corporation20191216A30.3317.9310.5410.287.387.64
CACCCredit Acceptance Corp20191216A39.3114.765.216.769.467.95
CACGClearBridge All Cap Growth ETF20191216ETF27.2213.6313.6313.630.000.00
CACICACI INTERNATIONAL CLA20191216A20.076.361.011.325.355.04
CADECadence Bancorporation20191216A6.137.95-0.130.808.087.15
CAECAE INC20191216A4.443.661.431.772.231.89
CAGConagra Brands, Inc.20191216A3.724.442.042.122.402.33
CAHCardinal Health, Inc.20191216A3.522.58-0.150.172.732.41
CAICAI International, Inc.20191216A33.5931.979.9014.0122.0617.96
CAKECheesecake Factory (The)20191216A9.006.500.333.786.192.73
CALCaleres Inc20191216A15.236.592.252.904.343.68
CALACalithera Biosciences, Inc20191216A48.2346.8811.226.1435.6640.74
CALFPacer US Small Cap Cash Cows 1020191216ETF10.526.677.476.80-0.80-0.13
CALMCal-Maine Foods Inc20191216A11.104.331.742.313.062.49
CALXCALIX, INC.20191216A18.2318.758.778.659.9910.10
CAMPCalAmp Corp.20191216A20.3613.627.617.806.015.82
CAMTCamtek Ltd20191216A22.5817.634.174.4213.4613.21
CAPLCrossAmerica Partners LP Common20191216A61.7331.8422.1223.159.728.68
CAPRCapricor Therapeutics Inc20191216A140.39138.2872.4580.6765.8257.61
CARAvis Budget Group, Inc.20191216A12.218.52-2.85-2.2011.3710.72
CARACara Therapeutics, Inc.20191216A17.5311.546.066.545.485.00
CARECARTER BANK & TRUST MARTINSVILL20191216A71.0433.7725.7125.268.068.52
CARGCarGurus, Inc. Class A Common S20191216A9.747.942.482.815.465.12
CAROCarolina Financial Corp.20191216A17.998.875.606.383.272.50
CARSCars.com Inc. Common Stock20191216A12.867.13-0.341.017.486.12
CARVCarver Bancorp, Inc.20191216A334.63231.03149.55196.4981.4734.53
CARZFirst Trust NASDAQ Global Auto20191216ETF34.309.859.859.850.000.00
CASACasa Systems, Inc. Common Stock20191216A31.0026.262.964.1923.3122.07
CASHMeta Financial Group, Inc.20191216A12.928.485.594.192.894.29
CASICASI Pharmaceuticals, Inc.20191216A67.2741.8035.9936.975.814.82
CASSCass Information Systems Inc20191216A47.7029.9113.4313.9116.4816.00
CASYCasey's General Stores Inc20191216A10.756.501.583.044.913.46
CATCaterpillar Inc.20191216A3.024.910.590.744.324.17
CATBCatabasis Pharmaceuticals, Inc20191216A93.2047.1824.7927.7322.4019.45
CATHGlobal X S&P 500 Catholic Value20191216ETF13.5718.3318.1918.190.130.13
CATMCardtronics plc Class A Ordinar20191216A14.075.68-3.77-2.269.568.05
CATOCATO CORP20191216A21.4514.397.649.126.755.27
CATSCatasys Inc. Common Stock20191216A83.5040.999.8511.1331.1429.86
CATYCathay General Bancorp20191216A7.5616.044.423.4911.6212.55
CBChubb Limited20191216A2.931.921.281.390.640.53
CBANColony Bankcorp Inc20191216A169.3188.5264.5773.9723.9514.55
CBATCBAK Energy Technology, Inc. Co20191216A137.53203.81117.98121.3585.8382.46
CBAYCymabay Therapeutics20191216A52.7945.9421.9825.9023.9620.04
CBBCincinnati Bell Inc.20191216A24.3216.6911.709.154.997.54
CBFVCB Financial Services, Inc. (PA20191216A57.8138.2735.4138.842.85-0.57
CBIOCatalyst Biosciences, Inc.20191216A82.72103.5644.7645.4758.8058.09
CBLCBL& Associates Properties, Inc20191216A97.7274.7258.2258.9416.5015.78
CBLICleveland Biolabs, Inc20191216A913.49463.98443.79443.7920.1920.19
CBMBCBM Bancorp, Inc.20191216A44.6025.209.589.5815.6315.63
CBMGCellular Biomedicine Group, Inc20191216A74.1047.3528.2329.3019.1218.05
CBNKCapital Bancorp, Inc.20191216A85.0081.794.6048.7977.1932.99
CBOECboe Global Markets, Inc.20191216A7.234.541.331.513.213.02
CBONVanEck Vectors ChinaAMC China B20191216ETF52.7654.8539.9639.9614.9014.90
CBPOChina Biologic Products Holding20191216A27.6415.4712.5412.082.933.39
CBRECBRE GROUP, INC.20191216A4.353.54-0.302.123.841.42
CBRLCracker Barrel Old Country Stor20191216A8.714.581.011.273.573.31
CBSHCommerce Bancshares Inc20191216A4.665.132.872.572.262.57
CBTCabot Corporation20191216A13.226.893.843.733.053.16
CBTXCBTX, Inc. Common Stock20191216A49.9122.4615.6316.146.836.32
CBUCommunity Bank System20191216A10.975.520.962.824.562.69
CBZCBIZ, Inc.20191216A11.366.732.000.834.745.91
CCThe Chemours Company20191216A9.016.612.222.764.393.85
CCBCoastal Financial Corporation20191216A172.87106.2574.6275.1531.6331.10
CCBGCapital City Bank Group Inc20191216A55.8731.9719.7420.3512.2311.62
CCCClarivate Analytics Plc Ordinar20191216A7.894.37-0.87-0.955.245.32
CCCLChina Ceramics Co. Ltd.20191216A187.13180.79140.63144.0540.1636.74
CCDCalamos Dynamic Convertible & I20191216A21.9422.0710.1310.2811.9511.80
CCEPCoca-Cola European Partners plc20191216A4.742.891.921.730.981.16
CCFChase Corporation20191216A139.4155.1139.7039.9715.4115.14
CCHCollier Creek Holdings Class A20191216A41.5624.8424.8424.840.000.00
CCICrown Castle Intl. Corp.20191216A4.112.280.550.701.731.58
CCJCameco Corporation20191216A11.249.689.974.40-0.295.27
CCKCrown Holdings Inc.20191216A7.987.110.665.366.451.75
CCLCarnival Corporation20191216A2.203.740.240.663.503.08
CCLPCSI Compressco LP20191216A89.18119.9441.8142.9378.1377.02
CCMPCabot Microelectronics Corp20191216A13.3110.644.797.005.863.64
CCNECNB Financial Corp/PA20191216A78.6648.2232.4731.6115.7516.61
CCOClear Channel Outdoor Holdings,20191216A40.0528.3316.2115.2012.0613.17
CCOICogent Communications Holdings,20191216A10.456.930.870.986.075.95
CCORCore Alternative Capital20191216ETF57.5514.8411.2011.203.643.64
CCRCONSOL Coal Resources LP20191216A83.5244.6928.8128.8615.8715.83
CCRCChina Customer Relations Center20191216A522.91254.91252.17252.172.742.74
CCRNCross Country Healthcare Inc20191216A23.3212.322.684.569.647.76
CCSCENTURY COMMUNITIES, INC.20191216A12.497.534.964.042.573.50
CCXChurchill Capital Corp II Class20191216A60.0529.3829.3829.380.000.00
CCXIChemoCentryx, Inc.20191216A25.5831.6123.5124.148.107.47
CDAYCeridian HCM Holding20191216A11.726.401.212.085.194.32
CDCVictoryShares US EQ Income Enha20191216ETF4.244.173.413.560.760.61
CDECoeur Mining, Inc.20191216A13.8012.543.305.479.237.07
CDEVCentennial Resource Development20191216A24.9722.568.997.7213.5714.83
CDKCDK Global, Inc.20191216A7.3010.130.152.129.978.00
CDLVictoryShares US Large Cap High20191216ETF11.498.88-0.783.919.664.97
CDLXCardlytics, Inc. Common Stock20191216A33.1517.6412.3411.315.316.33
CDMOAvid Bioservices, Inc. Common S20191216A26.0943.5128.8829.5014.6214.00
CDNACareDx, Inc.20191216A21.3718.776.196.6312.5812.15
CDNSCadence Design Systems20191216A2.984.252.742.541.511.71
CDORCondor Hospitality Trust, Inc.20191216A9.066.686.686.680.000.00
CDRCedar Realty Trust, Inc20191216A41.4226.4324.0324.312.402.12
CDTXCidara Therapeutics, Inc.20191216A169.5987.0639.3054.8947.7632.18
CDWCDW Corporation20191216A4.192.860.040.582.822.28
CDXCChromaDex Corporation20191216A46.1429.4913.0111.5216.4817.97
CDXSCodexis, Inc.20191216A14.5211.203.734.307.476.90
CDZICADIZ, Inc.20191216A25.5023.3613.7015.409.667.96
CECelanese Corporation Common Sto20191216A4.653.280.981.732.311.55
CECECeco Environmental Corp20191216A36.4126.9217.2318.829.698.10
CEFSSaba Closed-End Funds ETF20191216ETF39.19112.07103.15105.128.926.95
CEICamber Energy, Inc20191216A74.2458.0634.0741.1624.0016.90
CEIXCONSOL Energy Inc.20191216A23.6217.294.676.8112.6210.48
CELCellcom Israel, Ltd.20191216A82.7940.8928.9628.6911.9312.20
CELCCelcuity Inc. Common Stock20191216A647.07424.65383.81408.5540.8316.10
CELHCelsius Holdings, Inc. Common S20191216A30.4935.007.126.9327.8828.07
CELPCypress Environmental Partners,20191216A153.4261.02-8.67-8.5669.6869.58
CEMBiShares J.P. Morgan EM Corporat20191216ETF7.185.723.833.591.882.12
CEMIChembio diagnostics, Inc.20191216A337.27188.93205.84206.81-16.91-17.88
CENTCentral Garden and Pet Co20191216A31.1120.436.727.8913.7112.54
CENTACentral Garden & Pet Company20191216A16.289.730.281.199.458.54
CENXCentury Aluminum Co20191216A13.5310.714.276.086.444.63
CEPUCentral Puerto S.A. American De20191216A50.2838.4015.9318.4722.4619.92
CEQPCrestwood Equity Partners LP20191216A13.727.193.393.093.794.09
CERCCerecor Inc.20191216A83.6163.04-19.22-21.0882.2684.11
CERNCerner Corp20191216A3.365.041.351.253.693.79
CERSCerus Corp20191216A25.4927.1918.6519.128.548.08
CETVCentral European Media Enterpri20191216A22.5120.3815.236.405.1513.98
CETXCEMTREX INC.20191216A138.3995.0267.7278.2327.3016.79
CEVACEVA Inc.20191216A28.27102.906.332.8896.57100.03
CEWWisdomTree Emerging Currency S20191216ETF27.9022.1520.5020.501.651.65
CEYVictoryShares Emerging Market H20191216ETF34.7132.2921.8125.6410.486.66
CEZVictoryShares Emerging Market V20191216ETF26.6226.6922.9926.463.700.23
CFCF Industries Holding, Inc.20191216A5.464.793.323.661.461.13
CFAVictoryShares US 500 Volatility20191216ETF5.644.183.964.010.230.17
CFBCrossFirst Bankshares, Inc. Com20191216A75.0933.4923.2527.8010.245.68
CFBICommunity First Bancshares, Inc20191216A263.4577.8172.9472.874.884.94
CFBKCentral Federal Corporation20191216A60.1729.0835.1435.14-6.06-6.06
CFFACF Finance Acquisition Corp. Cl20191216A29.31
CFFIC&F Financial Corp20191216A130.7667.5159.4260.838.106.68
CFFNCapitol Federal Financial, Inc.20191216A7.6516.533.323.5913.2213.01
CFGCitizens Financial Group, Inc.20191216A2.523.931.362.362.581.58
CFMSConformis, Inc. Common Stock20191216A68.1055.1613.1818.5041.9836.66
CFOVictoryShares US 500 Enhanced V20191216ETF4.512.812.442.450.370.36
CFRCullen/Frost Bankers Inc.20191216A7.763.791.812.061.981.74
CFRXContraFect Corporation20191216A122.95144.77101.32115.9143.4528.85
CFXColfax Corporation20191216A5.834.193.542.810.651.39
CGThe Carlyle Group Inc. Common S20191216A6.673.97-0.290.934.273.04
CGACHINA GREEN AGRICULTURE INC20191216A169.7281.7742.9145.1338.8636.64
CGBDTCG BDC, Inc. Common Stock20191216A8.8610.992.693.408.297.59
CGCCanopy Growth Corporation Commo20191216A9.717.565.633.841.933.72
CGENCompugen Ltd20191216A41.5227.3212.5111.2614.8116.06
CGIXCancer Genetics, Inc. Common St20191216A71.0849.8419.6724.6730.1725.17
CGNXCognex Corp20191216A6.734.62-0.81-0.445.435.06
CGOCalamos Global Total Return Fun20191216A62.11124.5482.3035.6542.2588.89
CGWInvesco S&P Global Water Index20191216ETF6.475.703.565.762.13-0.07
CHADDirexion Daily CSI 300 China A20191216ETF14.7310.479.039.081.441.39
CHAPChaparral Energy, Inc.20191216A122.1172.107.7522.3364.3549.77
CHAUDirexion Daily CSI 300 China A20191216ETF4.705.113.483.471.631.64
CHCIComstock Holding Companies, Inc20191216A462.07191.3674.9774.97116.39116.39
CHCOCity Holding Co20191216A20.9214.666.647.628.027.04
CHCTCommunity Healthcare Trust Inco20191216A16.309.011.932.147.096.87
CHDChurch & Dwight Co., Inc.20191216A3.061.46-0.60-0.482.061.94
CHDNChurchill Downs Inc20191216A13.1012.521.28-1.5011.2414.02
CHEChemed Corporation20191216A23.1011.505.785.745.725.75
CHEFThe Chef's Warehouse Inc20191216A20.339.892.662.486.686.86
CHEKCheck-Cap Ltd.20191216A251.25218.13258.27230.54-40.14-12.41
CHEPAGFiQ U.S. Market Neutral Value20191216ETF242.32187.33187.33187.330.000.00
CHFSCHF Solutions, Inc. Common Stoc20191216A197.91181.40142.60142.5038.7938.90
CHGGCHEGG, INC.20191216A6.376.18-1.75-1.087.947.27
CHGXChange Finance U.S. Large Cap F20191216ETF34.7634.6538.0138.03-3.36-3.38
CHHChoice Hotels Intnl.20191216A5.753.100.110.802.992.30
CHICalamos Convertible Opportuniti20191216A16.4530.957.569.7623.3921.18
CHICGlobal X MSCI China Communicati20191216ETF211.66104.53135.3692.36-30.8212.17
CHIEGlobal X MSCI China Energy ETF20191216ETF278.25251.93251.93251.930.000.00
CHIIGlobal X MSCI China Industrials20191216ETF276.84132.73131.79132.150.940.59
CHIKGlobal X MSCI China Information20191216ETF18.6423.9626.0526.10-2.09-2.14
CHILGlobal X MSCI China Large-Cap 520191216ETF64.7021.3521.3521.350.000.00
CHIMGlobal X MSCI China Materials E20191216ETF253.03161.32211.68175.11-50.36-13.79
CHIQGlobal X MSCI China Consumer Di20191216ETF27.9062.3616.8317.3945.5344.97
CHIRGlobal X MSCI China Real Estate20191216ETF1658.42133.18133.18133.180.000.00
CHISGlobal X MSCI China Consumer St20191216ETF260.6433.8044.7644.76-10.96-10.96
CHIXGlobal X MSCI China Financials20191216ETF25.2527.6010.4210.1417.1717.45
CHKChesapeake Energy Corp.20191216A3.685.981.973.604.022.39
CHKPCheck Point Software Technologi20191216A4.477.194.394.662.802.53
CHMAChiasma, Inc. Common Stock20191216A23.6322.0317.4117.374.634.67
CHMGChemung Financial Corp20191216A180.2581.2772.5858.318.6922.96
CHMICHERRY HILL MORTGAGE INVESTMENT20191216A12.789.010.871.028.147.99
CHNALoncar China BioPharma ETF20191216ETF77.4646.9044.1946.902.720.00
CHNGChange Healthcare Inc. Common S20191216A15.0812.323.978.198.354.13
CHNRChina Natural Resources, Inc.20191216A389.43194.18132.33135.8061.8558.37
CHRACharah Solutions, Inc Common St20191216A151.59175.5832.3136.09143.27139.49
CHRSCoherus BioSciences, Inc.20191216A15.9510.206.384.853.815.35
CHRWC.H. Robinson Worldwide, Inc.20191216A3.664.120.971.143.152.99
CHSChicos FAS, Inc.20191216A25.3218.0911.7112.936.375.16
CHTRCharter Comm Inc Del CL A New20191216A6.703.160.360.872.802.29
CHUYChuy's Holdings, Inc. Common St20191216A27.5453.8312.5213.5641.3140.27
CHWCalamos Global Dynamic Income F20191216A15.2613.467.247.306.226.15
CHWYChewy, Inc.20191216A11.558.251.662.716.585.54
CHYCalamos Convertible and High In20191216A12.0026.993.823.7823.1623.20
CICIGNA Corporation20191216A5.643.201.132.142.071.06
CIACitizens, Inc.20191216A31.4945.0421.0734.7023.9710.34
CIBRFirst Trust Exchange-Traded Fun20191216ETF21.6311.7710.3910.251.381.52
CIDVictoryShares International Hig20191216ETF20.3023.7131.2224.79-7.51-1.08
CIDMCinedigm Corp.20191216A294.41149.37105.67104.3743.7045.00
CIENCiena Corporation20191216A3.934.54-0.182.454.732.10
CIFSChina Internet Nationwide Finan20191216A246.45245.57130.18117.51115.39128.06
CIGIColliers International Group In20191216A19.6010.584.126.026.464.56
CILVictoryShares International Vol20191216ETF10.8910.0210.0210.020.000.00
CIMChimera Investment Corp.20191216A4.864.571.381.073.193.51
CINFCincinnati Financial Corp20191216A5.383.301.652.101.651.21
CINRCINER RESOURCES LP20191216A99.5537.5932.7938.134.80-0.54
CIOCITY OFFICE REIT, INC.20191216A9.856.983.082.953.904.03
CIRCIRCOR International, Inc20191216A24.1012.844.804.598.058.26
CITCIT Group Inc.20191216A5.383.231.251.461.981.77
CIVBCivista Bancshares, Inc.20191216A48.7726.949.4011.4917.5415.45
CIXComp X International Inc.20191216A382.99278.13285.72237.98-7.5940.14
CIZVictoryShares Developed Enhance20191216ETF12.526.336.366.36-0.03-0.03
CIZNCitizens Holding Co.20191216A1133.69369.26369.26232.580.00136.67
CJJDChina Jo-Jo Drugstores, Inc.20191216A70.3859.7351.5751.948.167.79
CKHSeacor Holdings Inc.20191216A22.628.975.043.923.935.06
CKPTCheckpoint Therapeutics, Inc. C20191216A117.9974.1760.2260.4013.9413.77
CKXCKX Lands, Inc.20191216A874.32569.59330.59330.59239.00239.00
CLColgate-Palmolive Company20191216A1.693.84-0.72-0.944.564.78
CLARClarus Corporation Common Stock20191216A31.4228.689.179.9819.5118.70
CLBCore Laboratories N.V.20191216A12.296.391.761.564.634.84
CLBKColumbia Financial, Inc. Common20191216A8.077.015.275.361.751.66
CLBSCaladrius Biosciences, Inc. Com20191216A185.07188.24183.43180.914.817.33
CLCTCollectors Universe20191216A42.7459.1511.0112.1048.1447.06
CLDBCORTLAND BNCP CRTLD OHIO20191216A185.0148.08-278.35-278.35326.42326.42
CLDRCloudera, Inc.20191216A9.066.761.862.584.904.17
CLDTCHATHAM LODGING TRUST20191216A12.1810.784.404.206.386.59
CLDXCelldex Therapeutics, Inc20191216A68.1589.46-47.86-46.49137.32135.95
CLFCleveland-Cliffs Inc.20191216A11.8410.143.904.716.245.43
CLFDClearfield, Inc.20191216A60.6122.1017.0517.455.054.64
CLGXCorelogic, Inc.20191216A7.283.93-0.190.464.123.47
CLHClean Harbors, Inc20191216A10.184.35-0.040.804.393.55
CLIMack-Cali Realty Corp.20191216A8.235.471.881.903.603.57
CLIRClearSign Technologies Corporat20191216A272.16123.99103.7195.3820.2828.61
CLIXProShares Long Online/Short Sto20191216ETF18.2535.6035.4735.570.130.03
CLMTCalumet Specialty Products Part20191216A72.4352.2017.0516.9835.1535.22
CLNCColony Credit Real Estate, Inc.20191216A24.1519.6212.2512.807.366.82
CLNEClean Energy Fuels Corp.20191216A50.2140.0426.4729.3013.5710.74
CLNYColony Capital, Inc. Class A C20191216A22.3917.8311.7612.496.075.34
CLOUGlobal X Cloud Computing ETF20191216ETF16.4830.3011.2429.8819.060.42
CLPRClipper Realty Inc. Common Stoc20191216A53.3419.073.895.0915.1813.97
CLPSCLPS Incorporation Common Stock20191216A271.73236.5485.4486.26151.10150.28
CLRCONTINENTAL RESOURCES INC.20191216A6.904.900.751.154.143.75
CLRBCellectar Biosciences INC NEW20191216A187.91121.8522.2836.1199.5785.74
CLRGIQ Chaikin U.S. Large Cap ETF20191216ETF10.659.648.248.241.401.40
CLROClearOne, Inc. (DE) Common Stoc20191216A154.71146.85-93.25-93.25240.10240.10
CLSCelestica, Inc.20191216A13.0810.583.473.567.107.01
CLSDClearside Biomedical, Inc. Comm20191216A73.6758.6628.9935.9329.6722.73
CLSNCelsion Corporation20191216A90.0973.6152.6356.6321.0917.09
CLTLInvesco Treasury Collateral ETF20191216ETF1.741.541.541.540.000.00
CLUBTown Sports International Holdi20191216A122.9782.5050.7350.9531.7731.55
CLVSClovis Oncology, Inc.20191216A15.2928.0318.3020.809.737.24
CLWClearwater Paper Corporation20191216A33.7617.559.099.748.467.81
CLWTEuro Tech Holdings Co Ltd. New20191216A123.3479.2671.4773.797.795.47
CLXClorox Company20191216A3.602.940.541.612.401.33
CLXTCalyxt, Inc. Common Stock20191216A70.15105.0727.7830.0877.2874.98
CMCanadian Imperial Bank of Comme20191216A1.923.510.402.933.110.58
CMAComerica Incorporated20191216A3.742.510.350.692.161.82
CMBMCambium Networks Corporation Or20191216A229.30239.14206.68206.8732.4632.27
CMBSiShares CMBS ETF20191216ETF27.399.078.518.650.550.41
CMCCommercial Metals Company20191216A5.024.201.562.002.642.20
CMCLCaledonia Mining Corporation Pl20191216A127.7588.5285.0087.043.521.48
CMCOColumbus McKinnon Corp/NY20191216A26.6625.7910.3913.2715.4012.53
CMCSAComcast Corp20191216A2.334.664.404.460.260.20
CMCTCIM Commercial Trust Corp.20191216A85.6550.5314.0213.5836.5136.96
CMDCantel Medical Corporation20191216A17.4310.735.714.795.025.94
CMDYiShares Bloomberg Roll Select C20191216ETF67.6098.3295.0395.033.293.29
CMECME Group Inc.20191216A4.294.330.240.424.093.91
CMFiShares California Muni Bond ET20191216ETF3.086.426.366.360.050.05
CMGChipotle Mexican Grill, Inc.20191216A8.074.321.962.082.372.25
CMICummins Inc.20191216A4.969.1011.0114.47-1.91-5.37
CMLSCumulus Media Inc. Class A Comm20191216A41.0125.1437.5123.26-12.371.88
CMOCapstead Mortgage Corp.20191216A12.6211.015.125.845.895.16
CMPCompass Minerals International,20191216A19.2510.296.624.843.675.45
CMPRCimpress PLC Ordinary Shares (I20191216A22.079.033.154.635.904.43
CMRECostamare Inc.20191216A11.9911.287.284.934.006.35
CMRXChimerix, Inc.20191216A59.0093.392.46-2.0890.9395.54
CMSCMS Energy Corporation20191216A2.102.422.092.360.330.06
CMTCore Molding Technologies, Inc.20191216A227.09327.04314.07314.2612.9712.78
CMTLComtech Telecommunications20191216A22.0912.713.738.268.974.45
CNXtrackers MSCI All China Equity20191216ETF29.3324.0116.6016.607.417.41
CNACNA Financial Corporation20191216A7.734.661.832.062.832.60
CNATConatus Pharmaceuticals Inc.20191216A139.13129.41117.32119.9412.099.47
CNBKACentury Bancorp Inc/Mass20191216A78.6467.4059.2564.308.153.10
CNBSAmplify Seymour Cannabis ETF20191216ETF63.0865.1955.8353.499.3611.71
CNCCentene Corporation20191216A3.122.842.281.230.561.61
CNCEConcert Pharmaceuticals, Inc.20191216A44.4451.5523.9831.3827.5720.17
CNCRLoncar Cancer Immunotherapy ETF20191216ETF25.9711.306.876.734.434.57
CNDTConduent Incorporated Common St20191216A16.0311.594.945.066.656.53
CNETChinaNet Online Holdings Inc.20191216A213.72170.75135.67130.4835.0840.27
CNFRConifer Holdings, Inc20191216A147.96160.25159.85159.850.400.40
CNHICNH INDUSTRIAL N.V.20191216A9.127.933.734.094.193.84
CNICanadian National Railway20191216A2.541.690.800.920.900.78
CNKCinemark Holdings, Inc.20191216A4.862.703.052.57-0.350.13
CNMDCONMED Corporation20191216A13.746.642.432.764.213.88
CNNECannae Holdings, Inc. Common St20191216A12.975.752.902.952.852.80
CNOCNO Financial Group, Inc.20191216A5.555.071.100.643.984.43
CNOBCenter Bancorp Inc20191216A20.0711.215.766.265.454.95
CNPCenterPoint Energy, Inc.20191216A3.885.642.842.812.802.83
CNQCanadian Natural Resources Limi20191216A3.383.581.271.842.301.74
CNRCornerstone Building Brands, In20191216A23.4615.215.965.619.259.61
CNRGSPDR S&P Kensho Clean Power ETF20191216ETF12.9815.2114.4414.440.770.78
CNSCohen & Steers Inc.20191216A14.116.873.483.593.393.29
CNSLConsolidated Communications Hol20191216A28.5036.7114.3825.4922.3411.22
CNSPCNS Pharmaceuticals, Inc. Commo20191216A205.68151.27129.81129.5121.4621.76
CNSTConstellation Pharmaceuticals,20191216A50.3030.8715.8717.6714.9913.20
CNTGCentogene N.V. Common Shares20191216A357.40174.86144.13142.9730.7331.89
CNTYCentury Casinos Inc20191216A38.8618.828.099.2410.749.58
CNXCNX Resources Corporation20191216A12.8711.472.965.148.526.33
CNXMCNX Midstream Partners LP20191216A11.8218.767.0113.3611.755.40
CNXNPC Connection Inc20191216A22.7215.608.638.296.987.31
CNXTVanEck Vectors ChinaAMC SME-Chi20191216ETF9.738.568.388.380.180.18
CNYAiShares MSCI China A ETF20191216ETF28.1616.587.007.919.588.67
COGlobal Cord Blood Corporation20191216A55.5840.4334.3428.616.1011.82
COCPCocrystal Pharma, Inc. Common S20191216A267.16318.62195.35200.68123.27117.94
CODACoda Octopus Group, Inc. Common20191216A98.1244.4929.4930.6315.0013.86
CODICompass Diversified Holdings Sh20191216A17.8011.668.727.502.954.16
CODXCo-Diagnostics, Inc. Common Sto20191216A171.4690.8172.2976.3318.5214.49
COFCapital One Financial20191216A2.444.08-0.10-0.584.184.66
COGCabot Oil & Gas Corp.20191216A6.055.431.632.083.803.35
COHNCohen & Company Inc20191216A352.48250.30166.65169.3183.6480.99
COHRCoherent Inc20191216A19.8310.02-0.121.8010.148.22
COHUCohu Inc20191216A16.1521.954.555.7617.4116.19
COKECoca-Cola Consolidated, Inc. Co20191216A74.1235.9727.0726.398.589.57
COLBColumbia Banking Systems Inc20191216A11.024.532.322.462.212.07
COLDAmericold Realty Trust20191216A7.266.223.933.282.292.94
COLLCollegium Pharmaceutical, Inc.20191216A28.9917.594.614.9112.9812.68
COLMColumbia Sportswear Co20191216A9.085.642.663.222.982.43
COMDirexion Auspice Broad Commodit20191216ETF51.914.6217.184.62-12.550.00
COMBGraniteShares Bloomberg Commodi20191216ETF28.8312.9916.1212.96-3.140.03
COMMCommScope Holding Company, Inc.20191216A7.455.651.051.504.604.15
COMTiShares Commodities Select Stra20191216ETF9.476.854.935.171.911.68
CONECyrusOne Inc Common Stock20191216A7.264.883.893.961.000.92
CONNConn's Inc.20191216A13.4311.203.914.947.296.26
COOThe Cooper Companies, Inc.20191216A8.754.442.622.901.821.55
COOPMr. Cooper Group Inc. Common St20191216A14.499.761.834.087.935.68
COPConocoPhillips20191216A2.061.98-0.73-0.252.712.23
COPXGlobal X Copper Miners ETF (NEW20191216ETF30.4917.2118.7718.69-1.55-1.48
CORCoresite Realty Corporation20191216A10.784.721.671.693.053.03
CORECore Mark Holding Co., Inc.20191216A21.9910.065.895.974.174.09
CORPPIMCO Investment Grade Corporat20191216ETF6.073.873.013.080.860.79
CORRCorEnergy Infrastructure Trust,20191216A20.2113.046.285.616.767.42
CORTCorcept Therapeutics Inc.20191216A13.6317.911.252.3916.6615.52
CORVCorrevio Pharma Corp. Ordinary20191216A56.0955.6631.8639.5123.8016.17
COSTCostco Wholesale Corp20191216A1.911.721.451.040.270.68
COTYCOTY INC20191216A9.1222.9317.8518.285.104.69
COUPCoupa Software Incorporated20191216A9.455.701.413.134.292.57
COWiPath Series B Bloomberg Livest20191216ETN16.308.026.176.061.851.96
COWNCowen Inc. Class A Common Stock20191216A20.63109.0350.2374.0859.4035.40
COWZPacer US Cash Cows 100 ETF20191216ETF6.495.224.694.830.530.39
CPCanadian Pacific Railway20191216A4.662.190.530.621.671.57
CPACopa Holdings, S.A.20191216A14.457.272.723.574.553.70
CPAAConyers Park II Acquisition Cor20191216A473.1696.3996.3996.390.000.00
CPAHCounterpath Corp20191216A291.86215.00179.06179.0635.9535.95
CPBCampbell Soup Company20191216A3.063.362.402.520.960.83
CPECallon Petroleum Company20191216A22.4424.7615.9516.958.827.82
CPFCentral Pacific Financial Corpo20191216A11.768.582.244.366.344.22
CPGCRESCENT POINT ENERGY CORP.20191216A25.3522.838.888.0513.9414.78
CPHCCanterbury Park Holding Corpora20191216A344.02266.83298.36143.10-31.54123.73
CPHIChina Pharma Holdings, Inc.20191216A102.0991.0881.2783.459.817.63
CPICPI Inflation Hedged ETF20191216ETF12.028.056.867.001.191.06
CPIXCumberland Pharmaceuticals Inc20191216A181.11132.67119.28120.2013.3912.47
CPKChesapeake Utilities20191216A24.2312.767.628.465.144.30
CPLGCorePoint Lodging Inc. Common S20191216A24.7420.276.619.4713.6710.81
CPLPCapital Product Partners L.P.20191216A27.6327.3110.3811.1916.9416.12
CPRICapri Holdings Limited20191216A5.337.502.412.615.094.90
CPRTCopart Inc20191216A3.213.821.841.981.991.84
CPRXCatalyst Pharmaceutical Inc.20191216A22.5517.729.458.888.278.85
CPSCooper-Standard Automotive Inc.20191216A34.7217.324.786.4412.5410.87
CPSHCPS Technologies Corp. Common S20191216A282.42238.47189.21189.2149.2649.26
CPSIComputer Programs & Systems In20191216A24.319.651.753.147.245.86
CPSSConsumer Portfolio Services20191216A454.13465.69459.10459.106.586.58
CPSTCapstone Turbine Corp20191216A83.7830.128.7516.8621.3813.27
CPTCamden Property Trust20191216A5.732.570.360.642.221.93
CPTACapitala Finance Corp.20191216A21.1620.7212.259.868.4710.86
CPZCalamos Long/Short Equity & Dyn20191216A13.189.817.687.702.132.11
CQPCheniere Energy Partners, LP20191216A19.3115.448.7310.476.714.96
CQQQInvesco China Technology ETF20191216ETF12.079.683.724.045.975.64
CRCrane Company20191216A11.476.214.654.701.561.51
CRAICRA International, Inc.20191216A69.7724.148.839.4315.3114.71
CRAKVanEck Vectors Oil Refiners ETF20191216ETF51.2724.888.007.9916.8816.89
CRBNiShares MSCI ACWI Low Carbon Ta20191216ETF6.734.964.674.620.290.34
CRBPCorbus Pharmaceuticals Holdings20191216A23.3922.70-7.86-6.4530.5629.15
CRCCalifornia Resources Corporatio20191216A21.2320.918.767.8312.1513.09
CRDACrawford & Company Class A20191216A44.0730.1325.1225.875.014.25
CRDBCrawford & Company Class B20191216A55.0348.8545.2246.593.622.25
CREECree Inc20191216A7.3428.4228.0127.400.411.03
CREGChina Recycling Energy Corporat20191216A184.83207.96159.38168.5948.5839.37
CREXCREATIVE REALITIES, INC.20191216A760.52484.55443.96443.9640.5940.59
CRHMCRH Medical Corporation20191216A55.4338.2322.3222.2815.9115.95
CRICarter's Inc.20191216A8.494.191.471.142.713.04
CRISCuris Inc20191216A189.00149.27116.4057.4032.8691.87
CRKComstock Resources, Inc.20191216A25.1916.806.387.6210.439.19
CRLCharles River Laboratories Inte20191216A11.955.692.202.243.483.45
CRMsalesforce.com, inc.20191216A1.443.721.892.031.831.69
CRMDCorMedix Inc.20191216A62.04101.2377.7456.2023.4945.04
CRMTAmerica's Car Mart Inc20191216A37.1318.078.788.619.299.46
CRNCCerence Inc. Common Stock20191216A22.8013.172.762.0210.4111.15
CRNTCeragon Networks Ltd20191216A57.9048.6932.6133.3216.1615.23
CRNXCrinetics Pharmaceuticals, Inc.20191216A96.9263.1234.5037.4028.6225.72
CRONCronos Group Inc. Common Share20191216A13.9210.536.687.343.843.15
CROPIQ Global Agribusiness Small Ca20191216ETF48.805.535.565.53-0.030.00
CROXCrocs, Inc.20191216A8.545.450.031.915.423.54
CRSCarpenter Technology Corp20191216A17.2315.039.609.935.435.09
CRSACrescent Acquisition Corp Class20191216A28.9410.998.508.502.492.49
CRSPCRISPR Therapeutics AG20191216A20.2111.164.104.927.066.24
CRTCross Timbers Royalty Trust20191216A72.2849.9036.1133.0013.7916.90
CRTXCortexyme, Inc. Common Stock20191216A113.5155.4233.4237.1722.0018.25
CRUSCirrus Logic Inc20191216A7.694.672.662.482.012.19
CRVLCorvel Corp20191216A32.2716.194.956.5911.259.61
CRVSCorvus Pharmaceuticals, Inc.20191216A87.4847.7818.6225.2629.1622.52
CRWDCrowdStrike Holdings, Inc. Clas20191216A12.098.614.623.683.984.93
CRWSCrown Crafts Inc20191216A49.3940.2532.7732.267.477.99
CRYCryoLife, Inc.20191216A20.929.422.983.956.445.47
CSAVictoryShares US Small Cap Vola20191216ETF21.999.89-30.52-16.0440.4025.93
CSBVictoryShares US Small Cap High20191216ETF22.8713.9811.9911.131.992.85
CSBRChampions Oncology, Inc.20191216A106.14141.3420.0118.54121.33122.81
CSCOCisco Systems Inc20191216A2.192.210.551.251.660.96
CSDInvesco S&P Spin-Off ETF20191216ETF88.5499.4088.0182.7111.3916.70
CSFVictoryShares US Discovery Enha20191216ETF10.3811.0912.5611.93-1.46-0.83
CSFLCenterState Bank Corporation Co20191216A7.2514.092.993.3111.1010.78
CSGPCoStar Group Inc20191216A21.849.463.644.445.724.95
CSGSCSG Systems International20191216A10.324.963.034.241.930.72
CSIICardiovascular Systems, Inc.20191216A26.508.580.482.618.105.96
CSIQCanadian Solar, Inc.20191216A12.128.012.682.985.335.03
CSLCarlisle Companies, Inc.20191216A8.733.491.291.222.202.27
CSLTCASTLIGHT HEALTH, INC.20191216A82.3460.2138.8038.9221.4121.29
CSMProShares Large Cap Core Plus20191216ETF8.994.534.254.530.280.00
CSMLIQ Chaikin U.S. Small Cap ETF20191216ETF24.2421.3036.4720.43-15.170.87
CSODCornerstone OnDemand, Inc.20191216A8.556.601.381.475.225.13
CSPICSP Inc.20191216A309.19106.1988.7198.4017.497.79
CSQCalamos Strategic Total Return20191216A14.4019.604.755.3014.8414.30
CSSEChicken Soup for the Soul Enter20191216A261.37109.3617.7619.4691.6089.90
CSTECaesarstone Ltd.20191216A22.1021.285.016.2416.2715.04
CSTLCastle Biosciences, Inc. Common20191216A131.4383.5565.7871.0917.7712.46
CSTMConstellium SE Class A Ordinary20191216A12.747.522.160.255.377.27
CSTRCapStar Financial Holdings, Inc20191216A22.1516.216.136.5210.079.69
CSUCapital Senior Living20191216A78.1341.3416.5618.0424.7823.30
CSVCarriage Services, Inc.20191216A20.8312.376.057.316.335.07
CSWCCapital Southwest Corp20191216A17.1613.427.927.755.505.67
CSWICSW Industrials, Inc20191216A29.869.674.415.045.264.63
CSXCSX Corporation20191216A1.781.95-0.920.502.871.46
CTASCintas Corp20191216A8.208.242.463.535.794.71
CTBCooper Tire & Rubber Co.20191216A12.075.313.052.142.263.17
CTBICommunity Trust Bancorp Inc20191216A29.7616.244.314.8611.9311.38
CTEKCynergisTek, Inc.20191216A435.81115.28126.45126.45-11.17-11.17
CTESTNYSE Chicago Test Symbol20191216ETF
CTGComputer Task Group, Inc.20191216A109.6342.7430.9134.2711.848.47
CTHRCharles & Colvard Ltd20191216A124.34342.49228.52228.91113.97113.58
CTICCTI BioPharma Corp. (DE) Common20191216A93.63116.7272.7088.8444.0227.88
CTLCenturyLink, Inc.20191216A7.345.941.863.304.082.65
CTLTCATALENT, INC.20191216A7.413.300.591.022.712.27
CTMXCytomX Therapeutics, Inc.20191216A29.0224.533.191.9121.3322.62
CTOConsolidated-Tomoka Land Co.20191216A55.5546.7740.8742.445.904.33
CTRAContura Energy, Inc. Common Sto20191216A41.7220.646.249.2914.3911.34
CTRCCentric Brands Inc. Common Stoc20191216A152.50110.8875.8765.6035.0045.28
CTRECARTRUST REIT, INC.20191216A8.2916.795.736.6311.0610.15
CTRMCastor Maritime Inc. Common Sto20191216A139.70137.07117.88121.3419.1915.72
CTRNCiti Trends, Inc.20191216A26.9923.984.995.0619.0018.92
CTSCTS Corporation20191216A19.996.973.132.413.834.55
CTSHCognizant Technology Solutions20191216A2.033.64-0.08-0.073.723.72
CTSOCytosorbents Corp.20191216A45.0836.0710.3210.8525.7525.21
CTTCATCHMARK TIMBER TRUST, INC.20191216A16.789.036.127.352.921.68
CTVACorteva, Inc. Common Stock20191216A4.843.311.812.381.500.93
CTXRCitius Pharmaceuticals Inc. Com20191216A216.11178.59149.53148.3829.0630.21
CTXSCitrix Systems Inc20191216A2.582.96-0.220.043.182.91
CUBCubic Corporation20191216A14.016.062.632.943.443.12
CUBAHerzfeld Caribbean Basin Fund20191216A101.5559.8041.7841.7818.0118.01
CUBECubeSmart20191216A3.963.861.542.202.321.66
CUBICUSTOMERS BANCORP INC20191216A17.6011.144.014.437.146.83
CUECue Biopharma, Inc.20191216A76.5957.90-2.0113.7859.9144.12
CUICUI Global, Inc.20191216A201.47124.5897.75113.6826.8310.90
CULPCulp, Inc.20191216A94.5787.7373.0374.9314.6912.79
CUOContinental Materials Corporati20191216A395.44311.72319.37319.37-7.65-7.65
CUREDirexion Daily Healthcare Bull20191216ETF6.016.595.986.470.610.11
CUROCURO Group Holdings Corp.20191216A24.6520.820.17-2.6220.6523.44
CUTInvesco MSCI Global Timber ETF20191216ETF12.6316.8515.0915.091.771.77
CUTRCutera, Inc.20191216A25.6614.375.004.939.369.44
CUZCousins Properties Inc.20191216A4.262.892.122.240.770.66
CVACovanta Holding Corporation20191216A8.2110.455.58-0.174.8710.62
CVBFCVB Financial Corp20191216A5.4114.37-1.07-0.7715.4415.14
CVCOCavco Industries Inc.20191216A58.0021.5811.1512.8710.078.35
CVCYCentral Valley Community Bancor20191216A71.9840.0520.8522.2319.2017.82
CVECenovus Energy Inc.20191216A10.328.053.133.704.914.34
CVEOCIVEO CORPORATION20191216A105.0990.2874.8269.8215.4620.46
CVETCovetrus, Inc. Common Stock20191216A11.5116.591.552.3115.0414.29
CVGICommercial Vehicle Group, Inc.20191216A26.3623.781.672.6522.1121.13
CVGWCalavo Growers Inc20191216A40.9412.5410.9010.161.642.38
CVICVR ENERGY, INC.20191216A8.815.461.901.883.553.58
CVIACovia Holdings Corporation Comm20191216A107.8961.4939.9340.1321.5621.36
CVLTCommault Systems, Inc.20191216A10.519.292.602.586.706.72
CVLYCodorus Valley Bancorp Inc20191216A137.1255.3148.3449.186.976.13
CVMCel-Sci Corporation20191216A27.7950.8329.7731.3421.0619.49
CVNACarvana Co.20191216A8.814.891.661.833.233.07
CVRChicago Rivet & Machine Co.20191216A331.4768.3868.3868.380.000.00
CVSCVS HEALTH CORPORATION20191216A1.711.461.011.390.450.07
CVTICovenant Transportation Group,20191216A26.6116.544.014.1212.5312.43
CVUCPI Aerostructures, Inc.20191216A45.8434.8422.8825.9311.968.91
CVVCVD Equipment Corp.20191216A107.3588.2879.3179.558.988.73
CVXChevron Corporation20191216A1.571.390.081.621.32-0.23
CVYInvesco Zacks Multi-Asset Incom20191216ETF24.8714.3710.9913.383.380.99
CWCurtiss-Wright Corp.20191216A12.344.782.142.202.632.57
CWBSPDR Bloomberg Barclays Convert20191216ETF1.964.592.322.452.272.14
CWBCCommunity West BanCshares20191216A556.15305.90-173.41-173.41479.31479.31
CWBRCohBar, Inc. Common Stock20191216A288.58227.30141.99163.5585.3163.75
CWCOConsolidated Water Co Inc20191216A33.6627.839.7811.9618.0515.87
CWEBDirexion Daily CSI China Intern20191216ETF17.518.722.862.715.876.02
CWENClearway Energy, Inc. Class C C20191216A13.776.13-2.182.308.303.83
CWENAClearway Energy, Inc. Class A20191216A20.4513.908.278.795.635.11
CWHCamping World Holdings, Inc.20191216A18.528.534.433.514.105.02
CWISPDR MSCI ACWI ex-US ETF20191216ETF4.102.001.391.300.610.70
CWKCushman & Wakefield plc Ordinar20191216A13.756.691.020.935.675.76
CWSAdvisorShares Focused Equity ET20191216ETF93.19150.0983.2473.3966.8476.70
CWSTCasella Waste Systems Inc20191216A18.9310.172.182.567.997.61
CWTCalifornia Water Service20191216A10.145.75-0.071.985.823.77
CXDCChina XD Plastics Company Limit20191216A146.48110.7089.3294.1721.3816.53
CXOCONCHO RESOURCES INC.20191216A6.064.891.762.153.132.74
CXPCOLUMBIA PROPERTY TRUST, INC.20191216A7.114.251.322.252.932.00
CXSEWisdomTree Trust WisdomTree Chi20191216ETF14.659.6211.6010.23-1.98-0.61
CXWCoreCivic, Inc.20191216A9.285.801.441.984.353.82
CYCypress Semiconductor20191216A4.283.021.932.031.090.99
CYANCyanotech Corp20191216A126.6181.6381.6181.610.020.02
CYBWisdomTree Chinese Yuan Strate20191216ETF77.2860.9960.9960.990.000.00
CYBECyberoptics Corp20191216A79.2798.0436.0635.7961.9862.25
CYBRCyberArk Software Ltd.20191216A8.596.982.363.984.633.01
CYCCCyclacel Pharmaceuticals, Inc20191216A174.83168.2469.9772.6098.2795.64
CYCNCyclerion Therapeutics, Inc. Co20191216A70.9654.5426.0831.0828.4723.46
CYDChina Yuchai International Ltd.20191216A49.7433.016.606.2626.4026.75
CYHCommunity Health Systems, Inc.20191216A30.5527.2112.6615.4914.5411.72
CYRNCYREN Ltd.20191216A516.75413.50400.13400.2813.3713.22
CYRXCryoPort, Inc. Common Stock20191216A21.9212.761.993.9310.768.83
CYTKCytokinetics Inc.20191216A18.2842.37-16.60-11.7758.9754.14
CZAInvesco Zacks Mid-Cap ETF20191216ETF124.0758.8419.5221.0539.3337.79
CZNCCitizens & Northern Corporation20191216A97.2245.4945.9144.31-0.421.19
CZRCaesars Entertainment Corporati20191216A7.577.584.404.643.182.94
CZWICitizens Community Bancorp, Inc20191216A136.5140.4013.5713.8126.8426.59
CZZCosan Limited20191216A7.316.002.842.853.163.16
DDominion Energy, Inc Common Sto20191216A1.701.951.041.320.910.63
DACDanaos Corporation20191216A92.3356.4631.5735.4324.9021.03
DAIOData I/O Corp20191216A247.08141.7888.7795.1753.0146.61
DAKTDaktronics Inc20191216A29.9418.513.785.2214.7313.29
DALDelta Air Lines, Inc.20191216A1.941.580.460.491.121.10
DALIFirst Trust DorseyWright DALI 120191216ETF19.105.905.905.900.000.00
DALTAnfield Capital Diversified Alt20191216ETF26.6328.8521.1721.177.687.68
DANDana Incorporated20191216A6.4913.89-2.17-1.7116.0715.61
DARDARLING INGREDIENTS INC.20191216A6.444.120.080.454.043.67
DAREDare Bioscience, Inc. Common St20191216A145.01171.20170.32170.090.891.11
DAUDExchange-Traded Notes linked to20191216ETN64.2062.3562.3562.350.000.00
DAUGFT Cboe Vest U.S. Equity Deep B20191216ETF29.4955.646.556.5549.0949.09
DAXGlobal X Funds Global X DAX Ger20191216ETF84.1430.0919.9420.9610.159.13
DBDeutsche Bank Aktiengesellschaf20191216A12.949.954.514.465.445.49
DBAWXtrackers MSCI All World ex US20191216ETF18.078.156.878.151.280.00
DBDDiebold Nixdorf Incorporated20191216A13.448.920.294.138.634.77
DBEFXtrackers MSCI EAFE Hedged Equi20191216ETF2.912.221.271.830.940.38
DBEMXtrackers MSCI Emerging Markets20191216ETF51.3229.7629.0328.960.730.79
DBEUXtrackers MSCI Europe Hedged Eq20191216ETF3.232.481.984.140.49-1.67
DBEZXtrackers MSCI Eurozone Hedged20191216ETF19.469.789.9610.67-0.18-0.90
DBGRXtrackers MSCI Germany Hedged E20191216ETF56.1322.48-31.71-24.0854.1846.56
DBIDesigner Brands Inc.20191216A8.376.061.992.804.073.26
DBJPXtrackers MSCI Japan Hedged Equ20191216ETF6.584.784.104.440.680.34
DBLVAdvisorShares DoubleLine Value20191216ETF120.7631.9540.9440.94-8.99-8.99
DBMFiM DBi Managed Futures Strategy20191216ETF20.8728.8728.8728.870.000.00
DBVTDBV Technologies S.A.20191216A25.5322.819.658.2913.1614.53
DBXDropbox, Inc. Class A20191216A5.975.882.652.793.233.08
DCARDropCar, Inc. Common Stock20191216A221.93267.27201.54207.3165.7359.96
DCHFExchange-Traded Notes linked to20191216ETN36.3024.2424.2424.240.000.00
DCIDonaldson Company, Inc.20191216A7.002.550.590.581.961.97
DCODucommun Incorporated20191216A34.3516.697.1312.829.573.88
DCOMDime Community Bancshares20191216A16.239.872.923.546.956.34
DCPDCP Midstream, LP20191216A14.386.132.793.143.342.99
DCPHDeciphera Pharmaceuticals, Inc.20191216A19.0514.883.554.9911.339.89
DDDuPont de Nemours, Inc. Common20191216A4.557.752.503.455.254.30
DDD3D Systems Corp20191216A11.399.543.613.085.936.46
DDGProshares Short Oil & Gas20191216ETF76.4236.3516.5916.5919.7619.76
DDIVFirst Trust Exchange-Traded Fun20191216ETF10.655.291.641.683.653.61
DDLSWisdomTree Dynamic Currency Hed20191216ETF60.1137.0232.8329.014.198.01
DDMProShares Ultra Dow3020191216ETF1.943.102.693.080.410.02
DDOGDatadog, Inc. Class A Common St20191216A15.2111.792.053.879.757.92
DDSDillards Inc.20191216A18.448.262.772.825.495.44
DDWMWisdomTree Dynamic Currency Hed20191216ETF30.2018.7415.6517.743.091.00
DEDeere & Company20191216A3.604.423.194.381.230.05
DEAEasterly Government Properties,20191216A4.934.320.861.633.452.69
DEACDiamond Eagle Acquisition Corp.20191216A24.5210.088.188.181.901.90
DECKDeckers Outdoor Corp20191216A9.724.281.561.692.722.58
DEEFXtrackers FTSE Developed ex US20191216ETF48.4217.5717.5717.570.000.00
DEFInvesco Defensive Equity ETF20191216ETF42.1121.379.789.6011.5811.76
DEFAiShares Adaptive Currency Hedge20191216ETF67.62181.32181.32181.320.000.00
DEIDouglas Emmett, Inc.20191216A3.402.651.041.391.611.26
DELLDell Technologies Inc.20191216A5.123.040.930.852.112.18
DEMWisdomTree Emerging Markets Hig20191216ETF5.954.023.643.590.380.44
DENNDENNY'S CORP20191216A7.114.341.391.182.943.15
DESWisdomTree U.S. SmallCap Divide20191216ETF4.295.04-0.37-1.215.416.25
DESPDespegar.com, Corp.20191216A40.0117.2310.7011.326.535.92
DEURExchange-Traded Notes linked to20191216ETN15.229.489.479.480.010.00
DEUSXtrackers Russell 1000 Comprehe20191216ETF13.1719.3219.2719.240.040.08
DEWWisdomTree Global High Dividend20191216ETF15.3611.4811.4811.480.000.00
DFEWisdomTree Europe SmallCap Divi20191216ETF9.705.195.125.110.070.08
DFENDirexion Daily Aerospace & Defe20191216ETF14.1715.5911.7514.703.840.89
DFFNDIFFUSION PHARMACEUTICALS INC20191216A104.27118.2278.4584.6339.7733.59
DFINDonnelley Financial Solutions,20191216A23.9711.682.117.949.573.79
DFJWisdomTree Japan SmallCap Divid20191216ETF8.3413.3613.2113.210.150.15
DFNDReality Shares DIVCON Dividend20191216ETF84.9435.2635.2635.26-0.010.00
DFNLDavis Select Financial ETF20191216ETF26.8918.1916.2016.611.991.58
DFSDiscover Financial Services20191216A2.541.961.840.780.121.19
DFVLiPath US Treasury 5-year Bull E20191216ETF62.12
DFVSiPath US Treasury 5-year Bear E20191216ETF271.07
DGDollar General Corp.20191216A1.881.380.310.391.080.99
DGAZVelocityShares 3x Inverse Natur20191216ETN22.6111.025.136.305.884.72
DGBPExchange-Traded Notes linked to20191216ETN26.0317.7017.7017.700.000.00
DGICADonegal Group Inc20191216A65.3479.3649.4851.3429.8728.02
DGICBDonegal Group Inc20191216A646.45531.82396.44486.89135.3844.94
DGIIDigi International Inc20191216A20.7317.86-5.28-2.4023.1420.26
DGLDVelocitySharesTM 3x Inverse Gol20191216ETF9.646.717.897.33-1.17-0.61
DGLYDigital Ally, Inc. Common Stock20191216A228.46144.1679.1785.1364.9959.03
DGPDB Gold Double Long ETN due Feb20191216ETN85.6975.6064.6164.3410.9911.25
DGREWisdomTree Trust WisdomTree Eme20191216ETF46.6439.1037.0638.062.041.04
DGROiShares Core Dividend Growth ET20191216ETF2.433.401.521.761.881.64
DGRSWisdomTree Trust WisdomTree U.S20191216ETF27.0915.2413.3613.651.881.59
DGRWWisdomTree Trust WisdomTree U.S20191216ETF2.262.423.313.73-0.90-1.31
DGSWisdomTree Emerging Markets Sma20191216ETF6.004.136.173.36-2.020.78
DGTSPDR Global Dow ETF (based on T20191216ETF24.0014.8014.8014.800.000.00
DGXQuest Diagnostics Inc.20191216A4.112.690.161.472.531.21
DGZDB Gold Short ETN due February20191216ETN76.7330.4443.8143.81-13.37-13.37
DHID.R. Horton Inc.20191216A2.702.621.771.630.850.99
DHRDanaher Corporation20191216A2.1526.5526.2726.340.280.21
DHSWisdomTree U.S. High Dividend F20191216ETF3.342.952.452.710.500.24
DHTDHT HOLDINGS, INC.20191216A14.2910.640.270.3110.3610.33
DHXDHI Group, Inc.20191216A43.2235.2033.2421.141.9514.06
DIASPDR Dow Jones Industrial Avera20191216ETF0.7313.6013.4013.200.200.40
DIALColumbia Diversified Fixed Inco20191216ETF6.815.395.274.830.130.56
DIETDefiance Next Gen Food and Agri20191216ETF21.0611.5511.5511.550.000.00
DIGProShares Ultra Oil & Gas20191216ETF4.874.130.521.323.612.81
DIMWisdomTree International MidCap20191216ETF12.717.327.327.320.000.00
DINDine Brands Global, Inc.20191216A13.998.914.544.824.374.09
DINTDavis Select International ETF20191216ETF43.3022.9223.5022.92-0.580.00
DIODDiodes Inc20191216A10.708.332.552.675.785.66
DISThe Walt Disney Company20191216A1.351.140.680.750.460.39
DISCADiscovery, Inc. Series A Common20191216A3.2727.9118.7419.129.288.81
DISCBDiscovery, Inc. Series B Common20191216A
DISCKDiscovery, Inc. Series C Common20191216A3.474.381.011.053.383.34
DISHDISH Network Corp.20191216A3.565.151.060.974.084.18
DITAMCON Distributing Co.20191216A178.0690.5176.7176.7113.8013.80
DIVGlobal X SuperDividend U.S. ETF20191216ETF10.5212.593.051.729.5610.89
DIVAAGFiQ Hedged Dividend Income Fu20191216ETF106.3656.8055.7755.771.031.03
DIVBiShares U.S. Dividend and Buyba20191216ETF6.752.200.530.531.671.67
DIVCC-Tracks Exchange Traded Notes20191216ETN180.84
DIVOAmplify CWP Enhanced Dividend I20191216ETF37.4260.6843.7543.9216.9316.76
DIVYReality Shares DIVS ETF20191216ETF148.9386.7267.1767.1719.5519.55
DJCBETRACS Bloomberg Commodity Inde20191216ETN94.41
DJCIETRACS Linked to the Bloomberg20191216ETN64.8279.2168.0167.2811.2011.93
DJDInvesco Dow Jones Industrial Av20191216ETF14.157.5817.6310.53-10.05-2.95
DJPiPath Bloomberg Commodity Index20191216ETN4.732.281.272.121.010.16
DJPYExchange-Traded Notes linked to20191216ETN20.9529.5929.2829.280.310.31
DKDelek US Holdings, Inc.20191216A10.174.761.511.643.253.12
DKLDELEK LOGISTICS PARTNERS, LP20191216A47.2528.7318.3019.5410.449.19
DKSDick's Sporting Goods, Inc.20191216A4.982.780.091.112.701.67
DLADelta Apparel Inc.20191216A146.4944.7338.7338.546.006.19
DLBDolby Laboratories, Inc.Class A20191216A7.194.572.984.011.580.56
DLBRVelocityShares Short LIBOR ETN20191216ETN302.91
DLHCDLH Holdings Corp.20191216A94.5346.6138.0638.228.568.39
DLNWisdomTree U.S. LargeCap Divide20191216ETF2.452.452.901.52-0.450.93
DLNGDYNAGAS LNG PARNERS LP20191216A83.59139.7896.11100.6643.6839.12
DLPHDelphi Technologies PLC Ordinar20191216A17.1911.9910.888.691.113.30
DLPNDolphin Entertainment, Inc.20191216A250.93240.96201.77201.8139.1839.15
DLRDigital Realty Trust, Inc.20191216A3.422.101.421.670.680.44
DLSWisdomTree International SmallC20191216ETF8.724.524.094.200.430.32
DLTHDuluth Holdings Inc. Class B Co20191216A26.2213.653.854.789.808.87
DLTRDollar Tree Inc.20191216A3.322.470.770.971.701.50
DLXDeluxe Corporation20191216A12.305.701.191.924.513.78
DMACDiaMedica Therapeutics Inc. Com20191216A234.33274.00173.78179.24100.2294.77
DMDVAAM S& P Developed Markets High20191216ETF29.85
DMLPDorchester Minerals LP20191216A31.4722.709.5415.9813.166.72
DMPIDelMar Pharmaceuticals, Inc. Co20191216A142.66123.9091.0490.6632.8633.24
DMRCDigimarc Corporation20191216A46.7720.443.234.1117.2016.33
DMREDeltaShares S&P EM 100 & Manage20191216ETF41.48
DMRIDeltaShares S&P International M20191216ETF128.3290.7390.7390.730.000.00
DMRLDeltaShares S&P 500 Managed Ris20191216ETF128.1948.9148.9148.910.000.00
DMRMDeltaShares S&P 400 Managed Ris20191216ETF82.02
DMRSDeltaShares S&P 600 Managed Ris20191216ETF50.63
DMTKDermTech, Inc. Common Stock20191216A203.2387.0055.3556.2731.6530.73
DNKNDunkin' Brands Group, Inc.20191216A5.273.011.671.981.341.03
DNLWisdomTree Global ex-US Quality20191216ETF21.2010.7210.0210.720.700.00
DNLIDenali Therapeutics Inc. Common20191216A26.0220.357.167.5313.2012.83
DNNDenison Mines Corp20191216A109.23129.98127.92130.092.06-0.11
DNOVFT Cboe Vest U.S. Equity Deep B20191216ETF29.3726.1226.7126.84-0.59-0.71
DNOWNOW INC.20191216A10.995.984.063.941.922.05
DNRDenbury Resources, Inc.20191216A75.1761.9942.4645.0319.5316.95
DODiamond Offshore Drilling20191216A15.9414.036.966.467.067.55
DOCPHYSICIANS REALTY TRUST20191216A5.647.35-6.96-4.1114.3111.47
DOCUDocuSign, Inc. Common Stock20191216A7.156.424.053.592.372.83
DOGProShares Short Dow3020191216ETF2.011.780.731.081.050.71
DOGSArrow Dogs of the World ETF20191216ETF81.7514.6514.6514.650.000.00
DOGZDogness (International) Corpora20191216A975.01191.53-111.80-115.38303.33306.91
DOLWisdomTree International LargeC20191216ETF13.807.657.087.560.570.09
DOMODomo, Inc. Class B Common Stock20191216A30.1022.307.198.2515.1114.06
DONWisdomTree U.S. MidCap Dividend20191216ETF4.163.582.282.301.301.28
DOOWisdomTree international Divide20191216ETF19.308.328.328.320.000.00
DOOOBRP Inc. Common Subordinate Vot20191216A14.0812.102.454.379.657.73
DOORMASONITE INTERNATIONAL CORP20191216A16.166.792.443.104.363.69
DORMDorman Products, Inc. New20191216A21.4511.345.215.606.135.74
DOVDover Corporation20191216A4.092.730.690.522.042.21
DOWDow Inc.20191216A5.665.001.581.653.423.35
DOXAmdocs Limited20191216A4.435.510.690.634.824.88
DPHCDiamondPeak Holdings Corp. Clas20191216A20.1414.1714.1714.170.000.00
DPSTDirexion Daily Regional Banks B20191216ETF20.0312.9810.5011.612.481.36
DPWDPW Holdings, Inc.20191216A200.11147.78117.50122.1130.2825.66
DPZDomino's Pizza Inc.20191216A7.163.901.191.852.712.05
DRADDigirad Corporation20191216A278.47187.56-44.98106.22232.5481.33
DREDuke Realty Corp.20191216A3.042.951.762.581.190.38
DRHDiamondRock Hospitality Company20191216A9.336.944.134.702.812.23
DRIDarden Restaurants, Inc.20191216A4.362.410.370.462.041.95
DRIODarioHealth Corp. Common Stock20191216A105.1196.295.8249.5590.4646.73
DRIPDirexion Daily S&P Oil & Gas Ex20191216ETF25.3448.856.957.6941.9041.16
DRIVGlobal X Autonomous & Electric20191216ETF38.4818.9717.6918.951.280.01
DRNDirexion Daily Real Estate Bull20191216ETF50.6726.6919.5619.657.137.05
DRNADicerna Pharmaceuticals, Inc.20191216A21.7410.823.793.487.037.34
DRQDril-Quip, Inc.20191216A16.227.713.663.964.063.75
DRRMarket Vectors Double Short Eur20191216ETN313.31109.82109.82109.820.000.00
DRRXDurect Corp20191216A59.5346.2243.6940.262.535.96
DRSKAptus Defined Risk ETF20191216ETF15.8315.1815.9414.00-0.761.18
DRTTDIRTT Environmental Solutions L20191216A104.7580.7866.7565.8814.0314.89
DRVDirexion Daily Real Estate Bear20191216ETF67.0632.2823.8523.968.438.32
DRWWisdomTree Global ex-US Real Es20191216ETF33.0014.8311.2912.013.542.82
DSDrive Shack Inc.20191216A28.4624.339.559.3114.7915.02
DSEDuff & Phelps Select MLP and Mi20191216A38.2028.2226.1426.382.081.84
DSGXDescartes Systems Group Inc20191216A9.9411.897.918.243.983.66
DSIiShares MSCI KLD 400 Social ETF20191216ETF2.923.291.601.401.681.88
DSKEDaseke, Inc. Common Stock20191216A67.7242.066.7410.8035.3231.26
DSLVVelocitySharesTM 3x Inverse Sil20191216ETF16.7311.326.058.845.272.48
DSPGDSP Group Inc20191216A28.5634.9015.0418.3319.8616.57
DSSDocument Security Systems, Inc.20191216A298.97218.93171.02199.0747.9219.86
DSSIDiamond S Shipping Inc. Common20191216A33.7918.3410.3310.028.008.31
DSTLDistillate U.S. Fundamental Sta20191216ETF13.073.582.942.950.640.63
DSWLDeswell Industries Inc20191216A268.37210.24210.24210.240.000.00
DSXDiana Shipping, Inc.20191216A37.0536.6416.7013.9819.9322.66
DTDynatrace, Inc.20191216A8.184.821.031.593.793.23
DTDWisdomTree U.S. Total Dividend20191216ETF3.215.254.495.190.760.06
DTEDTE Energy Company20191216A3.213.292.482.520.810.77
DTEADAVIDsTEA Inc. Common Stock20191216A146.17110.0585.3984.6624.6625.38
DTECALPS Disruptive Technologies ET20191216ETF12.7849.2847.0442.792.256.49
DTHWisdomTree International High D20191216ETF17.207.117.117.110.000.00
DTILPrecision BioSciences, Inc. Com20191216A36.1223.147.2210.7415.9212.41
DTNWisdomTree U.S. Dividend ex-Fin20191216ETF3.503.093.193.01-0.100.08
DTODB Crude Oil Double Short Excha20191216ETN621.75527.36510.44510.4416.9216.92
DTSSDatasea Inc. Common Stock20191216A551.59517.36484.10484.1033.2633.26
DTULiPath US Treasury 2-year Bull E20191216ETF106.7857.6957.6957.690.000.00
DTUSiPath US Treasury 2-year Bear E20191216ETF470.08431.13431.13431.130.000.00
DTYLiPath US Treasury 10-year Bull20191216ETF18.380.000.000.000.000.00
DUGProShares UltraShort Oil & Gas20191216ETF8.446.645.455.751.190.89
DUKDuke Energy Corporation20191216A1.962.563.02-0.39-0.462.96
DURAVanEck Vectors Morningstar Dura20191216ETF20.1232.8830.1329.452.753.44
DUSADavis Select U.S. Equity ETF20191216ETF45.1422.9022.9022.900.000.00
DUSLDirexion Daily Industrials Bull20191216ETF41.92102.3986.4088.7315.9813.65
DUSTDirexion Daily Gold Miners Inde20191216ETF14.0611.834.615.887.235.95
DVADaVita Inc.20191216A4.063.951.211.472.742.48
DVAXDynavax Technologies Corporatio20191216A16.8317.001.850.5915.1516.41
DVDDover Motorsports20191216A78.1442.5155.6955.69-13.17-13.17
DVLUFirst Trust Dorsey Wright Momen20191216ETF36.5714.6415.3915.39-0.75-0.75
DVNDevon Energy Corporation20191216A4.314.540.711.483.843.06
DVOLFirst Trust Dorsey Wright Momen20191216ETF11.448.008.127.42-0.120.58
DVPDeep Value ETF20191216ETF23.9413.2113.1613.190.050.02
DVYiShares Select Dividend ETF20191216ETF1.351.660.631.431.030.23
DVYAiShares Asia/Pacific Dividend E20191216ETF26.5226.1326.1326.130.000.00
DVYEiShares Emerging Markets Divide20191216ETF15.7012.0612.2111.88-0.140.18
DWASInvesco DWA SmallCap Momentum E20191216ETF12.5211.685.035.606.656.08
DWATArrow Investments Trust Arrow D20191216ETF97.1193.1584.3884.388.778.77
DWCRArrow DWA Country Rotation ETF20191216ETF97.8882.0082.0082.000.000.00
DWFISPDR Dorsey Wright Fixed Income20191216ETF8.269.809.809.800.000.00
DWLDDavis Select Worldwide ETF20191216ETF29.309.288.458.060.831.22
DWMWisdomTree International Equity20191216ETF16.2713.068.668.694.404.37
DWMCAdvisorShares Dorsey Wright Mic20191216ETF198.21114.45114.45114.450.000.00
DWPPFirst Trust Dorsey Wright Peopl20191216ETF34.5719.9319.6420.010.30-0.07
DWSHAdvisorShares Dorsey Wright Sho20191216ETF45.1024.9918.3617.296.627.69
DWSNDawson Geophysical Company New20191216A84.7580.8144.2841.8336.5338.98
DWXSPDR S&P International Dividend20191216ETF6.543.873.023.110.850.76
DXDynex Capital, Inc.20191216A7.817.643.804.573.833.07
DXCDXC Technology Company20191216A4.023.18-0.60-0.173.783.35
DXCMDexCom, Inc.20191216A9.758.072.332.855.745.23
DXDProShares UltraShort Dow 3020191216ETF4.363.781.912.421.871.36
DXGEWisdomTree Germany Hedged Equit20191216ETF60.1436.2136.1736.170.050.05
DXJWisdomTree Japan Hedged Equity20191216ETF1.851.640.620.751.020.89
DXJSWisdomTree Japan Hedged SmallCa20191216ETF47.3619.9219.0219.020.900.90
DXLGDestination XL Group, Inc.20191216A176.92132.0660.6164.1471.4567.92
DXYNDixie Group Inc20191216A189.09247.98246.46228.301.5219.67
DYDycom Industries, Inc.20191216A18.4317.376.397.1710.9810.20
DYAIDyadic International, Inc.20191216A146.64108.4755.4458.7753.0349.70
DYLSWisdomTree Dynamic Long/Short U20191216ETF13.143.283.283.280.000.00
DYNFBlackRock U.S. Equity Factor Ro20191216ETF9.5721.5621.5621.560.000.00
DYNTDynatronics Corp20191216A561.51296.24246.75246.7549.5049.50
DZKDirexion Daily Developed Market20191216ETF45.1429.4122.0928.747.320.67
DZSIDASAN Zhone Solutions, Inc20191216A54.2444.3411.4712.9732.8731.37
DZZDB Gold Double Short ETN due Fe20191216ETN192.69113.55112.81112.550.740.99
EAElectronic Arts Inc20191216A3.365.942.902.413.043.53
EAFGrafTech International Ltd.20191216A9.507.601.081.336.526.27
EAGGiShares ESG US Aggregate Bond E20191216ETF7.792.392.522.49-0.14-0.11
EARNELLINGTON RESIDENTIAL MORTGAGE20191216A30.5116.505.058.3111.458.19
EARSAuris Medical Holding Ltd. Comm20191216A170.2294.4244.3454.9150.0839.51
EASGXtrackers MSCI EAFE ESG Leaders20191216ETF31.5512.739.3812.023.340.71
EASIAmplify EASI Tactical Growth ET20191216ETF15.753.98-1.70-1.705.675.67
EASTEASTSIDE DISTILLING , INC.20191216A210.00208.14158.04161.5450.1046.60
EATBrinker International, Inc.20191216A7.595.87-0.430.266.305.61
EBEventbrite, Inc. Class A Common20191216A16.1910.195.235.774.964.42
EBAYeBay Inc20191216A2.824.823.592.811.222.01
EBFEnnis, Inc.20191216A22.0715.349.387.715.967.63
EBIXEbix Inc20191216A20.0912.114.044.688.087.43
EBIZGlobal X E-commerce ETF20191216ETF36.9921.3221.4021.37-0.08-0.05
EBMTEagle Bancorp Montana, Inc20191216A117.4455.8444.8343.2711.0112.57
EBNDSPDR Bloomberg Barclays Emergin20191216ETF4.975.366.125.91-0.75-0.55
EBSEmergent Biosolutions, Inc.20191216A18.399.362.682.956.686.42
EBSBMeridian Bancorp, Inc.20191216A15.1710.896.327.154.573.73
EBTCEnterprise Bancorp Inc.20191216A126.4758.8531.3443.5127.5115.34
ECHiShares MSCI Chile ETF20191216ETF14.0539.0531.0836.937.972.12
ECHOEcho Global Logistics, Inc.20191216A22.789.452.292.767.176.69
ECLEcolab, Inc.20191216A4.165.091.181.383.913.71
ECLNFirst Trust EIP Carbon Impact E20191216ETF13.446.106.106.100.000.00
ECNSiShares MSCI China Small-Cap ET20191216ETF69.6249.5548.8649.150.690.40
ECOLUS Ecology, Inc.20191216A26.2115.977.448.088.527.88
ECOMCHANNELADVISOR CORPORATION20191216A21.9812.895.426.527.486.37
ECONColumbia Emerging Markets Consu20191216ETF16.2232.3216.0714.1716.2518.15
ECORelectroCore, Inc. Common Stock20191216A173.75147.24142.19134.605.0512.64
ECOWPacer Emerging Markets Cash Cow20191216ETF50.8720.2320.2320.230.000.00
ECPGEncore Capital Group, Inc.20191216A14.526.823.263.763.563.06
ECTECA Marcellus Trust 1 Interest20191216A155.82115.8234.9434.9580.8880.87
EDConsolidated Edison, Inc.20191216A2.362.362.062.080.300.28
EDCDirexion Daily Emerging Markets20191216ETF5.564.071.561.862.512.22
EDENiShares MSCI Denmark ETF20191216ETF30.1234.3041.8141.39-7.51-7.09
EDITEditas Medicine, Inc. Common St20191216A10.777.410.391.827.025.59
EDIVSPDR S&P Emerging Markets Divid20191216ETF25.0035.8815.2823.8220.6012.06
EDNTEdison Nation, Inc. Common Stoc20191216A285.39125.9890.1195.1235.8730.86
EDOGALPS Emerging Sector Dividend D20191216ETF32.8126.4928.2726.95-1.78-0.47
EDOWFirst Trust Dow 30 Equal Weight20191216ETF17.437.167.227.23-0.06-0.06
EDRYEuroDry Ltd. Common Shares20191216A1037.54613.49613.49613.490.000.00
EDSAEdesa Biotech, Inc. Common Shar20191216A228.26150.72145.04145.045.685.68
EDUCEducational Development Corp20191216A231.2289.6089.6089.600.000.00
EDVVanguard World Funds Extended D20191216ETF7.694.172.462.491.711.68
EDZDirexion Daily Emerging Markets20191216ETF5.375.472.622.392.853.07
EEEl Paso Electric Company20191216A3.551.981.201.260.780.73
EEFTEuronet Worldwide Inc20191216A10.536.912.063.564.853.35
EEHELEMENTS Linked to the SPECTRUM20191216ETN616.26
EELVInvesco S&P Emerging Markets Lo20191216ETF39.9520.3219.6119.590.710.73
EEMiShares MSCI Emerging Markets E20191216ETF2.281.970.881.021.090.95
EEMAiShares MSCI Emerging Markets A20191216ETF16.3816.1014.8015.451.300.65
EEMDAAM S&P Emerging Markets High D20191216ETF84.0584.5084.1684.500.340.00
EEMOInvesco S&P Emerging Markets Mo20191216ETF79.0446.1139.1741.956.944.16
EEMSiShares MSCI Emerging Markets S20191216ETF59.4963.3763.3763.37-0.010.00
EEMViShares Edge MSCI Min Vol Emerg20191216ETF2.752.922.402.270.520.66
EESWisdomTree U.S. SmallCap Fund20191216ETF11.194.734.254.440.490.29
EETProShares Ultra MSCI Emerging M20191216ETF76.8990.3488.6289.091.711.25
EEVProShares Trust UltraShort MSCI20191216ETF7.019.47-0.170.599.658.89
EEXEmerald Holding, Inc.20191216A35.1715.003.144.6111.8610.38
EFAiShares MSCI EAFE ETF20191216ETF1.4428.5428.3528.340.220.22
EFADProShares MSCI EAFE Dividend Gr20191216ETF18.7910.8810.5110.530.370.35
EFASGlobal X MSCI SuperDividend EAF20191216ETF24.2824.3724.0924.090.280.28
EFAViShares Edge MSCI Min Vol EAFE20191216ETF1.451.961.251.250.720.71
EFAXSPDR MSCI EAFE Fossil Fuel Rese20191216ETF37.3916.7115.5915.851.110.86
EFCEllington Financial Inc. Common20191216A6.2215.2311.5811.543.653.70
EFGiShares MSCI EAFE Growth ETF20191216ETF10.436.345.585.500.760.84
EFNLiShares MSCI Finland ETF20191216ETF23.1229.8423.7821.336.068.51
EFOProShares Ultra MSCI EAFE20191216ETF83.53295.84189.46253.23106.3742.61
EFOIEnergy Focus, Inc.20191216A191.35334.18283.30287.3650.8946.82
EFSCEnterprise Financial Services C20191216A14.896.881.561.835.325.05
EFUProShares Trust UltraShort MSCI20191216ETF178.226.38-30.76-19.2437.1425.61
EFViShares MSCI EAFE Value ETF20191216ETF2.401.421.241.200.180.22
EFXEquifax, Incorporated20191216A5.335.410.350.585.064.83
EFZProShares Trust Short MSCI EAFE20191216ETF41.8215.0413.5113.501.531.54
EGANeGain Corporation20191216A39.5333.1823.4628.279.724.90
EGBNEagle Bancorp Inc20191216A14.5914.321.271.8913.0512.42
EGHT8x8, Inc. Common Stock20191216A10.938.884.917.743.971.14
EGLEEagle Bulk Shipping Inc.20191216A32.9323.7014.0014.689.719.03
EGOEldorado Gold Corporation20191216A13.7412.212.744.319.477.91
EGOVNIC Inc20191216A10.3812.583.704.728.887.86
EGPEastGroup Properties Inc.20191216A7.034.391.411.532.982.86
EGPTVanEck Vectors Egypt Index ETF20191216ETF108.11116.0384.5584.5831.4831.45
EGRXEagle Pharmaceuticals, Inc.20191216A31.7120.4014.0112.916.397.49
EGYVaalco Energy, Inc.20191216A54.1082.6057.6952.8524.9129.75
EHCEncompass Health Corporation Co20191216A7.584.762.872.891.891.86
EHTHeHealth, Inc.20191216A16.0119.276.305.9112.9713.36
EIDOiShares MSCI Indonesia ETF20191216ETF4.053.261.461.701.801.56
EIDXEidos Therapeutics, Inc. Common20191216A103.8440.7726.0328.6214.7312.15
EIGEmployers Holdings, Inc.20191216A12.706.541.792.084.754.46
EIGIEndurance International Group H20191216A30.65792.68-28.07-27.41820.75820.09
EIGREiger BioPharmaceuticals, Inc.20191216A33.9126.205.246.0220.9620.17
EINCVanEck Vectors Energy Income ET20191216ETF71.6751.4040.5441.9810.869.42
EIRLiShares MSCI Ireland ETF20191216ETF23.2717.8617.8617.800.000.06
EISiShares MSCI Israel ETF20191216ETF28.9219.2015.7415.743.463.46
EIXEdison International20191216A3.772.57-0.160.012.732.56
EJULInnovator MSCI Emerging Markets20191216ETF27.0910.079.699.860.380.21
EKARIdeanomics NextGen Vehicles and20191216ETF69.867.917.867.910.050.00
EKSOEkso Bionics Holdings, Inc. Com20191216A122.84186.1996.2066.4190.00119.78
ELThe Estee Lauder Companies Inc.20191216A4.063.141.671.881.471.26
ELANElanco Animal Health Incorporat20191216A7.434.818.843.68-4.031.13
ELDWisdomTree Emerging Markets Loc20191216ETF37.3617.3125.6525.65-8.34-8.34
ELFe.l.f. Beauty, Inc.20191216A12.227.1010.075.05-2.972.04
ELGXEndologix Inc20191216A136.8767.8553.6257.4714.2310.38
ELLOEllomay Capital LTD20191216A313.64105.9577.7177.7128.2328.23
ELMDElectromed, Inc.20191216A103.3698.7185.7275.8912.9922.82
ELOXEloxx Pharmaceuticals, Inc. Com20191216A111.7568.4624.8626.7843.6041.68
ELSEquity Lifestyle Properties, In20191216A7.324.103.322.030.782.07
ELSEElectro-Sensors Inc20191216A485.73157.45157.45157.450.000.00
ELTKEltek Ltd20191216A107.4267.3837.7238.7529.6628.63
ELVTElevate Credit, Inc.20191216A32.4942.80-14.35-8.1957.1550.99
ELYCallaway Golf Company20191216A7.307.974.124.493.853.48
EMAGVanEck Vectors Emerging Markets20191216ETF188.04139.23139.23139.230.000.00
EMANeMagin Corporation20191216A89.5067.9168.1070.96-0.20-3.05
EMBiShares J.P. Morgan USD Emergin20191216ETF0.900.900.680.700.210.20
EMBHiShares Interest Rate Hedged Em20191216ETF30.1532.2332.9132.91-0.68-0.68
EMCBWisdomTree Emerging Markets Cor20191216ETF74.4530.3612.4312.4317.9317.93
EMCFEmclaire Financial Corp20191216A426.86335.62335.62335.620.000.00
EMCGWisdomTree Emerging Markets Con20191216ETF66.6026.1526.1126.150.040.00
EMDVProShares MSCI Emerging Markets20191216ETF51.0336.3429.5328.956.807.39
EMEEMCOR Group, Inc.20191216A12.595.722.492.203.233.52
EMFMGlobal X MSCI Next Emerging & F20191216ETF76.6968.9422.7422.7446.2046.20
EMGFiShares Edge MSCI Multifactor E20191216ETF20.8815.3615.2015.480.16-0.12
EMHYiShares J.P. Morgan EM High Yie20191216ETF5.434.614.223.960.390.65
EMIFiShares Emerging Markets Infras20191216ETF68.9563.0936.8250.8426.2712.24
EMIHXtrackers Emerging Markets Bond20191216ETF125.9433.6233.6233.620.000.00
EMKREmcore Corp20191216A96.4957.28122.31116.22-65.04-58.95
EMLEastern Company20191216A153.7065.2649.5058.2115.767.05
EMLCVanEck Vectors J.P. Morgan EM L20191216ETF3.032.431.551.900.870.52
EMLPFirst Trust North American Ener20191216ETF4.965.092.692.112.412.99
EMMFWisdomTree Emerging Markets Mul20191216ETF20.9810.4815.1913.92-4.71-3.43
EMMSEmmis Communications Corp20191216A96.5345.6143.7063.521.92-17.90
EMNEastman Chemical Company20191216A5.753.22-0.161.113.382.11
EMNTPIMCO Enhanced Short Maturity A20191216ETF441.58
EMPEntergy Mississippi, LLC First20191216A23.8519.0019.1219.12-0.12-0.12
EMQQEMQQ The Emerging Markets Inter20191216ETF13.628.526.327.082.201.45
EMREmerson Electric Co.20191216A2.171.611.341.360.280.25
EMSGXtrackers MSCI Emerging Markets20191216ETF32.0522.0022.0922.21-0.09-0.21
EMSHProShares Short Term USD Emergi20191216ETF4.59144.89-17.35144.89162.250.00
EMTLSPDR DoubleLine Emerging Market20191216ETF20.1511.4010.3310.091.071.31
EMTYProShares Decline of the Retail20191216ETF14.9612.41-7.80-11.0320.2123.45
EMXEMX Royalty Corporation20191216A67.0965.3347.8647.8617.4717.47
EMXCiShares MSCI Emerging Markets e20191216ETF20.5526.2929.4425.84-3.150.45
ENBEnbridge, Inc20191216A2.632.181.501.450.680.73
ENBLENABLE MIDSTREAM PARTNERS, LP20191216A11.219.995.946.124.043.87
ENDPEndo International plc20191216A20.7219.226.988.3212.2310.90
ENFRAlerian Energy Infrastructure E20191216ETF43.7231.8828.9931.402.890.49
ENGENGlobal Corp20191216A164.30276.01164.38150.94111.63125.07
ENLCENLINK MIDSTREAM, LLC20191216A19.2713.557.267.586.295.97
ENLVEnlivex Therapeutics Ltd. Ordin20191216A182.20149.43114.34124.6135.0924.82
ENOBEnochian Biosciences Inc. Commo20191216A78.4371.8530.6032.9441.2538.91
ENORiShares MSCI Norway ETF20191216ETF42.5421.119.6622.6311.44-1.53
ENPHEnphase Energy, Inc.20191216A7.927.102.452.664.664.44
ENREnergizer Holdings, Inc20191216A8.034.071.401.742.672.32
ENSEnerSys, Inc.20191216A10.314.730.681.294.053.43
ENSGThe Ensign Group, Inc.20191216A18.3471.4435.5036.5435.9434.89
ENSVEnservco Corp.20191216A303.54327.52170.76174.40156.76153.12
ENTGlobal Eagle Entertainment Inc.20191216A86.8867.6355.2155.3012.4212.33
ENTAEnanta Pharmaceuticals, Inc20191216A27.1112.986.246.076.746.91
ENTGEntegris Inc20191216A5.403.000.120.322.872.68
ENTRERShares Entrepreneur 30 ETF20191216ETF28.2313.4613.4613.460.000.00
ENTXEntera Bio Ltd. Ordinary Shares20191216A463.41464.43463.29463.971.140.46
ENVENVESTNET, INC.20191216A10.548.518.306.110.202.40
ENVAEnova International, Inc.20191216A19.8110.642.262.768.397.88
ENZEnzo Biochem, Inc.20191216A77.6655.9735.9841.6819.9914.29
ENZLiShares Trust iShares MSCI New20191216ETF23.9020.4718.0918.302.372.16
EOGEOG Resources, Inc.20191216A3.3017.177.186.859.9910.34
EOLSEvolus, Inc. Common Stock20191216A52.4235.9623.9119.3412.0516.62
EPACEnerpac Tool Group Corp.20191216A10.596.086.081.120.004.96
EPAMEPAM SYSTEMS, INC.20191216A14.837.093.243.833.843.26
EPAYBottomline Technologies Inc20191216A9.533.82-0.74-0.234.113.86
EPCEdgewell Personal Care Company20191216A10.208.18-2.96-2.2911.1510.47
EPDEnterprise Products Partners L.20191216A3.695.244.064.081.171.16
EPHEiShares MSCI Philippines ETF20191216ETF5.613.943.122.830.821.11
EPIWisdomTree India Earnings Fund20191216ETF4.093.731.281.012.452.72
EPIXESSA Pharma Inc. Common Stock20191216A220.99333.50-91.53-69.92425.04403.42
EPMEvolution Petroleum Corporation20191216A46.1534.7821.8720.6612.9214.12
EPOLiShares MSCI Poland ETF20191216ETF5.368.366.675.981.692.48
EPPiShares MSCI Pacific ex Japan E20191216ETF2.302.401.011.481.400.92
EPREPR Properties20191216A5.065.171.260.553.914.63
EPRFInnovator S&P Investment Grade20191216ETF19.1312.278.1910.724.071.55
EPRTEssential Properties Realty Tru20191216A10.7924.496.837.3217.6617.17
EPSWisdomTree U.S. LargeCap Fund20191216ETF9.1612.314.6310.707.681.61
EPSNEpsilon Energy Ltd.20191216A483.13169.90128.75131.7641.1538.14
EPUiShares MSCI Peru ETF20191216ETF23.1311.1310.9710.790.160.34
EPVProShares UltraShort FTSE Europ20191216ETF30.4747.3737.9037.999.479.38
EPZMEpizyme, Inc20191216A17.0127.4413.5112.8313.9314.61
EQEquillium, Inc. Common Stock20191216A302.00221.30191.34204.7029.9716.60
EQALInvesco Russell 1000 Equal Weig20191216ETF6.576.093.972.232.123.86
EQBKEquity Bancshares, Inc. Class A20191216A55.8625.8918.4617.877.448.02
EQCEquity Commonwealth20191216A5.103.181.201.871.981.31
EQHEquitable Holdings, Inc.20191216A4.463.352.252.141.101.21
EQIXEquinix, Inc. Common Stock REIT20191216A12.556.032.432.953.603.08
EQLALPS Equal Sector Weight ETF20191216ETF8.7925.4827.8224.73-2.340.75
EQMEQM Midstream Partners, LP20191216A9.666.943.714.603.222.34
EQREquity Residential20191216A2.591.990.930.951.061.04
EQRRProShares Equities for Rising R20191216ETF9.48117.48118.85118.85-1.38-1.38
EQSEquus Total Return, Inc.20191216A256.4298.8284.1584.1514.6714.67
EQTEQT CORP20191216A10.647.923.424.024.513.89
EQWLInvesco S&P 100 Equal Weight ET20191216ETF25.9243.1343.1385.930.00-42.80
EQXEquinox Gold Corp.20191216A32.2420.337.249.9513.0910.38
ERAERA GROUP INC.20191216A40.9322.275.128.4717.1513.80
ERFEnerplus Corporation20191216A14.9615.795.207.3210.618.50
ERIEldorado Resorts, Inc20191216A7.936.953.242.723.714.24
ERIEErie Indemnity Co20191216A23.6614.074.105.139.978.94
ERIIEnergy Recovery, Inc.20191216A16.5013.077.938.645.144.43
ERMEquityCompass Risk Manager ETF20191216ETF47.4228.7528.7528.750.000.00
EROSEROS INTERNATIONAL PLC20191216A33.4231.2721.2619.5310.0311.78
ERSXERShares Non-US Small Cap ETF20191216ETF64.3520.9520.9520.950.000.00
ERUSiShares MSCI Russia ETF20191216ETF7.2311.1810.2811.240.89-0.06
ERXDirexion Daily Energy Bull 2X S20191216ETF6.145.421.571.373.854.05
ERYDirexion Daily Energy Bear 2X S20191216ETF8.2438.43-14.23-13.6552.6652.07
ESEversource Energy20191216A3.802.400.81-0.201.592.60
ESBKElmira Savings Bank Elmira NY20191216A97.4742.0846.3146.31-4.23-4.23
ESCAEscalade Inc20191216A149.1579.5065.3365.3814.1714.12
ESEESCO Technologies, Inc.20191216A17.889.784.764.405.025.38
ESEAEuroseas Ltd.(Marshall Islands)20191216A222.00156.6322.8822.57133.75134.05
ESGFlexShares Trust FlexShares STO20191216ETF4.043.433.433.430.000.00
ESGDiShares Trust iShares ESG MSCI20191216ETF7.282.712.182.660.530.04
ESGEiShares, Inc. iShares ESG MSCI20191216ETF8.894.062.593.121.460.93
ESGGFlexShares STOXX Global ESG Imp20191216ETF46.9827.6027.6127.60-0.010.00
ESGNColumbia Sustainable Internatio20191216ETF104.23116.2895.59106.7420.689.54
ESGREnstar Group20191216A69.7729.8522.2423.637.626.22
ESGSColumbia Sustainable U.S. Equit20191216ETF72.3937.3935.2535.102.142.29
ESGUiShares Trust iShares ESG MSCI20191216ETF6.273.313.112.920.200.39
ESGVVanguard ESG U.S. Stock ETF20191216ETF4.2110.185.925.544.254.63
ESIElement Solutions Inc.20191216A9.217.812.482.635.345.18
ESLTElbit Systems Ltd20191216A21.9814.043.117.6510.926.39
ESMLiShares ESG MSCI USA Small-Cap20191216ETF13.159.741.340.928.408.82
ESNTEssent Group LTD20191216A6.133.410.681.472.721.93
ESPEspey Mfg. & Electronics Corp20191216A237.42106.5460.1282.9946.4223.54
ESPOVanEck Vectors Video Gaming and20191216ETF12.6713.0612.6812.840.380.22
ESPREsperion Therapeutics, Inc.20191216A21.0613.295.495.837.807.46
ESQEsquire Financial Holdings, Inc20191216A150.6064.7650.4354.5014.3210.25
ESRTEMPIRE STATE REALTY TRUST, INC.20191216A9.7011.522.16-0.249.3611.77
ESSEssex Property Trust, Inc20191216A9.033.602.532.671.070.93
ESSAESSA Bancorp, Inc.20191216A153.8283.1653.9756.6429.2026.52
ESTAEstablishment Labs Holdings Inc20191216A75.1269.2732.3533.8536.9235.42
ESTCElastic N.V.20191216A9.607.524.375.283.152.24
ESTEEarthstone Energy Inc. Class A20191216A47.1021.745.266.7016.4815.04
ESXBCommunity Bankers Trust Corpora20191216A69.7345.4050.6960.24-5.29-14.84
ETEnergy Transfer LP Common Units20191216A7.816.933.663.903.263.03
ETFCE*Trade Financial Corporation20191216A2.922.831.331.031.501.81
ETHEthan Allen Interiors Inc20191216A13.898.612.532.346.086.26
ETHOETF Managers Trust New Issue20191216ETF28.2416.5815.9416.580.640.00
ETMEntercom Communications20191216A20.8316.938.137.338.809.60
ETNEaton Corporation, plc Ordinary20191216A2.843.320.600.392.722.93
ETNB89bio, Inc. Common Stock20191216A242.37116.0982.3195.4233.7820.67
ETONEton Pharmaceutcials, Inc. Comm20191216A100.5551.7630.5530.6621.2121.10
ETREntergy Corporation20191216A2.684.623.603.851.020.78
ETRNEquitrans Midstream Corporation20191216A9.8812.572.353.4110.239.18
ETSYEtsy, Inc.20191216A5.664.352.342.552.001.80
ETTXEntasis Therapeutics Holdings I20191216A461.80225.56191.98191.9833.5933.59
EUDGWisdomTree Europe Quality Divid20191216ETF23.1252.6452.5952.590.040.04
EUDVProShares MSCI Europe Dividend20191216ETF18.3918.3718.3817.61-0.010.76
EUFNiShares MSCI Europe Financials20191216ETF5.213.723.313.350.410.37
EUMProShares Trust Short MSCI Emer20191216ETF5.775.703.003.332.712.38
EUMFWisdomTree Europe Multifactor F20191216ETF52.7673.9339.7842.1734.1531.76
EUMViShares Edge MSCI Min Vol Europ20191216ETF14.8210.219.2210.410.99-0.20
EURLDirexion Daily FTSE Europe Bull20191216ETF13.017.925.214.872.713.04
EURNEURONAV NV20191216A8.807.413.482.853.924.55
EURZXtrackers Eurozone Equity ETF20191216ETF12.6796.6996.6996.690.000.00
EUSAiShares MSCI USA Equal Weighted20191216ETF7.137.746.616.621.131.12
EUSCWisdomTree Europe Hedged SmallC20191216ETF18.5228.5418.3928.2510.140.29
EVEaton Vance Corp.20191216A5.314.091.772.142.321.95
EVAEnviva Partners, LP20191216A26.9915.1110.2010.914.914.20
EVBGEverbridge, Inc. Common Stock20191216A16.8817.317.157.4910.169.82
EVBNEvans Bancorp Inc20191216A112.0269.9968.3870.591.61-0.60
EVCEntravision Communication20191216A44.7938.8922.8424.6516.0514.24
EVEREverQuote, Inc. Class A Common20191216A45.0923.399.5013.2213.8810.16
EVFMEvofem Biosciences, Inc. Common20191216A73.10210.9489.6992.09121.25118.85
EVGNEVOGENE LTD.20191216A354.24506.85506.85506.850.000.00
EVHEvolent Health, Inc Class A Com20191216A16.1316.874.394.8312.4812.04
EVIEVI Industries, Inc.20191216A111.7172.5451.9250.7320.6221.80
EVKEver-Glory International Group,20191216A2415.721209.08933.36933.36275.72275.72
EVLOEvelo Biosciences, Inc. Common20191216A119.0553.538.4614.4445.0639.08
EVOKEvoke Pharma, Inc.20191216A101.0370.0762.8568.257.211.82
EVOLEvolving Systems, Inc.20191216A580.52204.90194.56195.2110.349.68
EVOPEVO Payments, Inc. Class A Comm20191216A22.0224.744.179.6420.5715.10
EVREvercore Inc.20191216A10.285.372.492.692.882.68
EVRGEvergy, Inc.20191216A3.184.744.164.390.580.35
EVRIEveri Holdings Inc20191216A10.429.599.379.920.22-0.31
EVSIEnvision Solar International, I20191216A256.96136.67103.09110.4133.5826.26
EVTCEVERTEC, INC.20191216A11.225.341.521.653.813.69
EVXVanEck Vectors Environmental Se20191216ETF26.7011.4211.8811.42-0.460.00
EWEdwards Lifesciences Corp20191216A5.134.681.911.812.772.87
EWAiShares MSCI Australia ETF20191216ETF4.393.831.402.072.431.76
EWBCEast-West Bancorp Inc20191216A5.8118.434.454.7913.9813.64
EWCiShares MSCI Canada ETF20191216ETF3.432.521.131.131.391.38
EWCOInvesco Exchange-Traded Fund Tr20191216ETF21.789.898.167.531.732.37
EWDiShares MSCI Sweden ETF20191216ETF3.112.991.621.721.371.27
EWGiShares MSCI Germany ETF20191216ETF3.372.071.151.250.920.81
EWGSiShares MSCI Germany Small-Cap20191216ETF158.84154.85154.85154.850.000.00
EWHiShares MSCI Hong Kong ETF20191216ETF4.183.851.161.602.692.26
EWIiShares MSCI Italy ETF20191216ETF3.462.722.122.180.600.54
EWJiShares MSCI Japan ETF20191216ETF1.661.971.231.330.740.64
EWJEiShares MSCI Japan Equal Weight20191216ETF15.7819.2719.2719.270.000.00
EWJViShares MSCI Japan Value ETF20191216ETF12.546.386.066.060.330.33
EWKiShares MSCI Belgium ETF20191216ETF20.2218.4218.5617.89-0.140.53
EWLiShares MSCI Switzerland ETF20191216ETF2.532.110.901.211.210.90
EWMiShares MSCI Malaysia ETF20191216ETF3.743.722.512.131.211.59
EWMCInvesco S&P MidCap 400 Equal We20191216ETF13.115.164.975.160.190.00
EWNiShares MSCI Netherlands ETF20191216ETF3.842.731.571.901.160.82
EWOiShares MSCI Austria ETF20191216ETF13.6016.478.0510.978.425.51
EWPiShares MSCI Spain ETF20191216ETF3.482.86-0.101.722.961.15
EWQiShares MSCI France ETF20191216ETF3.097.443.986.503.460.93
EWREInvesco S&P 500 Equal Weight Re20191216ETF14.406.696.766.76-0.07-0.07
EWSiShares MSCI Singapore ETF20191216ETF4.233.271.821.831.451.44
EWSCInvesco S&P SmallCap 600 Equal20191216ETF30.2513.6213.6213.620.000.00
EWTiShares MSCI Taiwan ETF20191216ETF2.491.821.011.100.820.72
EWUiShares MSCI United Kingdom ETF20191216ETF2.922.841.561.591.281.25
EWUSiShares MSCI United Kingdom Sma20191216ETF19.9018.6117.9617.970.650.64
EWVProShares Trust UltraShort MSCI20191216ETF66.00110.08106.19110.683.89-0.60
EWWiShares MSCI Mexico ETF20191216ETF2.526.701.901.924.834.84
EWXSPDR S&P Emerging Markets Small20191216ETF11.7914.517.845.076.679.43
EWYiShares MSCI South Korea ETF20191216ETF1.671.370.280.251.091.12
EWZiShares MSCI Brazil ETF20191216ETF2.197.235.666.001.581.27
EWZSiShares MSCI Brazil Small-Cap E20191216ETF17.0510.388.939.291.451.09
EXASExact Sciences Corp20191216A8.024.482.192.002.292.48
EXCExelon Corporation20191216A2.322.180.400.201.771.98
EXELExelixis Inc20191216A5.996.992.433.284.553.70
EXFOEXFO INC.20191216A95.1162.08-24.00-28.9586.0891.02
EXIiShares Global Industrials ETF20191216ETF15.8311.3611.5811.37-0.22-0.01
EXKEndeavour Silver Corp.20191216A45.7639.0625.6626.6013.4012.46
EXLSExlService Holdings, Inc.20191216A15.1016.997.9114.259.072.73
EXPEagle Materials, Inc.20191216A10.694.861.922.282.942.58
EXPCExperience Investment Corp. Cla20191216A102.0461.2861.2861.280.000.00
EXPDExpeditors International of Was20191216A4.1511.370.221.9711.169.41
EXPEExpedia Group, Inc. Common Stoc20191216A2.411.850.560.681.281.17
EXPIeXp World Holdings, Inc. Common20191216A35.8437.778.667.3229.1130.44
EXPOExponent Inc20191216A9.695.201.291.313.913.88
EXPRExpress, Inc.20191216A20.1718.585.016.4813.5812.10
EXRExtra Space Storage, Inc.20191216A4.244.231.141.293.092.95
EXTNExterran Corporation20191216A34.8618.974.346.2514.6312.72
EXTRExtreme Networks20191216A14.8923.177.2716.6215.906.58
EYENational Vision Holdings, Inc.20191216A14.2112.748.919.373.843.38
EYEGEyegate Pharmaceuticals, Inc. C20191216A112.7467.4032.7232.0334.6835.36
EYENEyenovia, Inc. Common Stock20191216A161.82104.8245.3145.1359.5159.70
EYESSecond Sight Medical Products,20191216A82.2072.7348.1753.0624.5619.67
EYLDCambria Emerging Shareholder Yi20191216ETF8.0227.2727.2727.270.000.00
EYPTEyePoint Pharmaceuticals, Inc.20191216A67.7854.3219.8619.8634.4734.47
EZAiShares MSCI South Africa ETF20191216ETF7.577.475.705.481.812.01
EZJProShares Ultra MSCI Japan20191216ETF60.8428.094.3410.2923.7517.80
EZMWisdomTree U.S. MidCap Fund20191216ETF7.688.368.338.340.020.01
EZPWEzcorp Inc20191216A16.6715.893.894.7612.0011.13
EZUiShare MSCI Eurozone ETF of ISH20191216ETF2.402.321.001.881.330.44
FFord Motor Company20191216A10.708.263.244.295.013.96
FAARFirst Trust Alternative Absolut20191216ETF33.4618.918.677.5810.2511.33
FABFirst Trust Multi Cap Value Alp20191216ETF27.6816.6213.0813.443.543.19
FADFirst Trust Multi Cap Growth Al20191216ETF25.147.337.237.310.100.02
FAFFirst American Financial Corpor20191216A4.185.352.402.632.962.74
FALNiShares Fallen Angels USD Bond20191216ETF10.686.525.816.100.710.43
FAMIFarmmi, Inc.20191216A642.18317.75178.85174.75138.90143.00
FANFirst Trust Global Wind Energy20191216ETF15.9712.0411.6311.610.410.43
FANGDiamondback Energy, Inc.20191216A5.775.552.533.043.032.52
FARMFarmer Bros Co20191216A39.7351.65-2.56-0.3754.2252.03
FAROFaro Technologies Inc20191216A33.5717.3210.078.057.259.27
FASDirexion Daily Financial Bull 320191216ETF6.334.162.042.072.122.12
FASTFastenal Co20191216A3.056.882.121.854.765.03
FATFAT Brands Inc. Common Stock20191216A598.98794.48789.83789.834.654.65
FATEFate Therapeutics, Inc.20191216A19.7115.801.545.1014.2610.69
FAUGFT Cboe Vest U.S. Equity Buffer20191216ETF20.5916.1215.7315.730.390.39
FAUSFirst Trust Australia AlphaDEX20191216ETF56.68176.92176.92176.920.000.00
FAZDirexion Daily Financial Bear 320191216ETF6.9413.674.086.489.597.19
FBFacebook, Inc. Class A20191216A1.301.700.521.101.180.61
FBCFlagstar Bancorp, Inc. New20191216A10.144.991.212.043.782.95
FBGXUBS AG FI Enhanced Large Cap Gr20191216ETN35.2524.4116.2717.718.146.70
FBHSFORTUNE BRANDS HOME & SECURITY,20191216A4.162.870.750.882.111.98
FBIOFortress Biotech, Inc.20191216A77.8260.9734.7539.6626.2321.31
FBIZFirst Business Financial Servic20191216A124.2269.1356.4153.9612.7115.16
FBKFB Financial Corporation20191216A33.8915.417.868.407.557.00
FBMFoundation Building Materials,20191216A17.338.416.376.622.041.80
FBMSFirst Bancshares, Inc.20191216A36.3058.4050.0147.528.3910.88
FBNCFirst Bancorp/NC20191216A20.8419.124.234.8714.8914.25
FBNDFidelity Total Bond ETF20191216ETF3.3417.4215.0015.052.422.37
FBPFirst BanCorp.20191216A9.766.810.981.325.835.49
FBSSFauquier Bankshares Inc20191216A253.6396.2783.6583.6512.6112.61
FBTFirst Trust NYSE Arca Biotechno20191216ETF6.3413.3415.8111.03-2.482.30
FBZFirst Trust Brazil AlphaDEX Fun20191216ETF39.8828.9528.3428.140.610.80
FCFranklin Covey Company20191216A40.3027.4417.8120.019.637.43
FCAFirst Trust China AlphaDEX Fund20191216ETF57.0079.8678.5780.611.30-0.75
FCALFirst Trust California Municipa20191216ETF31.8316.5715.3315.331.241.24
FCANFirst Trust Canada AlphaDEX Fun20191216ETF17.514.104.104.100.000.00
FCAPFirst Capital Inc20191216A311.51188.33179.79183.718.544.62
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20191216A6.644.701.461.453.233.25
FCBCFirst Community Bankshares, Inc20191216A59.7836.8931.5931.805.305.09
FCBPFirst Choice Bancorp Common Sto20191216A105.3845.7738.6440.177.125.60
FCCOFirst Community Corp20191216A110.03109.0740.2954.5368.7854.54
FCCY1st Constitution Bancorp20191216A125.2588.3988.4190.68-0.02-2.29
FCEFFirst Trust CEF Income Opportun20191216ETF35.5831.3231.3231.320.000.00
FCELFuelCell Energy Inc NEW (DE)20191216A34.0251.4737.1242.6614.358.82
FCFFirst Commonwealth Financial Co20191216A7.286.203.581.682.624.52
FCGFirst Trust Natural Gas ETF20191216ETF9.018.67-1.10-0.609.779.27
FCNFTI Consulting, Inc.20191216A14.525.581.932.033.663.55
FCNCAFirst Citizens BancShares Inc20191216A44.8221.2211.5011.199.6610.12
FCOMFidelity MSCI Communication Ser20191216ETF4.865.442.141.463.303.98
FCORFidelity Corporate Bond ETF20191216ETF7.173.292.353.060.940.23
FCPIFidelity Stocks for Inflation E20191216ETF17.78113.28109.93106.583.356.70
FCPTFour Corners Property Trust, In20191216A8.724.492.012.532.481.95
FCTRFirst Trust Lunt U.S. Factor Ro20191216ETF21.7914.5013.5614.640.94-0.14
FCVTFirst Trust SSI Strategic Conve20191216ETF27.0816.8016.7316.740.070.06
FCXFreeport-McMoran Inc.20191216A7.677.912.733.725.184.18
FDBCFidelity D & D Bancorp, Inc. Co20191216A239.0798.4765.9174.6932.5623.79
FDDFirst Trust STOXX European Sele20191216ETF12.138.369.469.51-1.11-1.15
FDEFFirst Defiance Financial Corp20191216A15.537.203.953.943.253.26
FDEMFidelity Targeted Emerging Mark20191216ETF27.6115.2015.2015.200.000.00
FDEVFidelity Targeted International20191216ETF6.982.572.572.570.000.00
FDHYFidelity High Yield Factor ETF20191216ETF20.17107.2537.1937.5270.0669.72
FDISFidelity MSCI Consumer Discreti20191216ETF4.049.426.267.623.161.81
FDIVFirst Trust Strategic Income ET20191216ETF31.0024.1224.1224.120.000.00
FDLFirst Trust Morningstar Dividen20191216ETF3.205.344.454.360.890.99
FDLOFidelity Low Volatility Factor20191216ETF7.975.735.775.74-0.040.00
FDMFirst Trust Dow Jones Select Mi20191216ETF15.428.786.858.931.93-0.15
FDMOFidelity Momentum Factor ETF20191216ETF17.4610.6510.7710.77-0.12-0.13
FDNFirst Trust Dow Jones Internet20191216ETF2.502.651.991.990.650.66
FDNIFirst Trust Dow Jones Internati20191216ETF68.5331.8831.8831.880.000.00
FDPFresh Del Monte Produce Inc.20191216A14.907.152.412.524.744.63
FDRRFidelity Dividend ETF for Risin20191216ETF17.1511.215.653.165.558.04
FDSFactset Research Systems20191216A8.555.192.832.742.362.44
FDTFirst Trust Developed Markets e20191216ETF20.2410.3510.7510.76-0.40-0.41
FDTSFirst Trust Developed Markets e20191216ETF112.5826.3426.3426.340.000.00
FDUSFidus Investment Corp.20191216A16.8515.395.505.989.899.41
FDVVFidelity High Dividend ETF20191216ETF12.3611.439.349.342.092.09
FDXFedEx Corporation20191216A3.344.051.020.143.033.91
FEFirstEnergy Corp.20191216A2.182.110.690.841.431.27
FEIMFrequency Electronics, Inc.20191216A206.33114.6476.5885.8138.0628.83
FELEFranklin Electric Co Inc20191216A18.118.693.654.305.044.39
FEMFirst Trust Emerging Markets Al20191216ETF18.727.876.637.261.240.61
FEMBFirst Trust Emerging Markets Lo20191216ETF12.807.614.034.763.582.85
FEMSFirst Trust Emerging Markets Sm20191216ETF47.0032.2931.3832.070.910.22
FENCFennec Pharmaceuticals Inc. Com20191216A189.50100.7888.6485.9612.1414.83
FENYFidelity MSCI Energy Index ETF20191216ETF6.2410.156.316.373.843.78
FEPFirst Trust Europe AlphaDEX Fun20191216ETF14.055.394.334.411.060.98
FETFORUM ENERGY TECHNOLOGIES, INC.20191216A66.9042.4925.0423.0517.4319.42
FEULCredit Suisse FI Enhanced Europ20191216ETN96.70
FEUZFirst Trust Eurozone AlphaDEX20191216ETF136.2244.3844.3844.380.000.00
FEXFirst Trust Large Cap Core Alph20191216ETF3.292.041.721.290.320.75
FEYEFireEye, Inc.20191216A6.2811.372.041.839.349.56
FEZSPDR EURO STOXX 50 ETF20191216ETF2.452.141.221.210.920.93
FFFuture Fuel Corporation20191216A23.3016.299.9010.476.395.82
FFBCFirst Financial Bancorp20191216A7.534.841.221.373.623.47
FFBWFFBW, Inc. Common Stock20191216A20.0723.0918.8418.334.254.76
FFGFBL Financial Group20191216A46.5828.1623.9825.524.182.64
FFHGFormula Folios Hedged Growth ET20191216ETF41.6123.8523.7623.960.10-0.10
FFHLFuwei Films (Holdings) Co., Ltd20191216A282.02161.8671.40101.7490.4660.12
FFICFlushing Financial Corp20191216A17.2811.927.326.124.595.79
FFINFirst Financial Bankshares Inc20191216A10.4026.229.6310.7216.5915.50
FFIUUVA Unconstrained Medium-Term F20191216ETF33.4814.9714.7814.740.180.23
FFIVF5 Networks Inc20191216A7.574.190.262.183.942.02
FFNWFirst Financial Northwest, Inc20191216A61.2932.8226.3727.266.455.57
FFRFirst Trust FTSE EPRA/NAREIT Gl20191216ETF51.1322.8622.8622.860.000.00
FFSGFormulaFolios Smart Growth ETF20191216ETF42.6622.1722.2222.19-0.06-0.02
FFTGFormulaFolios Tactical Growth E20191216ETF28.5414.3412.5414.341.800.00
FFTIFormulaFolios Tactical Income E20191216ETF20.4914.2414.2114.190.030.05
FFTYInnovator IBD 50 ETF20191216ETF5.6022.94-0.67-0.8023.6023.74
FFWMFirst Foundation Inc.20191216A16.2412.670.010.3112.6612.36
FGFGL Holdings Ordinary Shares20191216A10.658.310.242.508.125.79
FGBIFIRST GUARANTY BANCSHARES INC20191216A285.77119.24101.02101.4418.2217.80
FGDFirst Trust Dow Jones Global Se20191216ETF8.293.943.623.630.310.31
FGENFibroGen, Inc20191216A14.7413.947.037.996.925.96
FGMFirst Trust Germany AlphaDEX Fu20191216ETF97.2142.4641.9641.960.500.50
FHBFirst Hawaiian, Inc. Common Sto20191216A5.404.090.580.703.513.40
FHKFirst Trust Hong Kong AlphaDEX20191216ETF181.6967.4767.4767.470.000.00
FHLCFidelity MSCI Health Care Index20191216ETF5.964.822.112.092.712.73
FHNFirst Horizon National Corporat20191216A6.194.902.112.632.802.27
FIFRANKS INTERNATIONAL N.V.20191216A19.3713.612.893.8410.739.77
FIBKFirst Interstate BancSystem, In20191216A10.2410.69-0.21-0.3810.9011.07
FIBRiShares Edge U.S. Fixed Income20191216ETF7.859.499.499.490.000.00
FICOFair Isaac Corporation20191216A20.569.125.755.763.373.36
FIDFirst Trust Exchange-Traded Fun20191216ETF31.6323.8713.3722.9910.500.88
FIDIFidelity International High Div20191216ETF60.9335.5235.0935.090.430.43
FIDUFidelity MSCI Industrials Index20191216ETF4.793.162.762.620.390.53
FIEEFI Enhanced Europe 50 ETN20191216ETN103.7083.6183.9883.62-0.37-0.01
FIHDUBS AG FI Enhanced Global High20191216ETN60.7332.2130.5732.471.64-0.26
FILLiShares MSCI Global Energy Prod20191216ETF76.1571.4871.0470.400.441.09
FINXGlobal X Funds Global X FinTech20191216ETF19.1314.617.458.957.175.67
FISFidelity National Information S20191216A2.572.651.641.821.010.83
FISIFinancial Institutions Inc20191216A61.6735.7723.6526.6912.129.08
FISRSPDR SSGA Fixed Income Sector R20191216ETF20.277.756.666.661.091.09
FISVFiserv Inc20191216A3.214.243.342.350.901.89
FITFitbit, Inc. Class A common sto20191216A15.199.495.235.344.264.15
FITBFifth Third Bancorp20191216A3.263.601.321.162.282.44
FITESPDR S&P Kensho Future Security20191216ETF136.97167.20271.90271.90-104.70-104.70
FIVAFidelity International Value Fa20191216ETF35.9550.5750.5750.570.000.00
FIVEFive Below, Inc. Common Stock20191216A7.704.602.412.822.191.78
FIVGDefiance Next Gen Connectivity20191216ETF5.926.541.851.514.695.03
FIVNFIVE9, INC.20191216A9.855.950.831.785.124.18
FIWFirst Trust Water ETF20191216ETF9.744.634.554.530.080.10
FIXComfort Systems USA, Inc.20191216A11.944.203.163.281.030.92
FIXDFirst Trust TCW Opportunistic F20191216ETF6.263.983.563.640.410.34
FIXXHomology Medicines, Inc. Common20191216A48.3627.309.6210.7917.6816.50
FIYYBarclays ETN+ FI Enhanced Globa20191216ETN99.4950.3342.3735.397.9614.94
FIZZNational Beverage Corp.20191216A12.696.161.351.524.824.64
FJNKPacific Global Focused High Yie20191216ETF16.46
FJPFirst Trust Japan AlphaDEX Fund20191216ETF34.8321.1721.1721.170.000.00
FKOFirst Trust South Korea AlphaDE20191216ETF45.7671.3871.3871.380.000.00
FKUFirst Trust United Kingdom Alph20191216ETF48.5733.5623.9727.409.596.16
FLFoot Locker, Inc.20191216A4.403.070.631.052.442.02
FLAGFLAG-Forensic Accounting Long-S20191216ETF37.41
FLATiPath US Treasury Flattener ETN20191216ETF80.52
FLAUFranklin FTSE Australia ETF20191216ETF48.2621.7736.6034.86-14.83-13.09
FLAXFranklin FTSE Asia ex Japan ETF20191216ETF70.2133.9133.9133.910.000.00
FLBLFranklin Liberty Senior Loan ET20191216ETF31.270.00
FLBRFranklin FTSE Brazil ETF20191216ETF33.8621.1721.1721.170.000.00
FLCBFranklin Liberty U.S. Core Bond20191216ETF30.1518.0417.1318.110.92-0.06
FLCHFranklin FTSE China ETF20191216ETF30.8620.5321.0021.00-0.47-0.47
FLCOFranklin Liberty Investment Gra20191216ETF11.776.466.106.420.360.05
FLDMFluidigm Corporation20191216A33.9329.777.3011.1622.4618.61
FLDRFidelity Low Duration Bond Fact20191216ETF2.742.272.132.120.140.15
FLEEFranklin FTSE Europe ETF20191216ETF8.973.753.783.78-0.04-0.04
FLEHFranklin FTSE Europe Hedged ETF20191216ETF37.8041.1924.7332.9616.478.23
FLEUBarclays ETN+ FI Enhanced Europ20191216ETN98.8078.7540.8742.3637.8836.38
FLEXFlex Ltd. Ordinary Shares20191216A8.277.570.951.986.625.58
FLFRFranklin FTSE France ETF20191216ETF13.161.731.731.730.000.00
FLGBFranklin FTSE United Kingdom ET20191216ETF17.7922.6820.0121.442.681.24
FLGECredit Suisse FI Large Cap Grow20191216ETN46.2522.8022.8622.78-0.060.02
FLGRFranklin FTSE Germany ETF20191216ETF11.440.01-4.230.014.240.00
FLGTFulgent Genetics, Inc. Common S20191216A42.1532.8923.6425.169.247.72
FLHKFranklin FTSE Hong Kong ETF20191216ETF29.1022.0022.1623.12-0.17-1.13
FLHYFranklin Liberty High Yield Cor20191216ETF11.475.384.895.150.490.22
FLIAFranklin Liberty International20191216ETF35.2720.7120.7120.710.000.00
FLICFirst of Long Island Corp/The20191216A25.6012.406.428.456.604.58
FLINFranklin FTSE India ETF20191216ETF23.3018.3815.0015.093.393.29
FLIRFlir Systems Inc20191216A5.325.982.182.093.803.89
FLIYFranklin FTSE Italy ETF20191216ETF11.126.776.816.81-0.05-0.05
FLJHFranklin FTSE Japan Hedged ETF20191216ETF57.0898.8498.8498.840.000.00
FLJPFranklin FTSE Japan ETF20191216ETF31.637.017.017.010.000.00
FLKRFranklin FTSE South Korea ETF20191216ETF42.0229.858.7121.0021.148.85
FLLFull House Resorts, Inc.20191216A106.7476.0943.9645.7532.1330.34
FLLAFranklin FTSE Latin America20191216ETF49.3020.6520.6520.650.000.00
FLLVFranklin Liberty U.S. Low Volat20191216ETF12.544.654.464.380.190.27
FLMFirst Trust Global Engineering20191216ETF40.6712.9029.6629.66-16.76-16.76
FLMBFranklin Liberty Municipal Bond20191216ETF42.2524.9324.9324.930.000.00
FLMIFranklin Liberty Intermediate M20191216ETF31.6719.6919.6919.690.000.00
FLMNFalcon Minerals Corporation Cla20191216A42.5930.968.0210.8322.9420.19
FLMXFranklin FTSE Mexico ETF20191216ETF64.525.785.785.780.000.00
FLNFirst Trust Latin America Alpha20191216ETF83.0465.7761.1460.914.634.87
FLNGFLEX LNG Ltd. Ordinary Shares20191216A199.65219.58127.05110.6992.54108.89
FLNTFluent, Inc. Common Stock20191216A58.6243.3224.4126.9318.9116.39
FLOFlowers Foods, Inc.20191216A4.733.902.061.571.842.33
FLOTiShares Floating Rate Bond ETF20191216ETF1.991.381.311.360.080.02
FLOWSPX FLOW, Inc.20191216A13.035.441.141.064.304.38
FLQDFranklin LibertyQ Global Divide20191216ETF19.006.376.376.370.010.00
FLQEFranklin LibertyQ Emerging Mark20191216ETF65.1138.2238.2238.220.000.00
FLQHFranklin LibertyQ International20191216ETF26.8422.0622.3122.31-0.26-0.26
FLQLFranklin LibertyQ U.S. Equity E20191216ETF9.015.395.134.780.260.61
FLQMFranklin LibertyQ U.S. Mid Cap20191216ETF23.9720.8711.2711.269.609.61
FLQSFranklin LibertyQ U.S. Small Ca20191216ETF27.3354.3046.8946.897.417.41
FLRFluor Corporation20191216A7.0310.62-1.184.1911.816.45
FLRNSPDR Bloomberg Barclays Investm20191216ETF3.251.771.771.770.000.00
FLRTPacific Global Senior Loan ETF20191216ETF13.1010.1510.1510.150.000.00
FLRUFranklin FTSE Russia ETF20191216ETF54.7035.9335.9235.930.020.00
FLSFlowserve Corporation20191216A7.705.294.283.101.022.20
FLSAFranklin FTSE Saudi Arabia ETF20191216ETF122.4797.1878.3897.1818.810.00
FLSWFranklin FTSE Switzerland ETF20191216ETF53.9619.9719.9719.970.000.00
FLTFleetCor Technologies, Inc.20191216A7.916.691.332.805.363.90
FLTBFidelity Limited Term Bond ETF20191216ETF6.505.185.165.160.020.02
FLTRVanEck Vectors Investment Grade20191216ETF4.243.577.257.25-3.68-3.68
FLTWFranklin FTSE Taiwan ETF20191216ETF102.0719.5919.5919.590.000.00
FLWS1-800-FLOWERS.COM Inc20191216A16.2110.661.491.519.179.14
FLXNFlexion Therapeutics, Inc.20191216A17.3414.445.976.788.477.66
FLXSFlexsteel Industries20191216A61.2631.7116.8319.4214.8812.29
FLZAFranklin FTSE South Africa20191216ETF33.4232.44-4.9736.1937.41-3.75
FMiShares MSCI Frontier 100 Fund20191216ETF14.3349.4744.5144.524.964.95
FMAOFarmers & Merchants Bancorp, In20191216A166.6688.7545.6072.2343.1416.52
FMATFidelity MSCI Materials Index E20191216ETF6.1912.512.193.7210.328.78
FMBFirst Trust Managed Municipal E20191216ETF6.914.564.314.570.25-0.01
FMBHFirst Mid Bancshares, Inc. Comm20191216A46.6717.5814.7816.022.801.55
FMBIFirst Midwest Bancorp Inc/IL20191216A6.5012.061.491.4310.5610.63
FMCFMC Corporation20191216A5.624.072.801.951.282.12
FMCIForum Merger II Corporation Cla20191216A16.169.909.909.900.000.00
FMFFirst Trust Managed Futures Str20191216ETF156.6197.9997.9997.990.000.00
FMHIFirst Trust Municipal High Inco20191216ETF14.118.568.568.560.000.00
FMKFirst Trust Mega Cap AlphaDEX F20191216ETF25.9824.0924.0924.090.000.00
FMNBFarmers National Banc Corp20191216A45.1234.3620.0917.0414.2717.32
FNFabrinet20191216A16.476.172.633.423.542.75
FNBF.N.B. Corp20191216A7.977.272.082.415.194.85
FNCBFNCB Bancorp Inc. Common Stock20191216A166.24115.3589.8699.6025.5015.76
FNCLFidelity MSCI Financials Index20191216ETF4.014.222.702.901.511.31
FNDFloor & Decor Holdings, Inc.20191216A8.825.26-2.001.217.264.05
FNDASchwab Fundamental U.S. Small C20191216ETF6.956.066.056.320.01-0.26
FNDBSchwab Fundamental U.S. Broad M20191216ETF23.1919.3119.8112.94-0.506.37
FNDCSchwab Fundamental Internationa20191216ETF9.095.594.274.271.321.32
FNDESchwab Fundamental Emerging Mar20191216ETF3.622.231.171.171.061.06
FNDFSchwab Fundamental Internationa20191216ETF4.682.120.970.451.141.67
FNDXSchwab Fundamental U.S. Large C20191216ETF3.243.921.671.842.252.08
FNFFidelity National Financial, In20191216A2.985.316.094.11-0.771.21
FNGDMicroSectors FANG+ Index -3X In20191216ETN11.659.997.676.402.323.60
FNGOMicroSectors FANG+ Index 2X Lev20191216ETN10.254.742.85-2.491.897.23
FNGSMicroSectors FANG+ ETNs due Jan20191216ETN16.0390.4345.5790.4344.860.00
FNGUMicroSectors FANG+ Index 3X Lev20191216ETN7.515.684.323.851.361.82
FNGZMicroSectors FANG+ Index -2X In20191216ETN8.9414.491.3810.5413.113.95
FNHCFedNat Holding Company Common S20191216A32.6717.522.452.9515.0714.57
FNIFirst Trust Chindia ETF20191216ETF11.994.344.594.31-0.250.03
FNJNFinjan Holdings, Inc.20191216A117.4775.172.022.2673.1572.91
FNKFirst Trust Mid Cap Value Alpha20191216ETF41.1611.4011.4011.400.000.00
FNKOFunko, Inc. Class A Common Stoc20191216A12.3910.233.192.467.047.77
FNLCFirst Bancorp, Inc. (ME)20191216A197.87125.5876.3781.4049.2144.18
FNOVFT Cboe Vest U.S. Equity Buffer20191216ETF50.5972.4341.2641.2631.1731.17
FNVFranco-Nevada Corporation20191216A4.253.151.482.181.670.97
FNWBFirst Northwest Bancorp Common20191216A57.2434.8623.6824.9711.189.89
FNXFirst Trust Mid Cap Core AlphaD20191216ETF8.024.764.614.620.150.14
FNYFirst Trust Mid Cap Growth Alph20191216ETF37.0212.5611.9511.800.610.75
FOCSFocus Financial Partners Inc. C20191216A27.0537.815.356.8132.4631.00
FOEFerro Corporation20191216A9.888.5110.908.20-2.390.31
FOLDAmicus Therapeutics, Inc20191216A10.8914.068.749.135.324.93
FONRFonar Corporation20191216A43.9227.8321.9922.055.845.78
FORForestar Group Inc.20191216A31.5221.5511.7612.559.799.00
FORDForward Industries Inc-N Y20191216A177.05125.08165.17165.19-40.09-40.10
FORKFuling Global Inc20191216A424.82410.44359.65361.8350.7948.62
FORMFormFactor Inc.20191216A9.5215.470.420.2215.0515.24
FORRForrester Research Inc20191216A55.7117.0010.7511.136.255.86
FOSLFossil Group, Inc.20191216A14.4312.626.526.676.115.95
FOVLiShares Focused Value Factor ET20191216ETF9.950.00
FOXFox Corporation Class B Common20191216A3.063.921.311.352.612.58
FOXAFox Corporation Class A Common20191216A2.892.910.270.562.642.35
FOXFFox Factory Holding Corp. Commo20191216A33.8014.496.167.078.337.42
FPAFirst Trust Asia Pacific ex-Jap20191216ETF145.9763.1364.1664.16-1.03-1.03
FPACFar Point Acquisition Corporati20191216A49.0833.3128.5428.544.774.77
FPAYFlexShopper, Inc. Common Stock20191216A120.96128.6787.8185.0940.8543.58
FPEFirst Trust Preferred Securitie20191216ETF5.093.452.603.490.82-0.06
FPEIFirst Trust Institutional Prefe20191216ETF21.1915.1014.4814.480.620.62
FPIFarmland Partners Inc.20191216A34.1922.1212.2713.809.858.32
FPRXFive Prime Therapeutics, Inc.20191216A28.4838.037.8911.4730.1426.56
FPXFirst Trust US Equity Opportuni20191216ETF3.734.053.683.100.370.96
FPXEFirst Trust IPOX Europe Equity20191216ETF18.9931.9444.6140.38-12.66-8.44
FPXIFirst Trust Exchange-Traded Fun20191216ETF71.8642.4934.7135.027.787.47
FQALFidelity Quality Factor ETF20191216ETF10.013.713.693.690.020.02
FRFirst Industrial Realty Trust,20191216A5.523.450.991.342.462.11
FRAFFranklin Financial Services Cor20191216A213.49165.07124.26124.7240.8140.35
FRAKVanEck Vectors Unconventional O20191216ETF67.3343.1719.4018.9323.7724.24
FRANFrancesca''s Holdings Corporati20191216A50.5140.472.862.5337.6137.94
FRBAFirst Bank20191216A131.2476.7566.1065.5510.6511.19
FRBKRepublic First Bancorp Inc20191216A32.3316.638.097.578.549.06
FRCFirst Republic Bank20191216A4.213.682.082.111.591.56
FRDFriedman Industries, Inc20191216A48.87276.1422.4622.18253.68253.96
FRDMFreedom 100 Emerging Markets ET20191216ETF12.096.46-1.01-2.087.488.54
FRELFidelity MSCI Real Estate Index20191216ETF4.0011.191.141.0210.0510.22
FREQFrequency Therapeutics, Inc. Co20191216A118.6068.2738.5240.3829.7427.89
FRGIFiesta Restaurant Group, Inc.20191216A24.7416.082.92-0.5413.1516.62
FRHCFreedom Holding Corp.20191216A27.9034.8724.9226.339.968.54
FRIFirst Trust S&P REIT Index Fund20191216ETF6.6110.875.722.815.158.06
FRLGLarge Cap Growth Index-Linked E20191216ETN44.1418.4316.1718.432.260.00
FRMEFirst Merchants Corp20191216A12.4719.694.925.2914.7714.40
FROFrontline Ltd.20191216A8.957.524.375.063.142.46
FRPHFRP Holdings, Inc.20191216A152.0273.2164.0064.779.218.44
FRPTFreshpet, Inc.20191216A19.5417.650.921.6216.7216.04
FRTFederal Realty Investment Trust20191216A5.872.960.690.972.271.99
FRTAForterra, Inc20191216A38.2647.2813.9617.4933.3229.81
FSBFranklin Financial Network, Inc20191216A31.0823.4214.0415.279.398.15
FSBCFSB Bancorp, Inc. Common Stock20191216A301.07189.06189.06189.060.000.00
FSBWFS Bancorp, Inc. Common Stock20191216A77.6325.5917.7920.667.804.92
FSCTForeScout Technologies, Inc. Co20191216A17.1617.39-0.091.7217.4815.67
FSEAFirst Seacoast Bancorp Common S20191216A175.8397.4372.2171.1225.2226.32
FSFGFirst Savings Financial Group,20191216A176.5760.8760.8760.870.000.00
FSIFlexible Solutions Internationa20191216A174.41124.9788.1991.0236.7833.94
FSKFS KKR Capital Corp. Common Sto20191216A15.7513.309.389.363.933.94
FSLRFirst Solar, Inc.20191216A7.816.050.272.855.783.20
FSLYFastly, Inc.20191216A17.6413.306.526.946.786.36
FSMFORTUNA Silver Mines Inc.20191216A27.9324.8014.4015.2810.409.53
FSMBFirst Trust Short Duration Mana20191216ETF8.100.610.610.610.000.00
FSMDFidelity Small-Mid Factor ETF20191216ETF16.696.756.756.750.000.00
FSPFranklin Street Properties Corp20191216A14.799.963.754.836.215.13
FSSFederal Signal Corp.20191216A10.665.701.332.234.373.47
FSTAFidelity MSCI Consumer Staples20191216ETF3.981.761.741.920.01-0.16
FSTRFoster (Lb) Co20191216A82.7292.9166.1467.0326.7725.87
FSVFirstService Corporation Common20191216A16.338.720.031.348.697.38
FSZFirst Trust Switzerland AlphaDE20191216ETF28.4912.9712.9712.970.000.00
FTAFirst Trust Large Cap Value Alp20191216ETF3.004.382.371.202.003.17
FTACFinTech Acquisition Corp. III C20191216A24.8529.6229.6229.620.000.00
FTAGFirst Trust Exchange-Traded Fun20191216ETF48.4552.9452.9452.940.000.00
FTAIFortress Transportation and Inf20191216A10.347.702.122.125.585.59
FTCFirst Trust Large Cap Growth Al20191216ETF4.494.113.193.360.910.75
FTCHFarfetch Limited Class A Ordina20191216A11.087.928.7611.42-0.84-3.50
FTCSFirst Trust Capital Strength ET20191216ETF1.941.742.121.78-0.38-0.04
FTDRfrontdoor, inc. Common Stock20191216A16.9917.286.937.3610.359.92
FTECFidelity MSCI Information Techn20191216ETF2.333.690.890.562.813.14
FTEKFuel Tech, Inc.20191216A181.10140.2057.4158.1582.7982.06
FTFTFuture FinTech Group Inc.20191216A188.77203.7088.87162.43114.8441.27
FTGCFirst Trust Global Tactical Com20191216ETF25.5216.2816.2516.160.030.12
FTHIFirst Trust Exchange-Traded Fun20191216ETF44.6630.8162.5332.09-31.72-1.28
FTITechnipFMC plc Ordinary Share20191216A4.994.491.031.613.462.88
FTKFlotek Industries, Inc.20191216A57.1644.5313.3317.1431.2027.38
FTLBFirst Trust Exchange-Traded Fun20191216ETF40.8434.57-5.97-5.5640.5440.13
FTLSFirst Trust Long/Short Equity E20191216ETF9.817.617.507.610.100.00
FTNTFortinet, Inc.20191216A5.019.216.475.462.743.75
FTRFrontier Communications Corp.20191216A27.4629.008.6415.6120.3613.39
FTRIFirst Trust Exchange-Traded Fun20191216ETF38.631.361.051.360.310.00
FTSFortis Inc. Common Shares20191216A2.532.29-1.63-0.403.922.69
FTSIFTS International, Inc. Common20191216A107.3275.1367.0265.198.119.94
FTSLFirst Trust Senior Loan Fund ET20191216ETF3.375.541.381.854.163.69
FTSMFirst Trust Enhanced Short Matu20191216ETF1.751.601.351.360.240.24
FTVFortive Corporation20191216A3.832.482.553.01-0.08-0.54
FTXDFirst Trust Nasdaq Retail ETF20191216ETF24.717.867.807.800.060.06
FTXGFirst Trust Nasdaq Food & Bever20191216ETF31.365.653.343.342.312.31
FTXHFirst Trust Nasdaq Pharmaceutic20191216ETF42.2733.9631.0530.942.913.02
FTXLFirst Trust Nasdaq Semiconducto20191216ETF33.5910.9310.3510.360.580.57
FTXNFirst Trust Nasdaq Oil & Gas ET20191216ETF40.7730.7530.7430.740.010.01
FTXOFirst Trust Nasdaq Bank ETF20191216ETF4.317.442.954.064.493.38
FTXRFirst Trust Nasdaq Transportati20191216ETF11.3012.7524.7724.45-12.02-11.70
FUDE-TRACS UBS Bloomberg CMCI Food20191216ETN174.4683.87106.12105.43-22.25-21.56
FULH.B. Fuller Company20191216A8.9036.0032.9233.383.082.62
FULCFulcrum Therapeutics, Inc. Comm20191216A163.79137.6581.6982.5655.9655.09
FULTFulton Financial Corp20191216A5.9410.403.744.046.696.39
FUMBFirst Trust Ultra Short Duratio20191216ETF14.4120.6420.6420.640.000.00
FUNCedar Fair, L.P.20191216A13.017.033.833.623.203.41
FUNCFirst United Corp20191216A85.9448.7232.6031.1316.1217.59
FUNDSprott Focus Trust, Inc.20191216A34.2341.7646.9547.09-5.20-5.33
FUSBFirst US Bancshares, Inc. Commo20191216A221.61137.37130.84130.856.536.52
FUTProShares Managed Futures Strat20191216ETF30.575.495.495.490.000.00
FUTYFidelity MSCI Utilities Index E20191216ETF3.3511.347.144.424.236.93
FUVArcimoto, Inc. Common Stock20191216A103.33108.7750.7373.6858.0335.08
FVFirst Trust Dorsey Wright Focus20191216ETF7.526.664.654.772.011.89
FVALFidelity Value Factor ETF20191216ETF21.277.987.187.160.800.82
FVCFirst Trust Dorsey Wright Dynam20191216ETF24.6513.3013.2513.250.050.05
FVCBFVCBankcorp, Inc. Common Stock20191216A110.4648.9336.7737.3412.1611.59
FVDFirst Trust Value Line Dividend20191216ETF2.922.361.952.210.410.15
FVEFive Star Senior Living Inc. Co20191216A362.33291.47255.64175.2935.83116.18
FVLFirst TrustValue Line 100 Excha20191216ETF16.0517.0314.5714.572.462.46
FVRRFiverr International Ltd.20191216A48.7866.7035.9937.2030.7129.49
FWDBAdvisorShares FolioBeyond Smart20191216ETF65.963.823.823.820.000.00
FWONALiberty Media Corporation Serie20191216A28.5119.5615.6715.883.893.68
FWONKLiberty Media Corporation Serie20191216A14.837.753.444.964.312.78
FWRDForward Air Corp20191216A15.446.261.511.824.754.44
FXDFirst Trust Consumer Discretion20191216ETF6.314.302.983.001.331.31
FXGFirst Trust Consumer Staples Al20191216ETF3.662.851.612.131.240.71
FXHFirst Trust Health Care AlphaDE20191216ETF5.2814.6410.318.774.335.87
FXIiShares China Large-Cap ETF20191216ETF2.362.931.731.871.201.05
FXLFirst Trust Technology AlphaDEX20191216ETF4.103.654.154.53-0.50-0.89
FXNFirst Trust Energy AlphaDEX Fun20191216ETF10.3912.5715.6315.59-3.07-3.02
FXNCFIRST NATL CORP STRASBURG VA20191216A227.21183.87177.64177.646.236.23
FXOFirst Trust Financials AlphaDEX20191216ETF4.0510.086.524.443.575.65
FXPProShares UltraShort FTSE China20191216ETF3.604.360.900.953.453.40
FXRFirst Trust Industrials/Produce20191216ETF4.3271.5617.3917.5554.1854.01
FXUFirst Trust Utilities AlphaDEX20191216ETF3.699.103.703.935.405.17
FXZFirst Trust Materials AlphaDEX20191216ETF5.9417.112.171.9314.9315.18
FYCFirst Trust Small Cap Growth Al20191216ETF10.826.605.445.311.161.29
FYLDCambria Foreign Shareholder Yie20191216ETF72.8241.4741.4741.470.000.00
FYTFirst Trust Small Cap Value Alp20191216ETF45.3423.9523.6823.680.270.27
FYXFirst Trust Small Cap Core Alph20191216ETF9.625.895.885.890.010.01
GGENPACT LIMITED20191216A4.722.001.191.290.820.71
GAACambria Global Asset Allocation20191216ETF43.9413.0212.5512.550.480.48
GABCGerman American Bancorp, Inc.20191216A25.0421.1315.9916.585.144.55
GAIAGaia, Inc. Class A Common Stock20191216A46.9627.833.264.1424.5723.70
GAINGladstone Investment Corporatio20191216A12.218.234.034.924.193.30
GALSPDR SSgA Global Allocation ETF20191216ETF34.9836.5632.8632.863.703.70
GALTGalectin Therapeutics Inc.20191216A47.3947.9124.0224.5023.8923.41
GAMRETFMG Video Game Tech ETF20191216ETF49.1368.4719.3626.5549.1041.92
GARSGarrison Capital Inc.20191216A43.0638.2417.3418.1320.9120.11
GASSStealthGas, Inc.20191216A70.6467.0714.6516.7852.4350.29
GATXGATX Corporation20191216A14.985.782.042.313.753.47
GAZiPath Series B Bloomberg Natura20191216ETN150.36115.8849.0080.9866.8734.90
GBCIGlacier Bancorp Inc20191216A9.653.912.042.161.881.76
GBDCGolub Capital BDC, Inc.20191216A5.754.942.612.832.322.11
GBFiShares Government/Credit Bond20191216ETF9.084.153.843.840.300.30
GBILGoldman Sachs Access Treasury 020191216ETF1.000.790.790.790.000.00
GBLGAMCO Investors, Inc.20191216A73.2434.4419.5220.9214.9213.52
GBLIGlobal Indemnity Limited Ordina20191216A120.6883.1072.0476.7311.056.36
GBRNew Concept Energy Inc20191216A92.1372.7057.6564.2915.058.40
GBTGlobal Blood Therapeutics, Inc.20191216A16.9017.685.907.2211.7810.46
GBUGiPath Gold ETN20191216ETN5.93
GBUYGoldman Sachs Motif New Age Con20191216ETF15.1911.958.6410.893.321.06
GBXThe Greenbrier Companies, Inc.20191216A13.767.272.753.434.523.83
GCAPGain Capital Holdings, Inc.20191216A40.8228.97-4.515.3233.4823.64
GCBCGreene County Bancorp Inc20191216A425.49267.22254.83230.8212.3936.41
GCEClaymore/Robb CEF GS Connect ET20191216ETN1315.61
GCIGannett Co., Inc.20191216A16.2313.335.445.267.888.05
GCOGenesco Inc.20191216A16.7812.451.291.2411.1611.21
GCOWPacer Global Cash Cows Dividend20191216ETF32.0619.2722.0321.80-2.76-2.53
GCPGCP Applied Technologies Inc.20191216A13.915.902.352.483.553.42
GDGeneral Dynamics Corporation20191216A3.393.982.001.651.992.33
GDATGoldman Sachs Motif Data-Driven20191216ETF15.9213.7713.6913.460.080.31
GDDYGoDaddy Inc20191216A5.762.850.941.451.911.39
GDENGolden Entertainment, Inc. Comm20191216A47.1930.457.315.0323.1425.42
GDMAGadsden Dynamic Multi-Asset ETF20191216ETF12.804.542.082.122.472.42
GDNAGoldman Sachs Motif Human Evolu20191216ETF15.3811.3911.9811.98-0.59-0.59
GDOTGreen Dot Corporation20191216A11.765.552.803.252.752.30
GDPGoodrich Petroleum Corporation20191216A334.97123.9362.90101.4361.0422.50
GDVDPrincipal Active Global Dividen20191216ETF105.7872.1960.9960.9911.2111.21
GDXVanEck Vectors Gold Miners ETF20191216ETF3.643.691.601.892.101.81
GDXJVanEck Vectors Junior Gold Mine20191216ETF2.572.480.180.392.302.08
GEGeneral Electric Company20191216A8.937.243.392.953.854.28
GECGreat Elm Capital Group, Inc.20191216A369.33177.07153.75148.3923.3228.68
GECCGreat Elm Capital. Corp. Common20191216A33.9024.3218.0717.086.257.24
GEFGreif, Inc.20191216A16.879.062.415.376.653.69
GEFBGreif, Inc. Class B20191216A64.4343.9835.3737.068.616.92
GELGenesis Energy, L.P.20191216A13.0712.257.928.744.333.52
GEMGoldman Sachs ActiveBeta Emergi20191216ETF17.0012.176.186.555.995.62
GENGenesis Healthcare, Inc.20191216A93.6183.2388.5688.96-5.33-5.73
GENCGencor Industries, Inc.20191216A59.0648.7734.8933.6213.8815.15
GENYPrincipal Millennials Index ETF20191216ETF22.534.323.463.460.860.86
GEOThe GEO Group, Inc.20191216A7.236.952.512.944.444.01
GEOSGeospace Technologies Corporati20191216A58.0236.6219.0918.0017.5318.62
GERNGeron Corp20191216A67.6251.4841.3941.4510.1010.03
GESGuess?, Inc.20191216A7.0515.7515.1313.210.642.55
GEVOGevo, Inc.20191216A96.1279.1638.2942.7240.8736.44
GFEDGuaranty Federal Bancshares In20191216A389.73172.11167.96168.084.154.03
GFFGriffon Corp20191216A17.508.853.242.415.616.44
GFINGoldman Sachs Motif Finance Rei20191216ETF15.2313.1511.5413.331.60-0.18
GFNGeneral Finance Corporation20191216A106.9651.0424.4926.9926.5524.05
GGGGraco Inc20191216A5.032.63-1.94-1.194.573.82
GHGuardant Health, Inc. Common St20191216A16.1910.930.465.0910.475.84
GHLGreenhill & Co., Inc.20191216A24.3813.100.675.2312.437.87
GHMGraham Corporation20191216A60.7122.3810.7511.8211.6310.56
GHSIGuardion Health Sciences, Inc.20191216A87.3684.6560.2765.6224.3819.03
GHYBGoldman Sachs Access High Yield20191216ETF17.2712.4812.4412.440.040.04
GHYGiShares US & Intl High Yield Co20191216ETF4.592.951.901.541.051.41
GIBCGI Inc.20191216A4.824.8711.096.59-6.22-1.73
GIFIGulf Island Fabrication Inc20191216A124.80102.2143.5743.9358.6558.28
GIGBGoldman Sachs Access Investment20191216ETF6.132.642.752.75-0.11-0.11
GIGESoFi Gig Economy ETF20191216ETF59.4768.0276.0976.09-8.07-8.07
GIGMGigaMedia Ltd20191216A120.4236.5436.5436.540.000.00
GIISPDR S&P Global Infrastructure20191216ETF12.157.267.277.270.000.00
GIIIG-Iii Apparel Group Ltd20191216A13.3415.594.639.0310.956.56
GILGildan Activewear Inc.20191216A4.363.591.741.321.852.27
GILDGilead Sciences Inc20191216A1.801.951.611.210.340.74
GILTGilat Satellite Networks Ltd20191216A69.8745.0526.5128.7018.5416.35
GISGeneral Mills, Inc.20191216A2.132.612.741.61-0.121.00
GIXGigCapital2, Inc. Common Stock20191216A65.39
GKOSGlaukos Corporation20191216A19.438.851.442.037.416.82
GLGlobe Life Inc.20191216A5.542.840.420.602.412.24
GLADGladstone Capital Corp20191216A11.5715.4511.0011.044.454.40
GLBSGlobus Maritime Limited20191216A142.08107.0792.6885.6814.3921.39
GLBYWisdomTree Yield Enhanced Globa20191216ETF52.3731.0128.9928.992.022.02
GLDDGreat Lakes Dredge & Dock Corpo20191216A16.0917.014.715.5612.3011.45
GLDICredit Suisse X-Links Gold Shar20191216ETF62.8724.8028.6223.96-3.830.84
GLEOGalileo Acquisition Corp.20191216A71.4371.5271.5271.520.000.00
GLGTD Holdings, Inc. Common Stock20191216A110.0776.2969.4065.516.8910.78
GLIBAGCI Liberty, Inc. Class A Commo20191216A10.066.001.862.664.143.34
GLMDGalmed Pharmaceuticals Ltd.20191216A106.7286.9044.0951.1342.8135.77
GLNGGolar LNG Ltd20191216A10.9619.459.159.2310.3010.22
GLOBGLOBANT S.A.20191216A23.3012.593.724.018.888.58
GLOGGASLOG LTD20191216A16.9817.094.2710.7112.826.38
GLOPGASLOG PARTNERS LP20191216A19.6216.166.212.269.9613.90
GLPGlobal Partners LP20191216A17.6610.234.894.925.345.31
GLPIGaming and Leisure Properties,20191216A5.474.36-0.040.284.404.08
GLREGreenlight Captial RE, LTD. Cla20191216A26.8921.074.204.5316.8616.53
GLTGlatfelter20191216A15.337.633.783.443.854.19
GLUUGlu Mobile Inc.20191216A16.3214.785.097.689.697.10
GLWCorning Incorporated20191216A3.573.160.300.882.862.28
GLYCGlycoMimetics, Inc.20191216A45.6338.4032.7816.425.6121.98
GMGeneral Motors Company20191216A2.813.662.772.690.890.98
GMANGoldman Sachs Motif Manufacturi20191216ETF15.2914.847.1413.347.701.49
GMDAGamida Cell Ltd. Ordinary Share20191216A214.51157.5595.5893.5261.9764.04
GMEGameStop Corp. Class A20191216A18.2315.2612.126.513.138.75
GMEDGLOBUS MEDICAL INC20191216A7.784.141.860.452.283.69
GMFSPDR S&P Emerging Asia Pacific20191216ETF26.3011.5511.5111.510.040.04
GMHIGores Metropoulos, Inc. Class A20191216A49.1449.0849.0849.080.000.00
GMLPGolar LNG Partners LP20191216A17.8318.4510.589.167.879.29
GMOGeneral Moly, Inc.20191216A87.19106.2017.1399.9089.076.30
GMOMCambria Global Momentum ETF20191216ETF25.5117.6115.7915.791.821.82
GMREGlobal Medical REIT Inc.20191216A10.418.574.513.684.054.89
GMSGMS Inc.20191216A15.0016.014.607.6111.418.40
GNAFMicroSectors FANG+ Index Invers20191216ETN8.21
GNCGNC Holdings, Inc.20191216A36.4540.9825.8726.6015.1314.40
GNCAGenocea Biosciences, Inc.20191216A111.2498.9084.2692.7114.646.19
GNEGENIE ENERGY LTD20191216A28.4322.6612.7713.129.899.54
GNKGENCO SHIPPING & TRADING LTD20191216A25.4516.036.817.999.228.04
GNLGlobal Net Lease, Inc.20191216A5.724.50-1.260.445.764.06
GNLNGreenlane Holdings, Inc. Class20191216A91.3561.5344.1847.6417.3513.89
GNMAiShares GNMA Bond ETF20191216ETF7.185.203.903.901.291.29
GNMKGenMark Diagnostics, Inc20191216A23.7945.3012.3612.1232.9433.17
GNOMGlobal X Genomics & Biotechnolo20191216ETF24.0514.9714.5715.000.40-0.03
GNPXGenprex, Inc. Common Stock20191216A425.53314.05284.47284.7329.5729.32
GNRSPDR S&P Global Natural Resourc20191216ETF12.367.001.531.535.475.46
GNRCGENERAC HOLDINGS INC20191216A7.404.412.042.122.382.30
GNSSGenasys Inc. Common Stock20191216A64.5767.8241.0150.0826.8017.74
GNTXGentex Corp20191216A4.834.07-0.98-1.075.055.14
GNTYGuaranty Bancshares, Inc. Commo20191216A107.8872.6852.4357.6620.2415.02
GNUSGenius Brands International, In20191216A178.55268.58222.57230.2346.0138.34
GNWGenworth Financial, Inc.20191216A21.4718.7910.569.828.238.97
GOGrocery Outlet Holding Corp. Co20191216A18.7812.276.167.146.115.13
GOATVanEck Vectors Morningstar Glob20191216ETF27.3325.4310.5311.7814.9013.64
GOAUUS Global GO Gold and Precious20191216ETF33.0628.5026.2926.292.212.21
GOEXGlobal X Gold Explorers ETF (NE20191216ETF85.6051.4051.8152.32-0.41-0.92
GOGLGolden Ocean Group Limited Comm20191216A18.4316.8312.1412.934.693.91
GOGOGogo Inc.20191216A18.6219.713.133.4716.5816.19
GOLDBarrick Gold Corp.20191216A5.744.360.961.323.403.03
GOLFAcushnet Holdings Corp.20191216A12.404.262.652.701.621.56
GOODGladstone Commercial Corporatio20191216A13.229.425.706.643.722.78
GOOGAlphabet Inc. Class C Capital S20191216A3.202.210.540.931.671.29
GOOGLAlphabet Inc. Class A Common St20191216A3.272.081.021.141.060.94
GOOSCanada Goose Holdings Inc.20191216A6.835.102.022.793.072.30
GOROGold Resource Corporation20191216A19.5215.278.278.897.006.38
GOSSGossamer Bio, Inc. Common Stock20191216A15.8325.2620.5917.744.797.56
GOVTiShares U.S. Treasury Bond ETF20191216ETF3.852.672.262.300.410.37
GPAQGordon Pointe Acquisition Corp.20191216A38.4018.8918.6418.640.250.25
GPCGenuine Parts Company20191216A4.372.433.143.05-0.71-0.62
GPIGroup 1 Automotive, Inc.20191216A20.9211.062.364.478.706.59
GPKGraphic Packaging Holding Compa20191216A6.165.400.320.395.085.02
GPLGreat Panther Mining Limited20191216A45.2752.1939.3138.9912.8813.20
GPMTGranite Point Mortgage Trust In20191216A7.325.590.441.675.153.93
GPNGlobal Payments, Inc.20191216A3.522.32-0.010.422.341.90
GPORGulfport Energy Corp.20191216A35.0828.4915.2217.0713.2511.40
GPREGreen Plains, Inc.20191216A12.1511.271.953.019.318.26
GPRKGEOPARK LIMITED20191216A23.1119.137.269.4511.879.67
GPROGoPro, Inc.20191216A22.4018.223.386.4514.8411.77
GPSThe Gap, Inc.20191216A5.905.942.132.583.813.36
GPXGP Strategies Corp.20191216A89.5410.5823.1923.45-12.61-12.86
GQREFlexShares Global Quality Real20191216ETF11.737.946.806.811.141.13
GRAW.R. Grace & Co.20191216A7.493.891.751.882.152.01
GRAFGraf Industrial Corp. Common St20191216A15.1616.1811.5411.544.644.64
GRBKGreen Brick Partners, Inc20191216A25.5137.512.275.6035.2431.92
GRCThe Gorman-Rupp Company Common20191216A40.4119.0411.0111.648.037.40
GREKGlobal X MSCI Greece ETF20191216ETF10.786.716.196.650.520.06
GRESIQ ARB Global Resources20191216ETF17.265.215.875.56-0.66-0.35
GRIDFirst Trust NASDAQ Clean Edge S20191216ETF22.1715.2612.2911.192.974.08
GRIFGriffin Industrial Realty, Inc.20191216A108.0440.8443.4043.26-2.56-2.42
GRINGrindrod Shipping Holdings Ltd.20191216A503.18357.05357.01357.010.040.04
GRMNGarmin Ltd20191216A4.197.061.605.625.461.44
GRNiPath Series B Carbon Exchange-20191216ETN69.99
GRNBVanEck Vectors Green Bond ETF20191216ETF11.0912.1112.1112.110.000.00
GRNQGreenpro Capital Corp. Common S20191216A660.87872.02868.04868.043.973.97
GRNVGreenVision Acquisition Corp Co20191216A40.690.00
GROWUS Global Investors Inc20191216A162.54158.98127.03126.4931.9532.50
GRPNGroupon, Inc.Common Stock20191216A37.5826.0517.8419.238.216.82
GRTSGritstone Oncology, Inc.20191216A65.9636.488.008.4528.4828.03
GRTXGalera Therapeutics, Inc. Commo20191216A337.5489.3746.0044.7543.3744.62
GRUAB Svensk Ekportkredit (Swedish20191216ETN122.6856.2143.4843.4812.7312.73
GRUBGRUBHUB INC.20191216A5.593.69-0.370.024.063.67
GRWGGROW GENERATION CORP20191216A68.5835.6420.1623.9915.4811.65
GSGoldman Sachs Group Inc.20191216A2.081.660.330.691.320.97
GSATGlobalstar, Inc.20191216A35.6832.5617.1617.8915.4614.77
GSBGlobalSCAPE, Inc.20191216A53.4761.0736.1138.5124.9522.56
GSBCGreat Southern Bancorp Inc20191216A36.3426.3215.9918.1910.338.13
GSCGS Connect S&P GSCI Enhanced Co20191216ETN263.340.000.000.000.000.00
GSEUGoldman Sachs ActiveBeta Europe20191216ETF50.8840.0642.1340.06-2.070.00
GSEWGoldman Sachs Equal Weight U.S.20191216ETF12.974.9312.0312.14-7.10-7.21
GSHDGoosehead Insurance, Inc. Class20191216A46.3124.734.0010.0220.0414.02
GSIEGoldman Sachs ActiveBeta Intern20191216ETF13.757.386.717.040.660.34
GSITGSI Technology20191216A50.9138.8525.3723.2513.4815.60
GSJYGoldman Sachs ActiveBeta Japan20191216ETF18.3415.6110.989.074.636.53
GSKYGreenSky, Inc. Class A Common S20191216A28.6315.4512.8110.492.644.95
GSLGlobal Ship Lease, Inc.20191216A87.3385.3263.1765.0922.1420.23
GSLCGoldman Sachs ActiveBeta U.S. L20191216ETF2.493.502.602.940.910.57
GSMFerroglobe PLC Ordinary Shares20191216A80.50115.93100.5959.7515.3756.21
GSPBarclays Bank PLC iPath Exchang20191216ETN27.2512.8710.7510.752.122.12
GSSGolden Star Resources Ltd.20191216A35.2624.0014.5113.569.5010.45
GSSCGS ActiveBeta U.S. Small Cap Eq20191216ETF19.0315.3316.7416.76-1.41-1.44
GSSTGoldman Sachs Access Ultra Shor20191216ETF9.737.707.087.080.620.62
GSUMGridsum Holding Inc.20191216A147.46111.1664.3380.0946.8331.06
GSVGold Standard Ventures Corp.20191216A68.9160.8731.3732.8029.5028.07
GSYInvesco Ultra Short Duration ET20191216ETF1.981.691.531.530.170.17
GTGoodyear Tire & Rubber20191216A6.386.581.463.715.122.88
GTEGran Tierra Energy Inc.20191216A89.5877.8259.0766.2518.5411.30
GTECGreenland Technologies Holding20191216A819.77577.30376.35376.35200.94200.94
GTESGates Industrial Corporation pl20191216A23.7310.804.164.186.636.62
GTHXG1 Therapeutics, Inc. Common St20191216A38.1126.359.719.8816.6416.47
GTIMGood Times Restaurants Inc.20191216A235.94137.6891.6592.9346.0344.75
GTIPGoldman Sachs Access Inflation20191216ETF2.991.581.141.500.440.08
GTLSChart Industries, Inc.20191216A13.7913.850.641.2113.2112.64
GTNGray Television, Inc.20191216A11.348.275.314.362.953.91
GTNAGray Television, Inc. Class A20191216A363.14283.45181.37181.37102.08102.08
GTOInvesco Total Return Bond ETF20191216ETF9.593.293.293.290.000.00
GTSTriple-S Management Corporation20191216A19.8612.176.445.845.736.34
GTTGTT Communications, Inc.20191216A26.3618.567.2910.0211.278.54
GTXGarrett Motion Inc. Common Stoc20191216A22.1816.124.246.1311.8910.00
GTYGetty Realty Corp.20191216A14.368.534.575.143.963.38
GTYHGTY Technology Holdings, Inc. C20191216A109.1367.3251.1551.5716.1715.75
GUDBSage ESG Intermediate Credit ET20191216ETF46.5075.4283.3483.34-7.92-7.92
GULFWisdomTree Middle East Dividen20191216ETF157.8094.5891.5992.462.992.12
GUNRFlexShares Global Upstream Natu20191216ETF3.783.632.212.201.421.43
GUREGulf Resources, Inc. (NV) Commo20191216A424.41293.41287.52287.545.905.87
GURUGlobal X Guru Index ETF20191216ETF34.2923.3023.0323.030.270.27
GUSHDirexion Daily S&P Oil & Gas Ex20191216ETF13.889.603.334.276.275.33
GVGoldfield Corporation20191216A91.6790.0061.5168.1628.4921.85
GVAGranite Construction Inc.20191216A10.416.210.561.075.655.14
GVALCambria Global Value ETF20191216ETF19.8810.2510.7510.75-0.50-0.50
GVIiShares Intermediate Government20191216ETF3.172.462.332.370.130.09
GVIPGoldman Sachs Hedge Industry VI20191216ETF20.1011.103.239.827.871.28
GVPGSE Systems, Inc.20191216A242.55409.20313.26314.7095.9394.49
GWBGreat Western Bancorp, Inc.20191216A10.486.243.954.522.291.73
GWGHGWG Holdings, Inc20191216A138.5098.99-16.710.01115.7098.98
GWREGUIDEWIRE SOFTWARE, INC.20191216A6.673.900.941.522.962.38
GWRSGlobal Water Resources, Inc.20191216A70.4362.3357.8558.254.484.08
GWWW.W. Grainger, Inc.20191216A7.563.531.321.622.201.90
GWXSPDR S&P International Small Ca20191216ETF18.359.408.968.720.450.68
GXCSPDR S&P China ETF20191216ETF9.626.693.543.913.152.78
GXFGlobal X FTSE Nordic Region ETF20191216ETF84.2765.0463.4863.481.571.57
GXGGlobal X MSCI Colombia ETF20191216ETF68.2931.8517.3917.3914.4614.46
GXTGGlobal X Thematic Growth ETF20191216ETF443.33349.29349.29349.290.000.00
GYLDArrow Dow Jones Global Yield ET20191216ETF105.1964.8664.8664.860.000.00
GYROGyrodyne, LLC Common Stock20191216A51.557.467.467.460.000.00
HHyatt Hotels Corporation20191216A6.493.090.590.822.512.27
HAHawaiian Holdings, Inc.20191216A10.7717.858.218.449.649.41
HACKETFMG Prime Cyber Security ETF20191216ETF10.028.816.507.702.311.11
HAEHaemonetics Corporation20191216A10.805.283.624.161.661.12
HAFCHanmi Financial Corp20191216A20.1917.907.357.6710.5510.23
HAILSPDR S&P Kensho Smart Mobility20191216ETF166.5389.47-122.60-122.60212.07212.07
HAINHain Celestial Group Inc20191216A7.7420.463.023.1617.4417.30
HALHalliburton Company20191216A4.115.042.902.102.142.94
HALLHallmark Financial Services, In20191216A56.4943.409.8110.8433.5932.56
HALOHalozyme Therapeutics, Inc.20191216A5.967.650.40-0.067.267.71
HAPVanEck Vectors Natural Resource20191216ETF26.148.858.838.850.010.00
HAPPHappiness Biotech Group Limited20191216A396.00329.27270.90270.9058.3758.37
HARPHarpoon Therapeutics, Inc. Comm20191216A128.6070.7248.1951.5622.5319.17
HASHasbro, Inc.20191216A4.322.870.270.052.602.81
HASIHANNON ARMSTRONG SUSTAINABLE IN20191216A8.335.660.690.544.975.12
HAUDiShares Currency Hedged MSCI Au20191216ETF17.6911.1611.1611.160.000.00
HAUZXtrackers International Real Es20191216ETF13.9212.067.155.964.906.10
HAWXiShares Currency Hedged MSCI AC20191216ETF25.6814.9715.1714.55-0.200.42
HAYNHaynes International, Inc.20191216A31.4817.346.176.9211.1810.43
HBANHuntington Bancshares Inc20191216A6.5233.0330.9831.532.071.58
HBBHamilton Beach Brands Holding C20191216A109.0446.6536.1739.0610.487.59
HBCPHome Bancorp, Inc.20191216A123.2160.7041.8951.3518.819.35
HBIHanesbrands, Inc.20191216A6.936.81-0.832.687.644.13
HBIOHarvard Bioscience Inc20191216A126.3148.7618.2718.6530.4930.11
HBMHudbay Minerals Inc.20191216A25.3920.358.658.9511.7011.40
HBMDHoward Bancorp, Inc. Common Sto20191216A64.4049.1321.0721.0728.0528.06
HBNCHorizon Bancorp, Inc. Common St20191216A26.0322.3110.2210.0212.0912.29
HBPHuttig Building Products, Inc.20191216A318.00115.00116.66127.74-1.66-12.74
HBTHBT Financial, Inc. Common Stoc20191216A