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 Avg20191217A5.905.162.372.692.782.46
ETF_AvgVW ETF Avg20191217ETF2.124.133.273.400.870.74
ETN_AvgVW ETN Avg20191217ETN16.2211.337.387.723.953.61
AAgilent Technologies Inc.20191217A2.811.990.680.971.301.01
AAAlcoa Corporation20191217A5.243.881.401.712.482.17
AAAUPerth Mint Physical Gold ETF (T20191217ETF6.797.427.077.420.350.00
AADRAdvisorShares Dorsey Wright ADR20191217ETF69.8840.3940.3940.390.000.00
AALAmerican Airlines Group Inc.20191217A3.704.280.772.193.512.10
AAMCAltisource Asset Mgmt Corp20191217A485.90185.26111.56111.5673.7073.70
AAMEAtlantic American Corp20191217A875.24640.59537.00485.39103.59155.20
AANAaron's, Inc.20191217A7.125.421.711.893.723.53
AAOIApplied Optoelectronics, Inc.20191217A20.0112.662.624.0310.048.64
AAONAaon Inc20191217A20.8210.431.984.678.455.76
AAPADVANCE AUTO PARTS INC20191217A5.914.342.122.252.222.09
AAPLApple Inc.20191217A0.651.260.770.450.490.80
AATAMERICAN ASSETS TRUST, INC.20191217A8.853.601.371.772.231.83
AAUAlmaden Minerals Ltd.20191217A111.9482.0964.9571.6517.1410.43
AAWWAtlas Air Worldwide Holdings, I20191217A15.958.943.235.225.713.72
AAXJiShares MSCI All Country Asia e20191217ETF1.461.260.950.790.300.46
AAXNAxon Enterprise, Inc. Common St20191217A14.377.093.043.944.043.15
ABAllianceBernstein Holding, L.P.20191217A11.9415.788.0910.257.695.53
ABBVABBVIE INC.20191217A1.382.481.441.521.040.96
ABCAmerisourceBergen Corp.20191217A6.503.821.561.452.262.37
ABCBAmeris Bancorp20191217A8.754.131.061.163.072.97
ABEOAbeona Therapeutics Inc. Common20191217A41.6140.8515.1515.6025.7025.26
ABGAsbury Automotive Group, Inc.20191217A22.206.993.643.923.353.08
ABIOARCA biopharma, Inc.20191217A161.02112.1578.8992.7133.2619.44
ABMABM Industries, Inc.20191217A9.194.151.802.052.362.10
ABMDAbiomed Inc20191217A12.228.473.963.744.514.73
ABRArbor Realty Trust, Inc.20191217A7.088.897.476.451.422.45
ABTAbbott Laboratories20191217A2.182.703.093.19-0.39-0.48
ABTXAllegiance Bancshares, Inc.20191217A12.7911.594.263.657.337.94
ABUSArbutus Biopharma Corporation C20191217A66.4440.900.775.4240.1335.47
ACAssociated Capital Group, Inc.20191217A76.5557.3054.9555.042.352.27
ACAArcosa, Inc. Common Stock20191217A11.086.285.124.571.161.71
ACADAcadia Pharmaceuticals Inc.20191217A9.365.430.420.485.014.95
ACAMAcamar Partners Acquisition Cor20191217A20.0510.7510.7510.750.000.00
ACBAurora Cannabis Inc. Common Sha20191217A42.3432.7419.5521.3513.1411.32
ACBIAtlantic Capital Bancshares, In20191217A12.5812.635.014.767.637.87
ACCAmerican Campus Communities, In20191217A6.002.571.301.601.270.97
ACCOAcco Brands Corporation20191217A11.537.032.232.654.804.38
ACELAccel Entertainment, Inc.20191217A38.4718.209.8612.338.345.87
ACERAcer Therapeutics Inc. Common S20191217A95.2575.6448.7859.9526.8615.69
ACESALPS Clean Energy ETF20191217ETF10.8649.2925.6130.3723.6818.92
ACGLArch Capital Group Ltd20191217A3.627.29-0.46-1.547.758.83
ACHCAcadia Healthcare Company, Inc.20191217A8.874.83-2.490.197.324.64
ACIAAcacia Communications, Inc. Com20191217A5.012.881.161.211.731.67
ACIOAptus Collared Income Opportuni20191217ETF25.6222.9823.9522.98-0.970.00
ACIUAC Immune SA20191217A58.8838.0611.2114.7326.8523.33
ACIWACI Worldwide, Inc.20191217A6.224.142.772.861.371.28
ACLSAxcelis Technologies Inc20191217A18.899.284.464.534.814.75
ACMAecom20191217A4.542.96-5.84-5.208.818.16
ACMRACM Research, Inc. Class A Comm20191217A34.5630.829.6411.3021.1819.52
ACNAccenture PLC20191217A2.603.782.152.071.641.71
ACNBACNB Corp20191217A130.9086.4770.0073.7516.4712.71
ACORAcorda Therapeutics, Inc.20191217A60.1655.6515.4020.1440.2535.51
ACREAres Commercial Real Estate Cor20191217A9.107.462.982.294.485.17
ACRSAclaris Therapeutics, Inc.20191217A65.7962.4627.1933.3535.2729.12
ACRXAcelRx Pharmaceuticals, Inc20191217A44.7444.4719.4020.3325.0724.14
ACSGXtrackers MSCI ACWI ex USA ESG20191217ETF29.400.000.000.000.000.00
ACSIAmerican Customer Satisfaction20191217ETF6.718.198.108.120.090.07
ACSTAcasti Pharma, Inc.20191217A50.2143.6923.4826.0020.2017.69
ACTAdvisorShares Vice ETF20191217ETF31.469.319.159.310.150.00
ACTGAcacia Research Corporation20191217A76.2951.3222.7020.8328.6230.49
ACTTAct II Global Acquisition Corp.20191217A41.4739.9839.9839.980.000.00
ACUAcme United Corporation20191217A270.6942.5618.9518.9523.6223.62
ACWFiShares Edge MSCI Multifactor G20191217ETF31.0532.9321.9621.4310.9711.50
ACWIiShares MSCI ACWI ETF20191217ETF1.281.240.640.820.600.41
ACWViShares Edge MSCI Min Vol Globa20191217ETF2.681.581.301.370.270.21
ACWXiShares MSCI ACWI ex US ETF20191217ETF2.051.510.750.880.760.63
ACYAeroCentury Corporation20191217A330.37184.38153.76160.8930.6323.49
ADBEAdobe Inc.20191217A3.034.741.442.243.302.49
ADCAgree Realty Corporation20191217A7.293.512.292.311.221.19
ADESAdvanced Emissions Solutions, I20191217A22.1128.286.318.8721.9819.41
ADIAnalog Devices, Inc.20191217A3.158.892.603.536.295.36
ADILAdial Pharmaceuticals, Inc20191217A210.86203.12159.08155.9744.0447.15
ADMArcher Daniels Midland Company20191217A2.404.973.423.291.561.69
ADMAADMA Biologics, Inc.20191217A26.2521.083.626.0517.4615.04
ADMEAptus Behavioral Momentum ETF20191217ETF8.379.328.968.600.360.72
ADMPAdamis Pharmaceuticals Corporat20191217A45.4562.1959.1559.373.042.82
ADMSAdamas Pharmaceuticals, Inc.20191217A48.4484.6315.819.5468.8475.09
ADNTAdient plc Ordinary Shares20191217A13.347.853.063.534.784.32
ADPAutomatic Data Processing20191217A3.091.770.350.481.421.28
ADPTAdaptive Biotechnologies Corpor20191217A36.3717.626.758.2810.889.35
ADREInvesco BLDRS Emerging Markets20191217ETF26.4212.8813.2712.88-0.390.00
ADROAduro Biotech, Inc.20191217A88.2969.4837.2041.7232.2827.77
ADSAlliance Data Systems Corporati20191217A6.854.394.344.420.05-0.03
ADSKAutodesk Inc20191217A4.277.16-0.220.737.386.42
ADSWAdvanced Disposal Services, Inc20191217A3.053.772.172.121.611.66
ADTADT Inc.20191217A12.8415.748.248.897.506.86
ADTNAdtran Inc20191217A21.0865.565.157.0360.4158.53
ADUSAddus HomeCare Corp.20191217A26.6411.806.657.605.164.20
ADVMAdverum Biotechnologies, Inc. C20191217A24.0315.075.395.829.699.26
ADXSAdvaxis, Inc.20191217A60.4166.1154.8457.3711.278.73
AEEAmeren Corporation20191217A2.523.020.680.922.342.10
AEGNAegion Corp20191217A23.3429.635.366.2524.2723.39
AEHRAehr Test Systems20191217A113.60287.87130.22129.99157.64157.88
AEISAdvanced Energy Industries Inc20191217A11.265.241.30-1.063.946.29
AELAmerican Equity Investment Life20191217A6.674.982.582.912.402.07
AEMAgnico Eagle Mines Ltd.20191217A4.144.082.351.481.732.59
AEMDAETHLON MEDICAL INC20191217A146.03132.3196.31102.8036.0129.52
AEOAmerican Eagle Outfitters20191217A6.916.201.672.204.534.00
AEPAmerican Electric Power Company20191217A1.841.460.510.750.950.71
AERAercap Holdings N.V.20191217A5.373.170.200.092.973.08
AERIAerie Pharmaceuticals, Inc.20191217A15.4213.094.633.828.469.28
AESAES Corporation20191217A5.264.380.411.533.972.85
AESEAllied Esports Entertainment, I20191217A191.20184.86100.24107.2284.6277.64
AEYADDvantage Technologies Group,20191217A101.5188.2070.9874.9417.2213.25
AEYEAudioEye, Inc. Common Stock20191217A487.52245.11183.61213.9661.5031.15
AEZSAeterna Zentaris, Inc.20191217A130.29148.05105.75102.3642.3045.69
AFCAllied Capital Corporation20191217A59.7618.1617.8817.870.290.29
AFGAmerican Financial Group, Inc.20191217A5.842.320.861.061.461.26
AFHAtlas Financial Holdings, Inc.20191217A118.9494.7390.2899.544.44-4.81
AFIArmstrong Flooring, Inc.20191217A40.1224.3321.9717.962.366.37
AFIFAnfield Universal Fixed Income20191217ETF26.856.676.676.670.000.00
AFINAmerican Finance Trust, Inc. Cl20191217A14.498.294.333.853.964.44
AFKVanEck Vectors Africa Index ETF20191217ETF11.4720.417.8417.8012.572.61
AFLAflac Inc.20191217A1.993.22-0.080.233.322.99
AFLGFirst Trust Active Factor Large20191217ETF13.56
AFMCFirst Trust Active Factor Mid C20191217ETF18.499.819.819.810.000.00
AFMDAffimed N.V.20191217A38.4527.999.9711.9118.0216.08
AFSMFirst Trust Active Factor Small20191217ETF22.7519.5819.5819.580.000.00
AFTYPacer CSOP FTSE China A50 ETF20191217ETF25.1719.1312.3118.186.820.94
AFYAAfya Limited Class A Common Sha20191217A74.7429.1515.4816.8913.6712.26
AGFIRST MAJESTIC SILVER CORP20191217A8.897.681.572.006.105.68
AGBAAGBA Acquisition Limited Ordina20191217A50.67
AGCOAGCO Corporation20191217A6.124.591.902.202.692.39
AGEAgeX Therapeutics, Inc.20191217A151.59204.81144.29147.4360.5257.38
AGENAgenus Inc.20191217A26.4423.597.489.3416.1114.25
AGFSAgroFresh Solutions, Inc. Commo20191217A100.1167.9345.0542.5722.8725.36
AGGiShares Core U.S. Aggregate Bon20191217ETF0.900.970.450.470.520.50
AGGPIQ Enhanced Core Plus Bond U.S.20191217ETF11.095.055.055.050.000.00
AGGYWisdomTree Yield Enhanced U.S.20191217ETF2.822.322.272.270.050.05
AGIAlamos Gold Inc. Class A Common20191217A18.6314.197.428.996.775.20
AGIOAgios Pharmaceuticals, Inc.20191217A13.407.542.883.564.663.98
AGLEAeglea BioTherapeutics, Inc.20191217A56.3235.4316.8518.7318.5816.70
AGMFederal Agricultural Mortgage C20191217A33.8715.279.4610.045.805.23
AGMAFederal Agricultural Mortgage C20191217A303.22171.17171.18171.17-0.010.00
AGMHAGM Group Holdings Inc. Class A20191217A688.41353.75366.01409.83-12.26-56.08
AGNAllergan plc20191217A1.531.440.660.990.780.45
AGNCAGNC Investment Corp. Common St20191217A5.703.912.172.301.741.61
AGNDWisdomTree Trust WisdomTree Neg20191217ETF36.5026.8426.9326.93-0.09-0.09
AGOAssured Guaranty, LTD20191217A3.752.570.460.822.111.75
AGRAvangrid, Inc.20191217A5.103.001.061.351.941.65
AGROADECOAGRO S.A.20191217A26.4912.9311.766.791.176.15
AGRXAgile Therapeutics, Inc20191217A50.7140.8124.2226.5216.5914.29
AGSPlayAGS, Inc.20191217A28.1415.558.438.697.126.86
AGTiShares MSCI Argentina and Glob20191217ETF65.99107.2494.8093.7912.4413.46
AGTCApplied Genetic Technologies Co20191217A75.1852.9022.3629.3330.5923.62
AGXArgan, Inc20191217A17.838.463.124.325.344.14
AGYSAgilysys, Inc.20191217A20.1810.793.564.407.256.41
AGZiShares Agency Bond ETF20191217ETF4.441.801.681.750.130.05
AGZDWisdomTree Trust WisdomTree Int20191217ETF27.5815.6913.7612.851.932.84
AHCA.H. Belo Corporation20191217A84.2063.6240.9052.1322.7311.49
AHCOAdaptHealth Corp. Class A Commo20191217A368.30171.66140.17149.8031.4921.86
AHHArmada Hoffler Properties, Inc.20191217A8.155.032.112.602.922.43
AHPIAllied Healthcare Products20191217A3289.032213.192213.192213.190.000.00
AHTAshford Hospitality Trust, Inc.20191217A37.6834.9523.4925.1511.459.80
AIArlington Asset Investment Corp20191217A18.1713.238.328.604.914.62
AIAiShares Asia 50 ETF20191217ETF11.0112.8211.8711.940.950.88
AIEQAI Powered Equity ETF20191217ETF17.0513.8113.3113.310.500.50
AIGAmerican International Group, I20191217A2.332.740.360.832.391.92
AIHSSenmiao Technology Limited Comm20191217A333.23314.29282.82257.9731.4756.32
AIIQAI Powered International Equity20191217ETF32.6421.2527.0122.88-5.77-1.63
AIMCAltra Industrial Motion Corp.20191217A11.748.883.153.025.725.85
AIMTAimmune Therapeutics, Inc.20191217A10.249.607.587.272.022.33
AINAlbany International Corp Class20191217A15.116.822.823.894.002.93
AINCAshford Inc.20191217A227.93140.78119.93138.3020.852.47
AINVApollo Investment Corporation20191217A5.935.051.371.983.683.07
AIQGlobal X Future Analytics Tech20191217ETF37.4720.4115.5222.074.89-1.66
AIRAAR Corp.20191217A13.095.223.113.352.111.86
AIRGAirgain, Inc. Common Stock20191217A61.3750.8227.5927.4523.2323.37
AIRIAir Industries Group20191217A171.83202.57184.11178.3618.4624.21
AIRRFirst Trust RBA American Indust20191217ETF14.5615.1512.4715.262.68-0.11
AIRTAir T Inc20191217A134.2656.9116.3116.3140.6040.60
AITApplied Industrial Technologies20191217A12.074.831.441.873.392.96
AIVApartment Investment and Manage20191217A3.783.031.071.351.961.67
AIZAssurant, Inc.20191217A3.942.831.081.511.751.32
AJGArthur J. Gallagher & Co.20191217A3.401.955.095.32-3.13-3.36
AJRDAerojet Rocketdyne Holdings, In20191217A8.734.642.112.082.532.56
AJXGreat Ajax Corp.20191217A7.476.353.693.552.662.81
AKAMAkamai Technologies Inc20191217A3.833.662.873.290.790.37
AKBAAkebia Therapeutics, Inc.20191217A18.1217.404.484.5912.9212.82
AKCAAkcea Therapeutics, Inc. Common20191217A37.9642.0110.5210.1931.4931.83
AKERAkers Biosciences Inc20191217A164.20106.0798.9797.557.118.52
AKGAsanko Gold Inc.20191217A32.5156.8939.1039.9917.7916.91
AKRAcadia Realty Trust20191217A5.914.241.742.242.502.00
AKROAkero Therapeutics, Inc. Common20191217A91.4458.6225.8933.3332.7325.28
AKRXAkorn, Inc.20191217A34.1229.5411.1312.3618.4117.18
AKTSAKOUSTIS TECHNOLOGIES, INC.20191217A29.6440.65-1.7624.4142.4116.26
ALAir Lease Corporation20191217A5.656.171.891.914.294.28
ALACAlberton Acquisition Corporatio20191217A48.29
ALBAlbemarle Corporation20191217A5.905.061.942.263.122.80
ALBOAlbireo Pharma, Inc. Common Sto20191217A79.4978.08107.08106.64-29.06-28.62
ALCAlcon Inc. Ordinary Shares20191217A3.532.881.621.401.251.48
ALCOAlico Inc20191217A84.4464.0055.7957.128.216.88
ALDXAldeyra Therapeutics, Inc.20191217A46.3143.7419.0319.6424.7124.11
ALEALLETE, Inc.20191217A6.533.471.461.602.011.87
ALECAlector, Inc. Common Stock20191217A34.5724.6317.4918.207.146.43
ALEXAlexander & Baldwin, Inc.20191217A10.325.032.682.642.352.39
ALFAAlphaClone Alternative Alpha ET20191217ETF44.6629.4328.1628.321.271.10
ALGAlamo Group, Inc.20191217A41.6716.909.6211.177.295.74
ALGNAlign Technology Inc20191217A8.025.062.442.712.622.35
ALGRAllegro Merger Corp. Common Sto20191217A19.7814.7114.7114.710.000.00
ALGTAllegiant Travel Company20191217A16.848.473.984.704.493.76
ALIMAlimera Sciences, Inc.20191217A187.13347.02124.59141.98222.43205.04
ALJJALJ Regional Holdings, Inc. Com20191217A845.47555.55555.55555.550.000.00
ALKAlaska Air Group, Inc.20191217A3.052.010.960.941.051.07
ALKSAlkermes Inc. plc20191217A9.127.740.321.407.426.34
ALLThe Allstate Corporation20191217A2.741.390.811.130.580.26
ALLEAllegion Public Limited Company20191217A4.873.591.432.162.161.44
ALLKAllakos Inc.20191217A54.9924.1917.1918.177.006.02
ALLOAllogene Therapeutics, Inc. Com20191217A19.7310.722.403.978.336.75
ALLTAllot Ltd. Ordinary Shares20191217A36.9430.4711.8016.5218.6713.95
ALLYAlly Financial Inc.20191217A3.273.82-0.13-0.313.964.14
ALNAAllena Pharmaceuticals, Inc. Co20191217A90.9990.5970.8273.2619.7717.33
ALNYAlnylam Pharmaceuticals, Inc.20191217A13.9910.716.626.794.093.92
ALOAlio Gold Inc. Common Shares20191217A62.66932.95737.52584.57195.43348.38
ALOTAstroNova, Inc. Common Stock20191217A83.1358.2237.1936.4621.0221.76
ALPNAlpine Immune Sciences, Inc. Co20191217A577.82226.77148.97150.7977.7975.98
ALRMAlarm.com Holdings, Inc.20191217A13.5110.032.535.207.504.83
ALRNAileron Therapeutics, Inc. Comm20191217A281.03246.16212.28212.1533.8834.01
ALRSAlerus Financial Corporation Co20191217A116.8371.3977.0576.80-5.66-5.42
ALSKAlaska Communications Systems20191217A55.8752.6439.0139.0113.6313.63
ALSNALLISON TRANSMISSION HOLDINGS,20191217A5.672.641.181.781.460.86
ALTAltimmune, Inc. Common Stock20191217A110.9097.4487.0890.7810.366.66
ALTMAltus Midstream Company Class A20191217A40.5724.426.0710.3718.3414.04
ALTRAltair Engineering Inc. Class A20191217A12.1619.611.972.2117.6417.40
ALTSProShares Morningstar Alternati20191217ETF39.8632.6531.4432.661.22-0.01
ALTYGlobal X SuperDividend Alternat20191217ETF33.17280.8410.8111.00270.03269.84
ALVAutoliv, Inc.20191217A6.243.321.201.432.121.89
ALXAlexander's Inc.20191217A57.3248.7743.5143.225.055.19
ALXNAlexion Pharmaceuticals Inc20191217A7.218.170.374.977.803.19
ALYAAlithya Group inc. Class A Subo20191217A135.4984.2637.1437.2047.1247.05
AMAntero Midstream Corporation Co20191217A15.9112.235.585.296.666.94
AMAGAMAG Pharmaceuticals, Inc.20191217A22.3813.5023.4211.43-9.932.07
AMALAmalgamated Bank Class A Common20191217A31.0818.568.739.249.839.33
AMATApplied Materials Inc20191217A1.812.722.272.960.45-0.25
AMBAAmbarella, Inc. Ordinary Shares20191217A10.047.311.033.816.283.50
AMCAMC ENTERTAINMENT HOLDINGS, INC20191217A12.3714.257.729.386.534.88
AMCAiShares Russell 1000 Pure U.S.20191217ETF18.09
AMCIAMCI Acquisition Corp. Class A20191217A19.654.544.544.540.000.00
AMCRAmcor plc Ordinary Shares20191217A9.328.833.673.635.165.20
AMCXAMC Networks Inc. Class A20191217A11.6183.3577.1982.856.150.49
AMDAdvanced Micro Devices20191217A2.362.590.410.712.171.88
AMEAmetek, Inc.20191217A3.633.413.733.28-0.320.13
AMEDAmedisys Inc20191217A13.515.712.282.963.432.75
AMEHApollo Medical Holdings, Inc. C20191217A35.3028.3111.2714.2217.0414.10
AMGAffiliated Managers Group20191217A5.984.492.372.552.121.94
AMGNAmgen Inc20191217A3.476.260.301.125.955.13
AMHAMERICAN HOMES 4 RENT20191217A4.033.240.991.512.251.73
AMJJP Morgan Alerian MLP Index ETN20191217ETN4.635.061.942.373.122.69
AMKAssetMark Financial Holdings, I20191217A60.4028.0919.6920.918.417.19
AMKRAmkor Technology Inc20191217A8.7310.156.326.443.833.72
AMLPAlerian MLP ETF20191217ETF11.799.187.247.401.941.78
AMNAMN Healthcare Services20191217A10.987.656.897.430.760.22
AMNBAmerican National Bankshares In20191217A112.0153.3046.2946.467.016.84
AMOMQraft AI-Enhanced US Large Cap20191217ETF22.1981.0155.8274.1725.186.83
AMOTAllied Motion Technologies Inc20191217A63.4330.4322.8722.927.567.51
AMPAmeriprise Financial, Inc.20191217A4.263.941.232.202.721.74
AMPEAmpio Pharmaceuticals, Inc20191217A39.1672.7761.1159.3611.6613.41
AMPHAmphastar Pharmaceuticals, Inc.20191217A12.466.022.002.324.023.70
AMPYAmplify Energy Corp.20191217A27.8319.977.588.1912.3911.78
AMRBAmerican River Bankshares20191217A160.2731.9031.3031.000.590.90
AMRCAmeresco, Inc.20191217A15.118.025.065.232.962.81
AMRHAmeri Holdings, Inc. Common Sto20191217A166.56103.4273.4873.1929.9530.23
AMRKA-Mark Precious Metals, Inc.20191217A203.53132.1848.1823.5084.00108.68
AMRSAmyris Inc.20191217A32.1847.88-9.4213.9857.3033.89
AMRXAmneal Pharmaceuticals, Inc. Cl20191217A20.1318.744.2910.1314.458.61
AMSAmerican Shared Hospital Servic20191217A338.1991.4259.9057.4331.5333.99
AMSCAmerican Superconductor Corp20191217A26.9321.447.287.4914.1613.95
AMSFAMERISAFE, Inc.20191217A27.1813.698.118.375.585.32
AMSWAAmerican Software, Inc.20191217A28.5627.299.758.8417.5518.45
AMTAmerican Tower Corporation20191217A3.841.950.520.681.431.28
AMTBAmerant Bancorp Inc. Class A Co20191217A72.5532.3414.6516.5317.6815.81
AMTBBAmerant Bancorp Inc. Class B Co20191217A420.26222.82220.69221.582.131.24
AMTDTD Ameritrade Holding Corp20191217A2.042.410.891.061.521.36
AMTXAemetis, Inc.20191217A166.90124.9193.5293.5231.3931.39
AMUETRACS Alerian MLP Index ETN20191217ETN13.3710.249.366.430.893.82
AMUBETRACS Alerian MLP Index ETN Se20191217ETN35.9714.6514.6514.650.000.00
AMWDAmerican Woodmark Corp20191217A24.7211.104.384.926.726.19
AMZAInfraCap MLP ETF20191217ETF22.1623.6315.0114.848.618.79
AMZNAmazon.Com Inc20191217A2.502.121.251.510.870.61
ANAutoNation, Inc.20191217A8.513.791.471.772.322.02
ANABAnaptysBio, Inc. Common Stock20191217A27.2625.056.8911.1918.1613.86
ANATAmerican National Insurance20191217A57.8628.2022.5321.795.686.41
ANDAAndina Acquisition Corp. III Or20191217A71.7875.9858.7858.7817.2017.20
ANDEAndersons Inc/The20191217A22.3118.188.438.739.749.45
ANETArista Networks20191217A5.855.380.350.525.034.86
ANFAbercrombie & Fitch Co.20191217A6.665.212.863.032.352.18
ANGIANGI Homeservices Inc. Class A20191217A12.6512.434.494.867.947.57
ANGLVanEck Vectors Fallen Angel Hig20191217ETF3.573.552.002.071.541.48
ANGOAngioDynamics, Inc.20191217A15.829.971.502.618.477.36
ANHAnworth Mortgage Asset Corporat20191217A27.5324.3217.7219.696.604.63
ANIKAnika Therapeutics Inc20191217A23.9511.895.126.226.775.67
ANIPANI Pharmaceuticals, Inc.20191217A52.4129.2714.0717.0215.2012.24
ANIXAnixa Biosciences, Inc.20191217A84.6370.1059.0858.0211.0212.08
ANSSAnsys Inc20191217A5.254.350.721.563.632.79
ANTMANTHEM, INC.20191217A4.854.203.453.810.750.39
ANYSphere 3D Corp. Common Shares20191217A272.99145.89104.80113.6641.0832.23
AOAiShares Core Aggressive Allocat20191217ETF8.434.433.373.391.061.04
AOBCAmerican Outdoor Brands Corpora20191217A11.3811.053.173.527.887.55
AOKiShares Core Moderate Allocatio20191217ETF12.5813.006.8912.616.110.39
AOMiShares Core Moderate Allocatio20191217ETF8.174.813.954.450.870.36
AONAon plc Class A20191217A3.421.580.250.401.321.17
AORiShares Core Growth Allocation20191217ETF3.022.642.832.69-0.19-0.05
AOSA.O. Smith Corporation20191217A4.145.000.411.304.593.70
AOSLAlpha and Omega Semiconductor L20191217A26.1211.840.450.4211.3911.41
APAmpco-Pittsburgh Corp.20191217A111.20164.3484.6988.4879.6575.86
APAApache Corporation20191217A4.816.122.222.133.914.00
APAMARTISAN PARTNERS ASSET MANAGEME20191217A6.755.532.302.993.232.54
APDAir Products & Chemicals, Inc.20191217A3.922.680.470.602.212.09
APDNApplied DNA Sciences, Inc.20191217A117.6774.6863.5458.0011.1416.68
APEIAmerican Public Education, Inc.20191217A24.9715.3512.9912.562.352.79
APENApollo Endosurgery, Inc.20191217A820.211141.941140.191140.191.741.74
APEXApex Global Brands Inc. Common20191217A273.92583.54238.41239.67345.13343.87
APHAmphenol Corporation20191217A3.771.740.260.471.481.27
APHAAphria Inc. Common Shares20191217A19.4716.587.577.539.009.04
APLEApple Hospitality REIT, Inc.20191217A6.317.324.313.983.023.35
APLSApellis Pharmaceuticals, Inc. C20191217A18.4214.525.912.468.6112.06
APLTApplied Therapeutics, Inc. Comm20191217A141.2152.8650.1752.372.680.49
APMAptorum Group Limited Class A O20191217A800.74548.49448.90455.2899.5893.21
APOApollo Global Management, Inc.20191217A4.493.620.141.773.481.85
APOGApogee Enterprises Inc20191217A15.5612.461.552.9410.919.52
APPFAppFolio, Inc. Class A20191217A24.679.894.184.955.714.94
APPNAppian Corporation Class A Comm20191217A15.9215.273.7310.4311.544.85
APPSDigital Turbine, Inc.20191217A14.0211.014.744.696.276.29
APREAprea Therapeutics, Inc. Common20191217A183.62112.2354.9764.3957.2547.84
APRNBlue Apron Holdings, Inc. Class20191217A55.7642.4625.9126.2016.5616.26
APTAlpha Pro Tech, Ltd.20191217A125.3343.2025.8629.2617.3413.94
APTOAptose Biosciences, Inc.20191217A29.2521.834.165.3917.6716.43
APTSPreferred Apartment Communities20191217A13.459.254.704.774.554.48
APTVAptiv PLC20191217A4.542.411.381.591.030.83
APTXAptinyx Inc. Common Stock20191217A124.3491.6777.9879.8513.6911.83
APVOAptevo Therapeutics Inc20191217A91.3086.5963.0665.6123.5420.98
APWCAsia Pacific Wire & Cable Corp20191217A289.95211.39137.45191.2673.9420.13
APXTApex Technology Acquisition Cor20191217A156.21150.62149.42149.421.201.20
APYApergy Corporation Common Stock20191217A18.416.383.393.932.982.45
APYXApyx Medical Corporation Common20191217A70.6640.9815.4218.7225.5622.27
AQBAquaBounty Technologies, Inc.20191217A98.8876.1573.2573.252.902.90
AQMSAqua Metals, Inc. Common Stock20191217A86.15114.2788.11100.8726.1613.41
AQNAlgonquin Power & Utilities Cor20191217A7.127.952.902.485.055.48
AQSTAquestive Therapeutics, Inc. Co20191217A42.4934.2116.8919.0517.3215.16
AQUAEvoqua Water Technologies Corp.20191217A9.154.332.382.241.952.09
ARANTERO RESOURCES CORPORATION20191217A36.5633.1722.0723.5911.109.58
ARAAmerican Renal Associates Holdi20191217A51.7031.9818.4120.9613.5711.02
ARAVAravive, Inc. Common Stock20191217A63.3226.8810.7412.6216.1414.25
ARAYAccuray Incorporated20191217A38.3329.097.8710.3121.2118.77
ARCARC Document Solutions, Inc.20191217A149.9564.2469.0669.06-4.82-4.82
ARCBArcBest Corporation20191217A19.9418.153.874.0414.2814.11
ARCCAres Capital Corporation20191217A5.6012.2222.3123.45-10.05-11.21
ARCEArco Platform Limited Class A C20191217A73.3428.5518.4519.3710.119.18
ARCHArch Coal, Inc.20191217A22.208.082.312.035.766.05
ARCMArrow Reserve Capital Managemen20191217ETF15.01
ARCOARCOS DORADOS HOLDINGS INC.20191217A16.349.195.426.213.772.98
ARCTArcturus Therapeutics Holdings20191217A111.5155.0214.8218.2040.2036.82
ARDArdagh Group S.A. Class A Commo20191217A25.2116.548.259.568.296.98
ARDSAridis Pharmaceuticals Inc. Com20191217A199.67170.9466.5666.56104.39104.39
ARDXArdelyx, Inc.20191217A19.6119.37-2.57-0.6621.9420.03
AREAlexandria Real Estate Equities20191217A5.152.760.601.422.161.34
ARECAMERICAN RESOURCES CORP20191217A618.43616.37448.53416.08167.84200.29
ARESAres Management Corporation Cla20191217A13.075.393.943.031.452.36
ARGOArgo Group International Holdin20191217A23.988.965.915.703.053.27
ARGTGlobal X MSCI Argentina ETF20191217ETF32.9929.9225.5425.284.384.65
ARIAPOLLO COMMERCIAL REAL ESTATE F20191217A5.454.212.292.521.911.69
ARKFARK Fintech Innovation ETF20191217ETF38.1630.9729.8729.871.101.10
ARKGARK Genomic Revolution ETF20191217ETF12.517.556.106.521.451.03
ARKKARK Innovation ETF20191217ETF8.007.566.065.921.501.64
ARKQARK Autonomous Technology & Rob20191217ETF23.0911.1610.8711.090.290.07
ARKRArk Restaurants Corp20191217A209.59198.29126.75126.7571.5471.54
ARKWARK Next Generation Internet ET20191217ETF8.978.190.071.888.126.31
ARLAmerican Realty Investors, Inc.20191217A517.79205.60102.61102.61102.99102.99
ARLOArlo Technologies, Inc.20191217A24.2420.246.158.1014.0912.12
ARLPAlliance Resource Partners LP20191217A27.1016.756.387.0810.379.67
ARMKARAMARK20191217A4.553.07-0.88-0.463.953.53
ARMPArmata Pharmaceuticals, Inc. Co20191217A197.6444.7541.7839.592.965.16
ARNAArena Pharmaceuticals Inc20191217A13.7927.86-0.1422.1428.015.72
ARNCArconic Corporation20191217A3.433.081.812.201.260.87
AROCArchrock Inc20191217A10.838.742.433.036.305.71
AROWArrow Financial Corp20191217A62.4955.0321.5123.0933.5231.94
ARPOAerpio Pharmaceuticals, Inc. Co20191217A157.10108.43106.27107.702.170.73
ARRARMOUR Residential REIT, Inc.20191217A6.0012.565.695.756.896.82
ARTLArtelo Biosciences, Inc. Common20191217A515.21209.40182.07182.0727.3227.32
ARTNAArtesian Resources Corp20191217A57.1018.6917.9318.250.760.45
ARTWArts-Way Manufacturing Co Inc20191217A386.01349.50262.87262.8786.6286.62
ARVNArvinas, Inc20191217A43.4326.3214.9916.0911.3310.23
ARWArrow Electronics, Inc.20191217A5.362.781.961.950.820.83
ARWRArrowhead Research Corporation20191217A15.0112.984.827.328.165.65
ARYAARYA Sciences Acquisiton Corp.20191217A50.7348.5148.5148.510.000.00
ASBAssociated Banc-Corp20191217A4.665.912.752.993.152.92
ASCARDMORE SHIPPING CORPORATION20191217A26.5017.307.588.449.728.86
ASEAGlobal X FTSE Southeast Asia ET20191217ETF100.0753.5744.7045.548.878.02
ASETFlexShares Real Assets Allocati20191217ETF51.7531.0331.0331.030.000.00
ASFIAsta Funding Inc20191217A148.9874.2074.2074.200.000.00
ASGNASGN Incorporated20191217A13.074.110.921.213.192.90
ASHAshland Global Holdings Inc.20191217A6.786.820.365.066.461.76
ASHRXtrackers Harvest CSI 300 China20191217ETF3.412.462.122.490.33-0.05
ASHSXtrackers Harvest CSI 500 China20191217ETF15.8512.709.5410.203.172.50
ASHXXtrackers MSCI China A Inclusio20191217ETF229.5339.3639.1739.400.19-0.04
ASIXAdvanSix Inc.20191217A17.1810.72-0.590.2811.3110.44
ASMAvino Silver & Gold Mines Ltd.20191217A118.47117.7678.9279.0138.8438.76
ASMBAssembly Biosciences, Inc20191217A41.4121.714.804.1016.9117.61
ASNAAscena Retail Group, Inc.20191217A78.4396.9559.4375.8937.5221.07
ASPNAspen Aerogels, Inc.20191217A66.0856.3327.2948.9329.047.40
ASPSAltisource Portfolio Solutions20191217A48.7932.263.172.4629.0929.80
ASPUASPEN GROUP, INC.20191217A52.52107.8126.1430.5081.6777.31
ASRTAssertio Therapeutics, Inc. Com20191217A78.1365.4168.0871.72-2.68-6.32
ASRVAmeriServ Financial Inc20191217A46.1925.9920.5021.395.484.59
ASTCAstrotech Corporation (DE) Comm20191217A212.85147.13138.91103.208.2243.93
ASTEAstec Industries Inc20191217A23.1741.6716.4321.8225.2319.85
ASURAsure Software, Inc20191217A33.2919.889.389.1210.5010.76
ASYSAmtech Systems Inc20191217A42.9136.1317.9718.6918.1517.43
ATAtlantic Power Corporation20191217A41.9334.6028.3428.346.276.27
ATECAlphatec Holdings, Inc.20191217A37.0169.9140.7953.1229.1216.79
ATENA10 NETWORKS INC20191217A17.0013.655.124.508.549.15
ATESTCTest Symbol Class C20191217A33.2817.4917.3617.390.120.10
ATESTGTEST SYMBOL20191217A26.9515.8315.8215.840.01-0.01
ATEXAnterix Inc. Common Stock20191217A51.6433.954.079.2429.8824.71
ATGEAdtalem Global Education Inc. C20191217A10.445.514.784.870.730.64
ATHAthene Holding Ltd. Class A Com20191217A3.762.982.041.840.941.14
ATHXAthersys, Inc. Common Stock20191217A82.3870.6251.2853.7719.3116.82
ATIAllegheny Technologies20191217A8.986.514.974.781.551.73
ATIFATIF Holdings Limited Ordinary20191217A705.84576.00472.13544.16103.8731.83
ATKRAtkore International Group Inc.20191217A10.666.350.901.215.455.14
ATLCAtlanticus Holdings Corporation20191217A514.341163.33166.50173.50996.83989.83
ATLOAMES National Corp20191217A127.9629.8526.2028.093.651.76
ATMPiPath Select MLP ETN20191217ETF9.347.936.367.511.590.43
ATNIATN International, Inc20191217A46.1819.056.216.5512.8312.49
ATNMActinium Pharmaceuticals, Inc20191217A75.0588.7361.8971.6726.8417.06
ATNXAthenex, Inc. Common Stock20191217A11.7511.14-2.71-2.1213.8413.26
ATOAtmos Energy Corporation20191217A3.782.422.311.190.111.24
ATOMAtomera Incorporated Common Sto20191217A106.6175.2361.1462.0114.0913.22
ATOSAtossa Therapeutics, Inc. Commo20191217A123.6888.7177.0283.3011.695.41
ATRAptarGroup, Inc.20191217A9.185.092.011.843.083.24
ATRAAtara Biotherapeutics, Inc20191217A26.3520.394.165.6816.2314.72
ATRCAtriCure, Inc.20191217A18.7921.323.674.7017.6416.61
ATRIAtrion Corp20191217A7.321.642.212.380.000.00
ATROAstronics Corp20191217A16.7610.103.213.716.906.41
ATRSAntares Pharma, Inc.20191217A21.9318.103.767.0514.3511.06
ATSGAir Transport Services Group, I20191217A14.334.931.902.503.042.44
ATTOAtento S.A.20191217A110.8745.0012.6119.2132.3925.79
ATUSAltice USA, Inc. Class A Common20191217A4.925.793.752.422.043.39
ATVIActivision Blizzard Inc.20191217A2.102.14-0.45-0.402.592.54
ATXIAvenue Therapeutics, Inc. Commo20191217A176.93152.54183.34182.61-30.80-30.07
AUBAtlantic Union Bankshares Corpo20191217A10.2711.393.063.298.348.10
AUBNAuburn National Bancorporation20191217A265.53219.0388.2191.29130.82127.74
AUDCAudioCodes Ltd20191217A20.8413.497.687.585.815.92
AUGAuryn Resources Inc. Common Sha20191217A81.9876.1253.1553.5222.9722.60
AUMNGolden Minerals Company20191217A196.88148.4457.7663.0490.6885.40
AUPHAurinia Pharmaceuticals Inc20191217A13.269.822.915.716.924.15
AUSFGlobal X Adaptive U.S. Factor E20191217ETF21.899.326.727.482.601.84
AUTOAutoWeb, Inc. Common Stock20191217A385.08441.47149.92151.46291.55290.02
AUYYamana Gold, Inc.20191217A27.5223.665.407.7818.2415.86
AVAAvista Corporation20191217A7.352.901.511.491.391.42
AVAVAeroVironment, Inc.20191217A19.6311.885.304.346.597.54
AVBAvalonBay Communities, Inc.20191217A6.033.461.721.931.741.53
AVCOAvalon GloboCare Corp. Common S20191217A83.0467.4181.7471.69-14.33-4.28
AVDAmerican Vanguard Corporation20191217A19.9612.261.595.7510.676.51
AVDEAvantis International Equity ET20191217ETF25.9520.3419.1819.201.161.14
AVDVAvantis International Small Cap20191217ETF25.0116.2415.6116.980.63-0.74
AVEMAvantis Emerging Markets Equity20191217ETF18.0927.3526.8126.810.540.54
AVEOAVEO Pharmaceuticals, Inc.20191217A63.56109.2556.9057.9652.3551.28
AVGOBroadcom Inc. Common Stock20191217A4.134.730.570.894.163.84
AVGRAvinger, Inc. Common Stock20191217A125.59216.86200.80201.2716.0615.59
AVIDAvid Technology Inc20191217A36.6223.0011.468.6711.5414.33
AVLRAvalara, Inc.20191217A19.4511.526.626.804.904.72
AVNSAvanos Medical, Inc.20191217A12.649.695.465.564.234.13
AVNWAviat Networks, Inc.20191217A194.3277.0533.3934.1843.6642.87
AVROAVROBIO, Inc. Common Stock20191217A52.0937.0214.4116.8622.6220.16
AVTAvnet, Inc.20191217A5.3423.453.322.9620.1320.49
AVTRAvantor, Inc.20191217A10.324.690.911.093.783.60
AVUSAvantis U.S. Equity ETF20191217ETF16.9211.4811.4811.480.000.00
AVUVAvantis U.S. Small Cap Value ET20191217ETF13.705.404.494.490.920.91
AVXLAnavex Life Sciences20191217A47.4752.3324.0125.6828.3226.65
AVYAvery Dennison Corp.20191217A4.802.990.750.892.242.10
AVYAAvaya Holdings Corp. Common Sto20191217A9.399.954.334.895.625.08
AWIArmstrong World Industries, Inc20191217A13.665.843.413.332.442.52
AWKAmerican Water Works Company, I20191217A4.283.822.122.251.701.57
AWRAmerican States Water Company20191217A8.835.002.392.512.612.49
AWREAware Inc20191217A126.66136.0495.7995.7940.2540.25
AWTMAware Ultra-Short Duration Enha20191217ETF3.3111.2311.2711.24-0.04-0.01
AWXAvalon Holdings Corp.20191217A154.57100.64143.69132.42-43.05-31.78
AXAxos Financial, Inc. Common Sto20191217A9.956.031.260.724.775.31
AXASAbraxas Petroleum Corporation20191217A74.73122.0863.5687.7958.7434.47
AXDXAccelerate Diagnostics, Inc.20191217A27.6226.3920.8121.425.715.06
AXEAnixter International Inc20191217A6.003.571.301.822.261.74
AXGNAxogen, Inc. Common Stock20191217A26.0711.742.353.489.398.26
AXGTAxovant Gene Therapies Ltd. Com20191217A90.9360.6411.2313.7849.4146.86
AXJLWisdomTree Asia-Pacific ex-Japa20191217ETF28.606.425.535.530.890.89
AXLAmerican Axle & Manufacturing H20191217A9.877.782.282.135.505.65
AXLAAxcella Health Inc. Common Stoc20191217A124.6583.0980.7180.622.382.47
AXNXAxonics Modulation Technologies20191217A35.0118.7210.1412.258.586.48
AXPAmerican Express Company20191217A1.902.090.400.511.691.58
AXRAMREP Corporation20191217A400.10121.9091.8991.5630.0230.34
AXSAxis Capital Holders Limited20191217A6.353.760.921.492.852.27
AXSMAxsome Therapeutics, Inc20191217A20.7816.964.527.3112.439.68
AXTAAxalta Coating Systems Ltd.20191217A3.772.461.271.241.191.22
AXTIAXT Inc20191217A39.2538.2912.4310.3525.8627.94
AXUAlexco Resource Corp.20191217A53.6246.5828.3027.6018.2718.99
AYAtlantica Yield plc20191217A7.896.481.313.775.172.70
AYIAcuity Brands, Inc.20191217A14.476.204.054.642.151.56
AYTUAytu BioScience, Inc. Common St20191217A225.71178.48128.07131.2350.4147.25
AYXAlteryx, Inc.20191217A10.897.722.342.805.384.92
AZOAutoZone, Inc.20191217A11.506.003.093.352.852.61
AZPNAspen Technology Inc20191217A11.296.272.493.053.783.22
AZREAzure Power Global Limited20191217A133.04115.3691.8794.2923.4921.07
AZRXAzurRx BioPharma, Inc. Common S20191217A111.58139.5880.7697.2558.8342.34
AZZAZZ Inc.20191217A14.925.521.251.884.263.63
BBarnes Group Inc.20191217A16.965.824.544.251.281.58
BABoeing Company20191217A3.303.022.532.900.490.12
BABInvesco Taxable Municipal Bond20191217ETF4.795.113.894.501.220.61
BACBank of America Corporation20191217A2.852.390.220.902.171.48
BAHBooz Allen Hamilton Holding Cor20191217A4.975.473.486.461.99-1.00
BALiPath Series B Bloomberg Cotton20191217ETN36.6022.5222.8022.63-0.28-0.11
BAMBrookfield Asset Management Inc20191217A2.082.031.101.180.930.85
BANCBanc of California, Inc.20191217A11.595.932.743.623.192.31
BANDBandwidth Inc. Class A Common S20191217A34.5915.87-5.00-1.2320.8717.10
BANFBancfirst Corp20191217A27.9911.026.387.774.633.24
BANRBanner Corp.20191217A10.204.721.842.042.892.68
BANXStoneCastle Financial Corporati20191217A33.6332.228.6510.5723.5721.65
BAPCredicorp LTD20191217A12.457.045.695.891.351.15
BAPRInnovator S&P 500 Buffer ETF -20191217ETF34.0525.7225.6925.690.030.03
BASIBioanalytical Systems Inc20191217A262.15108.8189.9994.0318.8214.78
BATRALiberty Media Corporation Serie20191217A17.7518.6916.1517.972.540.73
BATRKLiberty Media Corporation Serie20191217A15.0620.048.529.0511.5210.99
BATTAmplify Advanced Battery Metals20191217ETF36.8331.4037.3036.29-5.89-4.88
BAUGInnovator S&P 500 Buffer ETF -20191217ETF33.9124.7722.3322.432.442.34
BAXBaxter International Inc.20191217A2.813.070.041.403.031.67
BBBlackBerry Limited20191217A17.5512.707.297.645.415.06
BBAXJPMorgan BetaBuilders Developed20191217ETF13.146.846.276.450.570.39
BBBYBed Bath & Beyond Inc20191217A6.295.621.591.774.033.85
BBCVirtus LifeSci Biotech Clinical20191217ETF30.0846.33-2.1435.2348.4811.11
BBCAJPMorgan BetaBuilders Canada ET20191217ETF5.734.253.903.990.340.26
BBCPConcrete Pumping Holdings, Inc.20191217A73.0546.29-26.71-26.6473.0072.93
BBDCBarings BDC, Inc.20191217A13.9811.578.108.353.483.23
BBEUJPMorgan BetaBuilders Europe ET20191217ETF4.592.941.621.661.321.32
BBGIBeasley Broadcasting Group Inc20191217A57.1731.2717.2922.7013.988.57
BBHVanEck Vectors Biotech ETF20191217ETF6.0321.1220.5522.460.57-1.34
BBIBrickell Biotech, Inc. Common S20191217A377.29351.14303.56305.7147.5845.44
BBINJPMorgan BetaBuilders Internati20191217ETF3.7344.7943.4945.701.29-0.92
BBIOBridgeBio Pharma, Inc. Common S20191217A57.1233.676.6112.0127.0621.66
BBJPJPMorgan BetaBuilders Japan ETF20191217ETF4.593.632.462.811.170.82
BBPVirtus LifeSci Biotech Products20191217ETF22.0312.336.9910.915.341.43
BBQBBQ Holdings, Inc. Common Stock20191217A205.9962.7111.8211.8250.8950.89
BBREJPMorgan BetaBuilders MSCI U.S.20191217ETF4.093.881.602.502.281.38
BBSAJPMorgan BetaBuilders 1-5 Year20191217ETF8.897.495.345.612.151.87
BBSIBarrett Business Services20191217A40.5217.794.757.4813.0410.31
BBUBrookfield Business Partners L.20191217A37.5325.939.584.4616.3421.46
BBUSJPMorgan BetaBuilders U.S. Equi20191217ETF2.334.284.284.280.000.00
BBWBuild-A-Bear Workshop, Inc.20191217A48.5241.9631.2333.1010.738.86
BBXBBX Capital Corporation Class A20191217A38.6815.538.248.717.306.82
BBYBest Buy Company, Inc.20191217A3.153.030.180.502.852.53
BCBrunswick Corporation20191217A5.855.573.924.221.651.36
BCBPBCB Bancorp Inc (NJ)20191217A45.7538.0928.5429.109.558.99
BCCBoise Cascade Company20191217A13.256.683.614.273.072.41
BCDAberdeen Standard Bloomberg All20191217ETF22.0112.0816.1112.08-4.030.00
BCDABioCardia, Inc. Common Stock20191217A356.19177.43169.47169.407.968.04
BCEBCE, Inc.20191217A2.253.341.121.732.221.61
BCEIBONANZA CREEK ENERGY, INC.20191217A18.008.831.532.237.316.61
BCELAtreca, Inc. Class A Common Sto20191217A139.8378.0724.3327.3253.7350.75
BCIAberdeen Standard Bloomberg All20191217ETF19.0374.5245.8645.3828.6629.14
BCLIBrainstorm Cell Therapeutics In20191217A54.8437.65-4.38-3.8742.0341.53
BCMiPath Pure Beta Broad Commodity20191217ETN11.231.801.801.800.000.00
BCMLBayCom Corp Common Stock20191217A151.6261.2347.3154.1113.917.11
BCOThe Brink's Company20191217A9.154.280.750.923.543.36
BCOMB Communications Ltd20191217A421.60317.02317.53317.53-0.51-0.51
BCORBlucora, Inc.20191217A12.8335.021.141.5733.8833.45
BCOVBrightcove, Inc.20191217A17.1613.064.614.908.458.16
BCOW1895 Bancorp of Wisconsin, Inc.20191217A254.83138.3680.4980.4957.8757.87
BCPCBalchem Corporation20191217A29.8311.754.623.957.137.80
BCRXBioCryst Pharmaceuticals Inc20191217A32.7328.4310.5611.5817.8716.85
BCSFBain Capital Specialty Finance,20191217A17.019.376.737.482.641.89
BCTFBancorp 34, Inc. Common Stock20191217A242.24218.36221.89221.89-3.52-3.52
BDCBelden Inc.20191217A12.366.591.992.604.593.98
BDCSUBS AG Exchange Traded Access S20191217ETN26.53144.59144.59144.590.000.00
BDCYETRACS 2xMonthly Leveraged Well20191217ETN119.0232.3032.3032.300.000.00
BDCZETRACS Wells Fargo Business Dev20191217ETN24.38279.12279.12279.430.00-0.31
BDECInnovator S&P 500 Buffer ETF -20191217ETF18.809.919.589.580.340.33
BDGEBridge Bancorp Inc20191217A45.9815.559.579.775.985.77
BDLFlanigan's Enterprises Inc20191217A277.1691.8691.8691.860.000.00
BDNBrandywine Realty Trust20191217A6.765.081.441.923.643.15
BDRBlonder Tongue Laboratories Inc20191217A451.09429.89429.89429.890.000.00
BDSIBioDelivery Sciences Internatio20191217A15.7113.153.825.059.338.11
BDXBecton, Dickinson and Co.20191217A4.503.391.160.802.242.59
BEBloom Energy Corporation20191217A16.2816.595.326.9711.299.64
BEATBioTelemetry, Inc.20191217A17.5236.633.614.1533.0332.48
BECNBeacon Roofing Supply, Inc.20191217A10.457.993.242.964.755.03
BELFABel Fuse Inc20191217A313.74214.64209.52205.395.119.24
BELFBBel Fuse Inc20191217A50.8528.4618.1818.7810.289.69
BENFranklin Resources, Inc.20191217A3.865.251.582.023.663.23
BEPBrookfield Renewable Partners L20191217A6.333.98-0.58-0.294.564.27
BERYBerry Global Group, Inc.20191217A4.045.744.595.161.140.57
BFABrown-Forman Corporation Class20191217A40.9519.4616.8117.162.642.29
BFBBrown-Forman Corporation Class20191217A4.572.421.521.340.901.08
BFAMBRIGHT HORIZONS FAMILY SOLUTION20191217A8.964.884.282.780.602.10
BFCBank First Corporation Common S20191217A80.9142.7741.6940.171.082.60
BFINBankFinancial Corporation20191217A30.2319.607.8810.3311.729.26
BFITGlobal X Health & Wellness Them20191217ETF111.33136.40123.06123.1813.3313.22
BFORBarron's 400 ETF20191217ETF20.529.688.048.041.631.63
BFSSaul Centers, Inc.20191217A38.0517.0811.4312.775.654.31
BFSTBusiness First Bancshares, Inc.20191217A135.5951.5946.6747.574.924.02
BGBunge Limited20191217A5.0118.28-0.41-0.6818.6918.96
BGCPBGC Partners, Inc.20191217A17.0123.022.9015.2920.147.84
BGFVBig 5 Sporting Goods Corp20191217A69.4328.968.477.7320.4921.22
BGGBriggs & Stratton Corp.20191217A21.9820.6610.139.9210.5310.76
BGIBirks Group Inc20191217A162.29132.2883.30120.4448.9811.84
BGRNiShares Global Green Bond ETF20191217ETF20.3410.637.787.782.852.85
BGSB&G Foods, Inc.20191217A8.316.022.973.433.052.59
BGSFBG Staffing Inc.20191217A55.6745.1623.8024.6721.3620.49
BHBiglari Holdings Inc. Class B C20191217A124.5859.2249.8253.879.405.36
BHABiglari Holdings Inc. Class A C20191217A0.7374.5774.5774.570.000.00
BHATBlue Hat Interactive Entertainm20191217A217.92147.2879.0583.3068.2363.98
BHBBar Harbor Bankshares20191217A51.0625.7718.6921.407.084.37
BHCBausch Health Companies Inc.20191217A4.473.981.101.132.882.85
BHEBenchmark Electronics20191217A9.624.66-0.502.285.162.37
BHFBrighthouse Financial, Inc.20191217A5.352.711.191.421.521.29
BHLBBerkshire Hills Bancorp, Inc.20191217A9.824.190.841.303.342.89
BHRBraemar Hotels & Resorts Inc. C20191217A23.1113.386.176.517.216.86
BHTGBioHiTech Global, Inc. Common S20191217A548.35207.05204.99204.292.052.76
BHVNBiohaven Pharmaceutical Holding20191217A20.7317.553.647.0313.9210.53
BIBProShares Ultra NASDAQ Biotechn20191217ETF7.5711.262.664.248.607.02
BIBLInspire 100 ETF20191217ETF23.9510.7211.0610.72-0.350.00
BICKFirst Trust BICK Index Fund20191217ETF120.1040.0438.2238.561.821.48
BIGBig Lots, Inc.20191217A7.926.2810.5310.63-4.25-4.34
BIIBBiogen Inc. Common Stock20191217A6.828.073.924.504.153.57
BILSPDR Bloomberg Barclays 1-3 Mon20191217ETF1.090.810.800.800.010.01
BILLBill.com Holdings, Inc.20191217A36.5423.1613.6717.169.496.00
BIMIBOQI International Medical Inc.20191217A231.17180.05156.23169.9523.8210.11
BIOBio-Rad Laboratories, Inc.Class20191217A17.288.834.566.124.122.42
BIOBBio-Rad Laboratories, Inc. Clas20191217A81.7218.97-4.923.1523.8915.82
BIOCBiocept, Inc.20191217A65.8683.6773.5772.5510.3211.16
BIOLBiolase, Inc.20191217A221.08163.25201.96202.29-38.71-39.04
BIOXBioceres Crop Solutions Corp. O20191217A201.54223.79102.54208.79121.2515.00
BIPBrookfield Infrastructure Partn20191217A5.984.241.602.122.642.11
BISProShares UltraShort NASDAQ Bio20191217ETF8.276.934.342.912.594.02
BIVVanguard Intermediate-Term Bond20191217ETF1.790.870.260.260.610.61
BIZDVanEck Vectors BDC Income ETF20191217ETF10.3510.647.6011.403.04-0.76
BJBJs Wholesale Club Holdings, In20191217A7.745.051.651.603.403.45
BJANInnovator S&P 500 Buffer ETF -20191217ETF24.3914.5114.5114.510.000.00
BJKVanEck Vectors Gaming ETF20191217ETF29.209.819.814.780.005.03
BJRIBJ's Restaurants, Inc.20191217A17.2912.413.846.278.586.14
BJULInnovator S&P 500 Buffer ETF -20191217ETF19.4411.5811.0311.030.540.54
BJUNInnovator S&P 500 Buffer ETF -20191217ETF30.0124.4023.8723.870.520.52
BKBank of New York Mellon Corpora20191217A2.092.371.401.430.970.94
BKCCBlackRock Capital Investment Co20191217A20.0816.028.228.987.817.04
BKDBrookdale Senior Living, Inc.20191217A15.0110.104.505.705.604.39
BKEThe Buckle, Inc.20191217A8.0917.2714.3515.072.922.20
BKEPBlueknight Energy Partners L.P.20191217A94.3984.7772.1972.1912.5412.54
BKFiShares MSCI BRIC Index Fund20191217ETF16.5013.0313.1213.09-0.09-0.06
BKHBlack Hills Corporation20191217A7.273.171.541.431.631.74
BKIBlack Knight, Inc. Common Stoc20191217A7.572.95-0.87-1.133.824.08
BKLNInvesco Senior Loan ETF20191217ETF4.393.082.572.590.520.49
BKNGBooking Holdings Inc. Common St20191217A9.975.192.923.292.181.76
BKRBaker Hughes Company20191217A4.443.810.390.793.423.02
BKSCBank of South Carolina20191217A130.4379.0478.9478.940.100.10
BKTIBK Technologies Corporation20191217A277.76180.35114.95114.1665.3966.19
BKUBankunited, Inc.20191217A3.902.56-0.140.172.702.39
BKYIBIO-key International, Inc. Com20191217A308.69381.37399.48399.35-18.11-17.98
BLBlackLine, Inc. Common Stock20191217A10.028.551.553.196.995.36
BLBDBlue Bird Corporation Common St20191217A22.1811.316.406.534.914.78
BLCMBellicum Pharmaceuticals, Inc.20191217A112.36169.20125.62144.3243.5824.88
BLCNReality Shares Nasdaq NextGen E20191217ETF43.2124.8433.8933.83-9.04-8.99
BLDTopBuild Corp. Common Stock20191217A12.176.081.542.224.543.86
BLDPBallard Power Systems Inc.20191217A16.4321.85-1.922.7023.7719.14
BLDRBuilders FirstSource, Inc.20191217A5.074.130.380.893.753.24
BLESInspire Global Hope ETF20191217ETF74.6593.0891.2291.061.862.02
BLFSBioLife Solutions Inc.20191217A45.2446.90-4.2315.4651.1331.44
BLHYVirtus Newfleet Dynamic Credit20191217ETF54.1312.5012.5012.500.000.00
BLINBridgeline Digital Inc.20191217A401.46287.64287.31287.310.330.33
BLKBlackrock, Inc.20191217A7.223.221.361.871.861.35
BLKBBlackbaud, Inc.20191217A13.487.803.844.243.963.56
BLLBall Corporation20191217A3.973.700.980.432.723.28
BLMNBloomin' Brands, Inc. Common St20191217A8.193.831.117.642.72-3.81
BLNKBlink Charging Co. Common Stock20191217A71.7053.6248.2448.245.385.38
BLOKAmplify Transformational Data S20191217ETF11.9127.5226.7126.590.800.93
BLPHBellerophon Therapeutics, Inc.20191217A113.78137.9371.35100.4666.6337.48
BLUBELLUS Health Inc.20191217A49.5436.2723.6120.5912.6615.68
BLUEbluebird bio, Inc. Common Stock20191217A12.168.663.353.845.314.82
BLVVanguard Long-Term Bond ETF20191217ETF4.812.181.901.840.280.35
BLXBanco Latinoamericano de Comerc20191217A19.5613.066.106.056.967.01
BMCHBMC Stock Holdings, Inc20191217A8.2311.114.759.916.351.20
BMIBadger Meter, Inc.20191217A11.365.672.572.633.103.04
BMLPDorsey Wright MLP Index ETNs du20191217ETF52.86
BMOBank of Montreal20191217A2.052.661.681.520.981.14
BMRABIOMERICA INC20191217A441.00320.01176.96230.73143.0589.28
BMRCBank of Marin Bancorp20191217A44.7528.7815.9818.4912.8010.30
BMRNBioMarin Pharmaceuticals Inc20191217A5.706.120.640.285.485.85
BMTCBryn Mawr Bank Corp20191217A28.7014.089.6310.404.453.68
BMYBristol-Myers Squibb Co.20191217A1.692.76-0.190.512.952.25
BNDVanguard Total Bond Market20191217ETF1.200.950.730.740.220.21
BNDCFlexShares Core Select Bond Fun20191217ETF46.9516.0616.0616.060.000.00
BNDWVanguard Total World Bond ETF20191217ETF3.922.502.692.50-0.190.00
BNDXVanguard Total International Bo20191217ETF1.731.031.181.19-0.15-0.16
BNEDBarnes & Noble Education, Inc20191217A29.0419.391.456.5817.9412.81
BNFTBenefitfocus, Inc.20191217A19.9816.05-0.731.9216.7814.13
BNGOBionano Genomics, Inc. Common S20191217A105.8599.4886.1087.0413.3712.43
BNKDMicroSectorsTM U.S. Big Banks I20191217ETN141.28125.24125.24125.240.000.00
BNKOMicroSectorsTM U.S. Big Banks I20191217ETN32.09
BNKZMicroSectorsTM U.S. Big Banks I20191217ETN36.06
BNOVInnovator S&P 500 Buffer ETF -20191217ETF18.4716.6116.6116.610.000.00
BNSBank of Nova Scotia20191217A1.811.810.260.551.551.27
BNSOBonso Electronic International20191217A1354.09
BOCHBank of Commerce Holdings (CA)20191217A74.6532.4624.7524.967.717.50
BOCTInnovator S&P 500 Buffer ETF -20191217ETF17.7812.9111.6411.641.271.27
BOHBank of Hawaii Corp.20191217A10.004.670.650.774.023.90
BOKFBOK Financial Corp20191217A15.997.212.862.814.354.40
BOMNBoston Omaha Corporation Class20191217A37.8424.9311.7712.4613.1612.48
BONDPIMCO Active Bond Exchange-Trad20191217ETF2.731.070.820.890.260.17
BOOMDMC Global Inc. Common Stock20191217A26.5520.018.408.8911.6011.11
BOOTBoot Barn Holdings, Inc.20191217A12.138.565.856.312.702.24
BORRBorr Drilling Limited Common sh20191217A116.1054.1980.2582.60-26.06-28.41
BOSCB.O.S. Better On-Line Solutions20191217A482.48221.30218.61214.472.696.83
BOSSGlobal X Founder-Run Companies20191217ETF31.720.000.000.000.000.00
BOTJBank of the James Financial Gro20191217A372.51260.74260.74260.740.000.00
BOTZGlobal X Funds Global X Robotic20191217ETF4.575.511.191.414.324.09
BOUTInnovator IBD Breakout Opportun20191217ETF53.7932.4830.6131.951.870.53
BOXBOX, INC.20191217A7.786.240.300.835.935.41
BOXLBoxlight Corporation Class A Co20191217A175.96132.55111.00103.6221.5528.93
BPFHBoston Private Financial Holdin20191217A9.1716.10-2.65-2.6218.7618.74
BPMCBlueprint Medicines Corporation20191217A20.5512.468.218.204.254.26
BPMPBP Midstream Partners LP Common20191217A21.5611.701.003.7410.707.96
BPMXBioPharmX Corporation20191217A109.70194.49157.71154.6836.7839.81
BPOPPopular Inc20191217A4.277.330.900.496.436.84
BPRNThe Bank of Princeton20191217A281.97142.40110.15117.2432.2525.16
BPTBP Prudhoe Bay Royalty Trust20191217A47.8447.0234.1734.3512.8512.67
BPTHBio-Path Holdings Inc20191217A87.1361.3833.0037.0928.3824.28
BPYBrookfield Property Partners L.20191217A5.443.630.801.422.832.22
BRBroadridge Financial Solutions20191217A6.063.790.171.083.622.72
BRBRBellRing Brands, Inc.20191217A21.309.885.105.844.774.04
BRCBrady Corporation20191217A14.216.672.893.293.783.38
BREWCraft Brew Alliance, Inc.20191217A6.605.721.861.813.863.91
BRFVanEck Vectors Brazil Small-Cap20191217ETF63.6031.2328.9424.932.306.30
BRGBluerock Residential Growth REI20191217A19.909.704.034.075.675.63
BRIDBridgford Foods Corp20191217A268.35110.8429.6659.2581.1851.59
BRKABerkshire Hathaway Inc.20191217A0.020.00
BRKBBERKSHIRE HATHAWAY Class B20191217A1.751.400.920.980.480.42
BRKLBrookline Bancorp Inc20191217A8.5918.131.802.6216.3315.51
BRKRBruker Corporation20191217A6.406.15-0.45-0.476.606.62
BRKSBrooks Automation Inc20191217A15.1116.159.2110.516.935.64
BRMKBroadmark Realty Capital Inc. C20191217A14.3611.520.483.3811.048.14
BRNBarnwell Industries, Inc.20191217A127.9291.2756.9654.0334.3137.24
BROBrown & Brown, Inc.20191217A3.2910.431.031.389.409.06
BROGBrooge Energy Limited Ordinary20191217A411.88234.26177.16193.0057.1041.26
BRPBRP Group, Inc. Class A Common20191217A56.4922.1210.9714.4811.177.66
BRPABig Rock Partners Acquisition C20191217A157.07180.14180.14180.140.000.00
BRTBRT Apartments Corp20191217A46.1419.5814.2115.135.374.45
BRXBRIXMOR PROPERTY GROUP INC.20191217A4.943.990.840.933.163.06
BRYBerry Corporation (bry) Common20191217A17.2318.894.756.6114.1412.28
BRZUDirexion Daily MSCI Brazil Bull20191217ETF3.923.331.951.891.371.44
BSAEInvesco BulletShares 2021 USD E20191217ETF20.986.186.186.180.000.00
BSBEInvesco BulletShares 2022 USD E20191217ETF13.6513.7714.5114.51-0.74-0.74
BSCEInvesco BulletShares 2023 USD E20191217ETF34.1836.0236.0236.020.000.00
BSCKInvesco BulletShares 2020 Corpo20191217ETF4.813.823.293.290.530.53
BSCLInvesco BulletShares 2021 Corpo20191217ETF4.833.353.353.350.000.00
BSCMInvesco BulletShares 2022 Corpo20191217ETF4.752.683.013.01-0.33-0.33
BSCNInvesco BulletShares 2023 Corpo20191217ETF5.084.704.094.090.250.25
BSCOInvesco BulletShares 2024 Corpo20191217ETF5.623.454.574.57-1.12-1.12
BSCPInvesco BulletShares 2025 Corpo20191217ETF7.026.776.216.210.560.56
BSCQInvesco BulletShares 2026 Corpo20191217ETF21.3711.9611.7111.750.240.21
BSCRInvesco BulletShares 2027 Corpo20191217ETF5.092.651.682.490.970.16
BSCSInvesco BulletShares 2028 Corpo20191217ETF24.3911.8711.6611.870.210.00
BSCTInvesco BulletShares 2029 Corpo20191217ETF10.440.890.890.890.000.00
BSDEInvesco BulletShares 2024 USD E20191217ETF37.4532.5932.5932.590.000.00
BSEPInnovator S&P 500 Buffer ETF -20191217ETF16.8120.1120.1120.110.000.00
BSETBassett Furniture Industries I20191217A81.7551.3422.8927.1328.4524.21
BSGMBioSig Technologies, Inc. Commo20191217A88.3660.8528.6028.3632.2632.50
BSIGBrightSphere Investment Group I20191217A13.518.375.015.173.363.20
BSJKInvesco BulletShares 2020 High20191217ETF4.925.662.342.293.323.37
BSJLInvesco BulletShares 2021 High20191217ETF4.455.582.632.692.952.89
BSJMInvesco BulletShares 2022 High20191217ETF4.206.983.213.203.773.78
BSJNInvesco BulletShares 2023 High20191217ETF5.668.005.375.372.632.63
BSJOInvesco BulletShares 2024 High20191217ETF20.649.5810.0910.09-0.51-0.51
BSJPInvesco BulletShares 2025 High20191217ETF4.493.393.173.330.220.06
BSJQInvesco BulletShares 2026 High20191217ETF8.585.945.945.940.000.00
BSJRInvesco BulletShares 2027 High20191217ETF9.769.939.939.930.000.00
BSMBlack Stone Minerals, L.P.20191217A19.5317.8721.6321.85-3.76-3.98
BSMLInvesco BulletShares 2021 Munic20191217ETF4.533.99-1.59-1.595.585.58
BSMMInvesco BulletShares 2022 Munic20191217ETF4.046.225.215.211.011.01
BSMNInvesco BulletShares 2023 Munic20191217ETF9.928.07-2.29-2.2910.3610.36
BSMOInvesco BulletShares 2024 Munic20191217ETF10.206.284.054.052.222.22
BSMPInvesco BulletShares 2025 Munic20191217ETF12.5110.826.916.913.913.91
BSMQInvesco BulletShares 2026 Munic20191217ETF14.5814.4423.797.84-9.356.61
BSMRInvesco BulletShares 2027 Munic20191217ETF17.5011.15-9.21-2.1020.3613.24
BSMSInvesco BulletShares 2028 Munic20191217ETF15.2514.9315.5015.50-0.57-0.57
BSMTInvesco BulletShares 2029 Munic20191217ETF16.6610.8410.8410.840.000.00
BSQRBSQUARE Corporation20191217A262.22247.97163.81145.7284.16102.25
BSRRSierra Bancorp20191217A48.6737.0212.7513.7924.2723.23
BSTCBioSpecifics Technologies Corp.20191217A77.0339.6626.2227.5013.4312.16
BSVVanguard Short-Term Bond ETF20191217ETF1.241.120.900.890.220.23
BSVNBank7 Corp. Common stock20191217A161.5860.7553.4355.397.325.36
BSXBoston Scientific Corp.20191217A2.325.243.423.671.821.59
BTAIBioXcel Therapeutics, Inc. Comm20191217A108.0550.8322.9523.5027.8827.36
BTALAGFiQ U.S. Market Neutral Anti-20191217ETF25.7246.8016.0114.2430.7932.56
BTEBaytex Energy Corporation20191217A75.5165.8751.7652.8713.9912.97
BTECPrincipal Healthcare Innovators20191217ETF40.9531.43-0.642.0632.0729.38
BTGB2Gold Corp.20191217A27.1822.8510.8713.9011.988.94
BTNBallantyne Strong, Inc20191217A458.05376.30272.31273.19103.99103.11
BTUPeabody Energy Corporation20191217A12.1513.461.542.1511.9211.32
BUGGlobal X Cybersecurity ETF20191217ETF85.7134.783.793.8030.9930.98
BULPacer US Cash Cows Growth ETF20191217ETF16.3111.125.075.076.056.04
BURLBURLINGTON STORES, INC.20191217A6.293.370.611.032.762.35
BUSEFirst Busey Corporation Class A20191217A10.5726.174.414.6821.7721.50
BUYUSCF SummerHaven SHPEI Index Fu20191217ETF66.6442.6918.3518.3524.3424.34
BUYNUSCF SummerHaven SHPEN Index Fu20191217ETF63.12
BVBrightView Holdings, Inc. Commo20191217A25.7610.174.485.125.695.04
BVALBrand Value ETF20191217ETF13.827.200.180.197.027.02
BVSNBroadvision Inc Com20191217A399.32147.77145.41145.412.362.36
BWBabcock & Wilcox Enterprises, I20191217A70.5252.7326.2326.6726.5026.06
BWABorgWarner Inc.20191217A4.504.772.012.152.752.61
BWBBridgewater Bancshares, Inc. Co20191217A29.3549.1526.0727.2723.0821.88
BWENBroadwind Energy Inc20191217A220.70118.72117.34114.821.373.90
BWFGBankwell Financial Group Inc20191217A120.3295.5697.99100.38-2.43-4.82
BWLABowl America Incorporated20191217A302.20258.85257.86257.860.980.98
BWXSPDR Bloomberg Barclays Interna20191217ETF4.752.602.292.250.310.35
BWXTBWX Technologies, Inc.20191217A6.772.300.050.182.252.12
BWZSPDR Bloomberg Barclays Short T20191217ETF15.8414.5814.0313.940.550.64
BXThe Blackstone Group Inc. Class20191217A2.802.411.111.241.301.17
BXCBlueLinx Holdings Inc.20191217A48.4924.198.979.8415.2314.36
BXGBluegreen Vacations Corporation20191217A77.2449.3436.0634.9113.2814.43
BXMTBlackstone Mortgage Trust, Inc.20191217A2.823.340.430.512.912.83
BXPBoston Properties, Inc.20191217A5.392.810.370.222.432.58
BXRXBaudax Bio, Inc. Common Stock20191217A127.0267.2453.4252.9713.8214.27
BXSBancorpSouth, Inc.20191217A6.593.070.030.513.052.56
BYByline Bancorp, Inc. Common Sto20191217A19.8510.986.055.714.945.28
BYDBoyd Gaming Corporation20191217A7.346.462.533.063.933.41
BYFCBroadway Financial Corp/Del20191217A468.93488.15189.81184.51298.34303.63
BYLDiShares Yield Optimized Bond ET20191217ETF10.466.035.576.680.47-0.64
BYNDBeyond Meat, Inc. Common Stock20191217A8.975.761.402.084.363.68
BYSIBeyondSpring Inc. Ordinary Shar20191217A121.7177.6430.0847.3647.5530.28
BZHBeazer Homes USA, Inc. New20191217A14.248.234.454.873.783.37
BZQProShares UltraShort MSCI Brazi20191217ETF5.114.150.331.513.822.65
CCitigroup Inc.20191217A1.354.693.823.920.880.78
CAAPCorporacion America Airports S.20191217A45.0735.2020.5422.2814.4812.83
CAASChina Automotive Systems, Inc.20191217A122.18103.8174.2673.7829.5530.03
CABACabaletta Bio, Inc. Common Stoc20191217A242.14149.29112.44113.3436.8435.94
CABOCable One, Inc.20191217A8.829.498.508.950.350.38
CACCamden National Corporation20191217A31.7715.177.388.067.807.11
CACCCredit Acceptance Corp20191217A35.7516.507.839.028.507.41
CACGClearBridge All Cap Growth ETF20191217ETF24.3819.9919.9919.990.000.00
CACICACI INTERNATIONAL CLA20191217A16.386.754.194.112.562.63
CADECadence Bancorporation20191217A6.264.240.861.543.372.69
CAECAE INC20191217A4.373.620.910.872.702.75
CAGConagra Brands, Inc.20191217A3.697.963.905.724.072.26
CAHCardinal Health, Inc.20191217A3.603.751.071.592.682.16
CAICAI International, Inc.20191217A19.7523.3513.9114.419.448.94
CAKECheesecake Factory (The)20191217A10.245.612.463.053.162.56
CALCaleres Inc20191217A14.015.610.481.325.134.30
CALACalithera Biosciences, Inc20191217A53.6538.1218.4220.7519.7017.37
CALFPacer US Small Cap Cash Cows 1020191217ETF7.185.765.886.22-0.13-0.47
CALMCal-Maine Foods Inc20191217A11.746.06-1.28-1.907.357.97
CALXCALIX, INC.20191217A22.2214.763.242.6711.5112.09
CAMPCalAmp Corp.20191217A17.4616.876.7211.2610.155.61
CAMTCamtek Ltd20191217A25.9616.685.578.2011.118.48
CAPEiPath Shiller CAPE ETN20191217ETN15.997.365.565.621.791.73
CAPLCrossAmerica Partners LP Common20191217A73.0747.6126.8440.3820.767.23
CAPRCapricor Therapeutics Inc20191217A260.43220.0879.1495.34140.94124.74
CARAvis Budget Group, Inc.20191217A11.7914.501.65-1.3012.8515.79
CARACara Therapeutics, Inc.20191217A16.4213.554.294.989.268.57
CARECARTER BANK & TRUST MARTINSVILL20191217A93.6235.0624.6624.3510.4110.71
CARGCarGurus, Inc. Class A Common S20191217A12.6417.2511.1710.406.086.86
CAROCarolina Financial Corp.20191217A14.858.174.084.274.093.89
CARSCars.com Inc. Common Stock20191217A13.969.737.548.882.190.84
CARVCarver Bancorp, Inc.20191217A277.19222.69198.80200.4623.8922.23
CARZFirst Trust NASDAQ Global Auto20191217ETF37.1629.0829.4029.05-0.320.03
CASACasa Systems, Inc. Common Stock20191217A28.2922.8516.7912.176.0610.68
CASHMeta Financial Group, Inc.20191217A11.3710.62-1.48-0.0512.0910.66
CASICASI Pharmaceuticals, Inc.20191217A45.8850.9546.2446.164.714.79
CASSCass Information Systems Inc20191217A29.6015.729.8611.145.864.58
CASYCasey's General Stores Inc20191217A9.114.951.971.572.983.38
CATCaterpillar Inc.20191217A2.302.820.800.242.032.58
CATBCatabasis Pharmaceuticals, Inc20191217A84.1645.8519.6419.3126.2126.53
CATCCAMBRIDGE BANCORP20191217A123.1926.3621.6521.904.714.46
CATHGlobal X S&P 500 Catholic Value20191217ETF14.018.067.987.980.080.08
CATMCardtronics plc Class A Ordinar20191217A12.835.291.972.683.322.61
CATOCATO CORP20191217A17.928.343.414.604.933.74
CATSCatasys Inc. Common Stock20191217A72.8547.4327.9928.7319.4418.70
CATYCathay General Bancorp20191217A7.2110.74-0.53-0.4411.2611.18
CBChubb Limited20191217A3.176.555.085.331.471.22
CBANColony Bankcorp Inc20191217A197.5092.3688.1686.664.205.71
CBATCBAK Energy Technology, Inc. Co20191217A187.39142.8088.83106.7553.9636.04
CBAYCymabay Therapeutics20191217A56.5846.2814.4421.2231.8525.06
CBBCincinnati Bell Inc.20191217A20.0130.299.7610.0320.5320.26
CBFVCB Financial Services, Inc. (PA20191217A94.4173.9767.7270.616.253.36
CBIOCatalyst Biosciences, Inc.20191217A75.8540.2521.4419.0418.8021.21
CBLCBL& Associates Properties, Inc20191217A94.8091.3032.8341.7758.4749.54
CBLICleveland Biolabs, Inc20191217A742.89560.17434.14434.14126.03126.03
CBMBCBM Bancorp, Inc.20191217A18.1344.498.818.8135.6835.68
CBMGCellular Biomedicine Group, Inc20191217A44.2949.953.065.1946.8944.75
CBNKCapital Bancorp, Inc.20191217A115.3258.0133.9536.6024.0521.41
CBOECboe Global Markets, Inc.20191217A5.133.340.180.733.162.61
CBONVanEck Vectors ChinaAMC China B20191217ETF71.598.058.058.050.000.00
CBPOChina Biologic Products Holding20191217A21.0010.993.193.077.807.92
CBRECBRE GROUP, INC.20191217A4.252.871.621.941.250.93
CBRLCracker Barrel Old Country Stor20191217A9.084.031.241.682.782.35
CBSHCommerce Bancshares Inc20191217A5.342.631.081.191.561.44
CBTCabot Corporation20191217A10.814.491.751.662.742.82
CBTXCBTX, Inc. Common Stock20191217A38.4715.907.467.568.448.35
CBUCommunity Bank System20191217A8.825.673.193.602.482.08
CBZCBIZ, Inc.20191217A9.364.620.37-0.794.255.41
CCThe Chemours Company20191217A8.8011.194.331.536.879.66
CCBCoastal Financial Corporation20191217A254.59151.01113.95114.0137.0637.01
CCCClarivate Analytics Plc Ordinar20191217A10.417.61-0.380.608.007.01
CCCLChina Ceramics Co. Ltd.20191217A119.58112.7251.7451.3860.9861.35
CCDCalamos Dynamic Convertible & I20191217A11.388.696.686.542.012.15
CCEPCoca-Cola European Partners plc20191217A4.202.510.590.591.921.93
CCFChase Corporation20191217A108.1245.6537.9036.997.758.66
CCHCollier Creek Holdings Class A20191217A26.1527.8023.8325.643.962.16
CCICrown Castle Intl. Corp.20191217A3.761.841.141.330.700.51
CCJCameco Corporation20191217A11.5410.334.324.866.005.46
CCKCrown Holdings Inc.20191217A5.655.013.884.021.130.99
CCLCarnival Corporation20191217A2.234.302.053.582.250.72
CCLPCSI Compressco LP20191217A86.6693.6518.1413.4575.5080.19
CCMPCabot Microelectronics Corp20191217A15.0612.232.454.519.797.72
CCNECNB Financial Corp/PA20191217A75.9625.4321.7220.823.714.61
CCOClear Channel Outdoor Holdings,20191217A40.6329.9118.5619.0211.3510.89
CCOICogent Communications Holdings,20191217A10.589.994.024.785.975.21
CCORCore Alternative Capital20191217ETF67.8842.0141.7041.360.310.65
CCRCONSOL Coal Resources LP20191217A87.0344.512.9812.1641.5332.35
CCRCChina Customer Relations Center20191217A318.72269.57269.57269.570.000.00
CCRNCross Country Healthcare Inc20191217A21.6539.872.724.0237.1535.85
CCSCENTURY COMMUNITIES, INC.20191217A11.215.711.112.994.602.72
CCXChurchill Capital Corp II Class20191217A75.2177.6574.4674.463.193.19
CCXIChemoCentryx, Inc.20191217A24.6516.993.486.8113.5010.18
CDAYCeridian HCM Holding20191217A9.966.072.082.513.993.56
CDCVictoryShares US EQ Income Enha20191217ETF3.845.975.115.190.860.78
CDECoeur Mining, Inc.20191217A14.2114.024.083.869.9410.16
CDEVCentennial Resource Development20191217A24.1721.126.076.9815.0414.14
CDKCDK Global, Inc.20191217A6.702.37-0.350.562.721.81
CDLVictoryShares US Large Cap High20191217ETF12.977.296.706.730.580.56
CDLXCardlytics, Inc. Common Stock20191217A39.3043.1210.9913.3632.1329.76
CDMOAvid Bioservices, Inc. Common S20191217A26.8420.95-10.417.7631.3713.19
CDNACareDx, Inc.20191217A16.6543.084.725.4638.3637.62
CDNSCadence Design Systems20191217A3.022.620.27-0.272.352.89
CDORCondor Hospitality Trust, Inc.20191217A9.0634.758.558.5526.2026.20
CDRCedar Realty Trust, Inc20191217A41.8734.4426.0128.538.435.91
CDTXCidara Therapeutics, Inc.20191217A102.7465.6323.1226.3442.5139.29
CDWCDW Corporation20191217A4.113.18-1.44-2.004.625.18
CDXCChromaDex Corporation20191217A45.2243.918.2914.7335.6229.23
CDXSCodexis, Inc.20191217A16.1912.50-0.663.4813.169.02
CDZICADIZ, Inc.20191217A25.2728.5511.1611.3117.3917.25
CECelanese Corporation Common Sto20191217A4.903.071.251.511.821.56
CECECeco Environmental Corp20191217A41.8526.129.539.4816.6016.65
CEFSSaba Closed-End Funds ETF20191217ETF42.8443.5631.2431.6312.3211.92
CEICamber Energy, Inc20191217A118.1084.5855.6857.4228.9027.16
CEIXCONSOL Energy Inc.20191217A19.199.424.604.294.835.13
CELCellcom Israel, Ltd.20191217A71.0864.0344.3143.0919.7220.94
CELCCelcuity Inc. Common Stock20191217A280.59481.95127.68136.44354.27345.51
CELHCelsius Holdings, Inc. Common S20191217A32.6228.5318.8419.189.699.35
CELPCypress Environmental Partners,20191217A140.9492.2388.4288.423.813.81
CEMBiShares J.P. Morgan EM Corporat20191217ETF14.819.979.349.290.640.68
CEMIChembio diagnostics, Inc.20191217A250.39169.74133.95134.8035.7934.94
CENTCentral Garden and Pet Co20191217A31.0112.295.005.646.746.11
CENTACentral Garden & Pet Company20191217A17.768.292.843.485.454.81
CENXCentury Aluminum Co20191217A13.5121.3720.5116.910.884.50
CEPUCentral Puerto S.A. American De20191217A55.8439.4221.8427.0117.5812.42
CEQPCrestwood Equity Partners LP20191217A12.935.310.971.754.343.56
CERCCerecor Inc.20191217A86.8285.0742.7853.0642.2932.01
CERNCerner Corp20191217A2.963.861.752.012.111.85
CERSCerus Corp20191217A24.9023.948.5010.8815.4413.06
CETVCentral European Media Enterpri20191217A22.7620.0510.1111.969.948.09
CETXCEMTREX INC.20191217A167.05105.9686.7988.9419.1717.02
CEVACEVA Inc.20191217A27.4821.766.205.1715.5716.59
CEWWisdomTree Emerging Currency S20191217ETF13.3523.0727.1621.26-4.091.82
CEYVictoryShares Emerging Market H20191217ETF33.0116.5310.8516.235.680.30
CEZVictoryShares Emerging Market V20191217ETF27.17190.63189.81190.460.820.17
CFCF Industries Holding, Inc.20191217A4.022.761.411.851.350.91
CFAVictoryShares US 500 Volatility20191217ETF4.744.554.774.78-0.22-0.23
CFBCrossFirst Bankshares, Inc. Com20191217A81.7549.2426.9526.1622.2923.08
CFBICommunity First Bancshares, Inc20191217A303.7878.1878.1878.180.000.00
CFBKCentral Federal Corporation20191217A60.5252.9113.9013.9039.0139.01
CFFACF Finance Acquisition Corp. Cl20191217A36.1719.5219.5219.520.000.00
CFFIC&F Financial Corp20191217A187.6582.9157.5754.2425.3428.67
CFFNCapitol Federal Financial, Inc.20191217A7.809.241.441.507.807.74
CFGCitizens Financial Group, Inc.20191217A2.522.930.791.272.141.66
CFMSConformis, Inc. Common Stock20191217A68.2650.4013.8615.9436.5334.46
CFOVictoryShares US 500 Enhanced V20191217ETF4.651.961.561.630.390.32
CFRCullen/Frost Bankers Inc.20191217A7.504.442.002.272.442.17
CFRXContraFect Corporation20191217A126.51136.4888.09102.4948.5334.01
CFXColfax Corporation20191217A4.217.187.848.92-0.65-1.74
CGThe Carlyle Group Inc. Common S20191217A5.864.381.371.633.012.75
CGACHINA GREEN AGRICULTURE INC20191217A132.24201.66196.10195.665.566.00
CGBDTCG BDC, Inc. Common Stock20191217A9.5313.281.771.7311.5211.56
CGCCanopy Growth Corporation Commo20191217A9.826.794.344.282.452.51
CGENCompugen Ltd20191217A51.5829.2711.6013.3017.6815.97
CGIXCancer Genetics, Inc. Common St20191217A153.05141.4287.2893.5354.1447.89
CGNXCognex Corp20191217A5.5511.543.584.087.967.46
CGOCalamos Global Total Return Fun20191217A44.1241.0140.8740.920.140.10
CGWInvesco S&P Global Water Index20191217ETF9.368.993.258.825.740.17
CHADDirexion Daily CSI 300 China A20191217ETF9.516.533.504.193.022.34
CHAPChaparral Energy, Inc.20191217A151.94152.2787.6090.2364.6762.04
CHAUDirexion Daily CSI 300 China A20191217ETF4.384.552.001.292.553.26
CHCIComstock Holding Companies, Inc20191217A613.77251.10251.10251.100.000.00
CHCOCity Holding Co20191217A27.2515.578.248.557.327.02
CHCTCommunity Healthcare Trust Inco20191217A20.179.562.813.266.756.29
CHDChurch & Dwight Co., Inc.20191217A3.033.950.121.563.832.39
CHDNChurchill Downs Inc20191217A11.214.902.032.192.872.72
CHEChemed Corporation20191217A24.9711.098.678.662.432.43
CHEFThe Chef's Warehouse Inc20191217A23.3614.176.158.328.025.84
CHEKCheck-Cap Ltd.20191217A244.65212.21235.07235.07-22.85-22.85
CHEPAGFiQ U.S. Market Neutral Value20191217ETF214.83
CHFSCHF Solutions, Inc. Common Stoc20191217A184.14209.59118.16119.0891.4390.51
CHGGCHEGG, INC.20191217A5.904.161.202.092.962.07
CHGXChange Finance U.S. Large Cap F20191217ETF32.1419.857.7412.1812.117.67
CHHChoice Hotels Intnl.20191217A5.955.692.722.432.973.26
CHICalamos Convertible Opportuniti20191217A14.559.123.283.375.845.74
CHICGlobal X MSCI China Communicati20191217ETF222.91100.68100.1894.400.506.27
CHIEGlobal X MSCI China Energy ETF20191217ETF531.4243.1343.1343.130.000.00
CHIHGlobal X MSCI China Health Care20191217ETF119.08107.4992.4981.4615.0026.04
CHIIGlobal X MSCI China Industrials20191217ETF293.17195.92181.11195.9214.810.00
CHIKGlobal X MSCI China Information20191217ETF62.6746.6244.7544.821.861.80
CHILGlobal X MSCI China Large-Cap 520191217ETF657.59254.11254.11254.110.000.00
CHIMGlobal X MSCI China Materials E20191217ETF237.19200.08200.08200.080.000.00
CHIQGlobal X MSCI China Consumer Di20191217ETF21.3033.6632.8332.670.830.99
CHIRGlobal X MSCI China Real Estate20191217ETF917.80554.10554.10554.100.000.00
CHISGlobal X MSCI China Consumer St20191217ETF56.3041.9741.7141.710.260.26
CHIXGlobal X MSCI China Financials20191217ETF28.6615.80-9.56-9.5625.3625.36
CHKChesapeake Energy Corp.20191217A3.894.510.842.733.671.77
CHKPCheck Point Software Technologi20191217A4.553.870.752.603.131.27
CHMAChiasma, Inc. Common Stock20191217A27.7835.5923.3827.0812.218.51
CHMGChemung Financial Corp20191217A209.4736.45-52.52-52.9588.9789.40
CHMICHERRY HILL MORTGAGE INVESTMENT20191217A9.997.923.083.664.854.26
CHNALoncar China BioPharma ETF20191217ETF52.2836.1938.8136.19-2.630.00
CHNGChange Healthcare Inc. Common S20191217A19.628.823.022.735.796.08
CHNRChina Natural Resources, Inc.20191217A305.06386.63374.05371.8512.5814.79
CHRACharah Solutions, Inc Common St20191217A116.93106.2251.5776.2354.6529.99
CHRSCoherus BioSciences, Inc.20191217A20.059.531.373.338.166.20
CHRWC.H. Robinson Worldwide, Inc.20191217A3.814.964.405.090.56-0.13
CHSChicos FAS, Inc.20191217A25.1220.489.4213.0311.077.45
CHTRCharter Comm Inc Del CL A New20191217A6.522.900.761.212.141.69
CHUYChuy's Holdings, Inc. Common St20191217A20.2113.916.507.047.426.88
CHWCalamos Global Dynamic Income F20191217A13.5527.5425.7425.741.801.80
CHWYChewy, Inc.20191217A12.755.874.003.931.871.94
CHYCalamos Convertible and High In20191217A16.4911.808.358.553.443.25
CICIGNA Corporation20191217A5.017.926.466.711.461.22
CIACitizens, Inc.20191217A36.1936.5929.9127.926.688.67
CIBRFirst Trust Exchange-Traded Fun20191217ETF16.9311.735.6310.956.100.78
CIDVictoryShares International Hig20191217ETF20.8115.8616.1015.86-0.250.00
CIDMCinedigm Corp.20191217A531.38753.75458.71444.82295.04308.92
CIENCiena Corporation20191217A3.614.280.821.263.463.02
CIFSChina Internet Nationwide Finan20191217A196.40142.6555.6764.1386.9878.52
CIGIColliers International Group In20191217A17.2411.814.575.887.245.93
CILVictoryShares International Vol20191217ETF32.0419.5310.8710.878.668.66
CIMChimera Investment Corp.20191217A4.884.142.172.251.961.88
CINFCincinnati Financial Corp20191217A4.933.840.350.543.493.30
CINRCINER RESOURCES LP20191217A51.8138.9934.7134.754.284.24
CIOCITY OFFICE REIT, INC.20191217A10.616.302.612.963.693.33
CIRCIRCOR International, Inc20191217A22.9412.875.636.427.246.45
CITCIT Group Inc.20191217A6.214.011.952.082.061.93
CIVBCivista Bancshares, Inc.20191217A56.2527.2513.7217.2813.539.96
CIXComp X International Inc.20191217A333.55307.46289.78285.3317.6822.13
CIZVictoryShares Developed Enhance20191217ETF10.6810.039.049.040.990.99
CIZNCitizens Holding Co.20191217A603.29646.66602.83599.9443.8446.73
CJJDChina Jo-Jo Drugstores, Inc.20191217A63.7456.1236.6738.7319.4517.39
CKHSeacor Holdings Inc.20191217A21.867.701.843.725.863.98
CKPTCheckpoint Therapeutics, Inc. C20191217A171.71104.9381.1178.3723.8226.56
CKXCKX Lands, Inc.20191217A581.86572.06572.06572.060.000.00
CLColgate-Palmolive Company20191217A1.801.79-2.32-0.234.122.02
CLARClarus Corporation Common Stock20191217A32.7040.073.174.5436.9035.53
CLBCore Laboratories N.V.20191217A12.056.042.804.493.241.55
CLBKColumbia Financial, Inc. Common20191217A8.3918.56-0.180.1118.7318.45
CLBSCaladrius Biosciences, Inc. Com20191217A152.1099.6451.9551.9547.7047.70
CLCTCollectors Universe20191217A54.2334.344.2610.9330.0823.41
CLDBCORTLAND BNCP CRTLD OHIO20191217A558.66286.83286.83286.830.000.00
CLDRCloudera, Inc.20191217A9.057.62-0.631.468.256.15
CLDTCHATHAM LODGING TRUST20191217A9.716.943.764.683.182.26
CLDXCelldex Therapeutics, Inc20191217A73.5956.2437.2732.8918.9723.35
CLFCleveland-Cliffs Inc.20191217A11.9610.386.386.993.823.39
CLFDClearfield, Inc.20191217A119.5245.2341.5941.013.634.21
CLGXCorelogic, Inc.20191217A6.123.552.021.981.531.57
CLHClean Harbors, Inc20191217A12.776.663.593.763.072.90
CLIMack-Cali Realty Corp.20191217A7.774.701.661.593.043.11
CLIRClearSign Technologies Corporat20191217A158.47111.5779.6584.6631.9226.91
CLIXProShares Long Online/Short Sto20191217ETF21.5935.5627.5435.618.02-0.05
CLMTCalumet Specialty Products Part20191217A64.8843.538.578.8034.9634.73
CLNCColony Credit Real Estate, Inc.20191217A21.1519.788.256.6911.5313.09
CLNEClean Energy Fuels Corp.20191217A43.2940.9618.1117.6022.8823.39
CLNYColony Capital, Inc. Class A C20191217A22.3416.295.8210.7510.465.54
CLOUGlobal X Cloud Computing ETF20191217ETF25.3217.490.690.0316.8017.47
CLPRClipper Realty Inc. Common Stoc20191217A55.0126.8522.1123.224.743.63
CLPSCLPS Incorporation Common Stock20191217A207.02292.84267.53267.9325.3124.91
CLRCONTINENTAL RESOURCES INC.20191217A5.614.436.846.63-2.41-2.20
CLRBCellectar Biosciences INC NEW20191217A210.01133.4992.1585.9741.3447.52
CLRGIQ Chaikin U.S. Large Cap ETF20191217ETF12.567.467.467.460.000.00
CLROClearOne, Inc. (DE) Common Stoc20191217A471.542354.41227.49248.432126.922105.98
CLSCelestica, Inc.20191217A13.1711.885.574.826.317.06
CLSDClearside Biomedical, Inc. Comm20191217A84.5675.4838.6041.8736.8833.61
CLSNCelsion Corporation20191217A113.8691.1167.9172.4123.2018.70
CLTLInvesco Treasury Collateral ETF20191217ETF1.851.411.411.410.000.00
CLUBTown Sports International Holdi20191217A166.38145.8597.2777.3348.5868.52
CLVSClovis Oncology, Inc.20191217A13.7518.81-13.498.2532.3110.57
CLWClearwater Paper Corporation20191217A34.8221.6513.0412.888.618.77
CLWTEuro Tech Holdings Co Ltd. New20191217A257.97157.87145.38145.3812.4912.49
CLXClorox Company20191217A3.582.51-1.190.283.702.23
CLXTCalyxt, Inc. Common Stock20191217A83.1885.2721.8757.1563.4028.12
CMCanadian Imperial Bank of Comme20191217A2.084.744.424.570.320.17
CMAComerica Incorporated20191217A3.423.901.321.482.592.42
CMBMCambium Networks Corporation Or20191217A194.64172.9281.3882.6091.5490.32
CMBSiShares CMBS ETF20191217ETF27.0715.0512.9613.592.091.46
CMCCommercial Metals Company20191217A5.224.091.351.872.742.21
CMCLCaledonia Mining Corporation Pl20191217A50.0721.6021.4721.600.130.00
CMCOColumbus McKinnon Corp/NY20191217A20.0546.583.929.3742.6637.21
CMCSAComcast Corp20191217A2.404.372.662.901.711.47
CMCTCIM Commercial Trust Corp.20191217A89.1791.4936.3035.9155.1955.58
CMDCantel Medical Corporation20191217A17.246.352.332.614.023.75
CMDYiShares Bloomberg Roll Select C20191217ETF71.5948.1743.8345.334.342.84
CMECME Group Inc.20191217A4.753.591.832.431.771.16
CMFiShares California Muni Bond ET20191217ETF3.211.421.701.76-0.28-0.34
CMGChipotle Mexican Grill, Inc.20191217A8.264.631.862.142.772.50
CMICummins Inc.20191217A4.893.693.093.390.600.29
CMLSCumulus Media Inc. Class A Comm20191217A50.1327.2520.3521.896.895.36
CMOCapstead Mortgage Corp.20191217A12.778.315.065.183.233.11
CMPCompass Minerals International,20191217A11.716.092.402.933.693.16
CMPRCimpress PLC Ordinary Shares (I20191217A24.6410.215.285.844.934.37
CMRECostamare Inc.20191217A11.1710.995.888.135.112.86
CMRXChimerix, Inc.20191217A58.6662.182.734.0059.4558.27
CMSCMS Energy Corporation20191217A2.111.550.200.061.351.49
CMTCore Molding Technologies, Inc.20191217A209.41160.43133.01143.3327.4217.10
CMTLComtech Telecommunications20191217A21.7314.10-0.81-0.9714.9115.07
CNXtrackers MSCI All China Equity20191217ETF20.908.207.5910.860.61-2.67
CNACNA Financial Corporation20191217A8.744.631.221.213.413.42
CNATConatus Pharmaceuticals Inc.20191217A114.02125.4996.6996.1028.8029.39
CNBKACentury Bancorp Inc/Mass20191217A68.7138.2127.4725.9710.7412.24
CNBSAmplify Seymour Cannabis ETF20191217ETF55.7541.4250.8050.80-9.37-9.37
CNCCentene Corporation20191217A3.172.270.861.761.410.51
CNCEConcert Pharmaceuticals, Inc.20191217A35.8834.239.8112.0324.4122.20
CNCRLoncar Cancer Immunotherapy ETF20191217ETF21.0351.2631.6845.2819.575.98
CNDTConduent Incorporated Common St20191217A15.5918.919.818.089.1010.83
CNETChinaNet Online Holdings Inc.20191217A223.04195.57195.29195.290.280.28
CNFRConifer Holdings, Inc20191217A286.09231.30252.01252.01-20.71-20.71
CNHICNH INDUSTRIAL N.V.20191217A9.107.25-1.592.598.844.65
CNICanadian National Railway20191217A2.581.780.870.870.910.90
CNKCinemark Holdings, Inc.20191217A4.753.462.312.911.150.55
CNMDCONMED Corporation20191217A15.219.383.794.305.595.08
CNNECannae Holdings, Inc. Common St20191217A13.037.082.423.554.663.53
CNOCNO Financial Group, Inc.20191217A5.624.030.911.343.122.69
CNOBCenter Bancorp Inc20191217A17.897.955.335.282.632.67
CNPCenterPoint Energy, Inc.20191217A3.813.090.491.362.601.73
CNQCanadian Natural Resources Limi20191217A3.333.821.651.222.182.60
CNRCornerstone Building Brands, In20191217A22.6520.215.486.3214.7313.88
CNRGSPDR S&P Kensho Clean Power ETF20191217ETF11.7612.4816.1412.38-3.660.10
CNSCohen & Steers Inc.20191217A14.326.153.322.752.823.40
CNSLConsolidated Communications Hol20191217A27.0923.278.168.9615.0914.30
CNSPCNS Pharmaceuticals, Inc. Commo20191217A169.62103.0786.3285.1916.7417.88
CNSTConstellation Pharmaceuticals,20191217A55.3346.6027.6930.4818.9116.12
CNTGCentogene N.V. Common Shares20191217A198.93118.7578.1592.3440.6026.41
CNTYCentury Casinos Inc20191217A37.0026.1013.8915.2212.2110.88
CNXCNX Resources Corporation20191217A12.5111.463.324.408.147.07
CNXMCNX Midstream Partners LP20191217A15.688.871.962.926.915.95
CNXNPC Connection Inc20191217A28.5417.208.979.718.237.50
CNXTVanEck Vectors ChinaAMC SME-Chi20191217ETF37.3726.6917.0017.009.699.69
CNYAiShares MSCI China A ETF20191217ETF39.5523.9721.3921.782.582.19
COGlobal Cord Blood Corporation20191217A54.2528.8216.4516.8512.3711.97
COCPCocrystal Pharma, Inc. Common S20191217A301.38471.54421.04421.0550.5050.48
CODACoda Octopus Group, Inc. Common20191217A109.6866.3543.9946.2922.3720.06
CODICompass Diversified Holdings Sh20191217A18.8410.755.335.265.425.49
CODXCo-Diagnostics, Inc. Common Sto20191217A166.60135.72123.11123.4712.6012.25
COFCapital One Financial20191217A2.463.212.072.121.131.08
COGCabot Oil & Gas Corp.20191217A6.025.710.600.925.114.80
COHNCohen & Company Inc20191217A470.23327.51352.92330.06-25.41-2.55
COHRCoherent Inc20191217A14.367.641.492.036.165.62
COHUCohu Inc20191217A11.7415.928.199.587.746.34
COLBColumbia Banking Systems Inc20191217A8.555.461.854.143.621.33
COLDAmericold Realty Trust20191217A6.803.962.081.891.882.07
COLLCollegium Pharmaceutical, Inc.20191217A30.3725.865.8311.7920.0314.07
COLMColumbia Sportswear Co20191217A9.184.810.651.194.163.61
COMDirexion Auspice Broad Commodit20191217ETF42.8440.9840.9840.190.000.79
COMBGraniteShares Bloomberg Commodi20191217ETF18.8314.5612.6113.201.951.36
COMMCommScope Holding Company, Inc.20191217A7.606.381.341.955.054.43
COMTiShares Commodities Select Stra20191217ETF9.256.906.486.640.420.26
CONECyrusOne Inc Common Stock20191217A7.124.561.511.543.063.02
CONNConn's Inc.20191217A14.7610.975.515.755.465.22
COOThe Cooper Companies, Inc.20191217A7.424.002.012.462.001.55
COOPMr. Cooper Group Inc. Common St20191217A12.2727.668.248.6019.4219.06
COPConocoPhillips20191217A1.892.721.250.951.471.77
COPXGlobal X Copper Miners ETF (NEW20191217ETF16.0013.5411.4512.862.090.69
CORCoresite Realty Corporation20191217A13.305.492.403.273.092.22
CORECore Mark Holding Co., Inc.20191217A16.3917.041.401.8415.6415.20
CORPPIMCO Investment Grade Corporat20191217ETF6.035.134.694.630.450.50
CORRCorEnergy Infrastructure Trust,20191217A23.2617.0412.9412.134.114.92
CORTCorcept Therapeutics Inc.20191217A14.3014.174.763.459.4110.72
CORVCorrevio Pharma Corp. Ordinary20191217A60.4469.5161.8662.767.696.79
COSTCostco Wholesale Corp20191217A2.082.270.250.822.021.45
COTYCOTY INC20191217A9.137.782.083.745.704.04
COUPCoupa Software Incorporated20191217A8.9810.062.603.457.476.61
COWiPath Series B Bloomberg Livest20191217ETN27.2016.2111.8112.734.403.48
COWNCowen Inc. Class A Common Stock20191217A19.9134.9622.0327.9012.947.06
COWZPacer US Cash Cows 100 ETF20191217ETF6.315.254.504.600.750.65
CPCanadian Pacific Railway20191217A4.393.612.021.701.581.90
CPACopa Holdings, S.A.20191217A11.814.790.701.174.093.62
CPAAConyers Park II Acquisition Cor20191217A147.9497.3297.3297.320.000.00
CPAHCounterpath Corp20191217A189.08379.92207.29305.58172.6374.34
CPBCampbell Soup Company20191217A2.632.000.920.991.081.00
CPECallon Petroleum Company20191217A21.6417.817.808.7410.009.06
CPFCentral Pacific Financial Corpo20191217A12.315.651.943.323.712.33
CPGCRESCENT POINT ENERGY CORP.20191217A24.8122.155.375.9616.7816.19
CPHCCanterbury Park Holding Corpora20191217A351.1685.9985.9985.990.000.00
CPHIChina Pharma Holdings, Inc.20191217A97.94123.34100.27102.3923.0720.95
CPICPI Inflation Hedged ETF20191217ETF18.484.494.494.490.000.00
CPIXCumberland Pharmaceuticals Inc20191217A226.74128.45104.29108.9124.1719.54
CPKChesapeake Utilities20191217A22.0710.105.115.224.994.88
CPLGCorePoint Lodging Inc. Common S20191217A32.8516.1513.9011.472.254.68
CPLPCapital Product Partners L.P.20191217A26.6635.958.948.1027.0127.85
CPRICapri Holdings Limited20191217A4.284.741.933.812.810.93
CPRTCopart Inc20191217A3.767.65-0.460.358.117.29
CPRXCatalyst Pharmaceutical Inc.20191217A22.7817.759.228.418.529.32
CPSCooper-Standard Automotive Inc.20191217A30.5114.537.918.356.616.18
CPSHCPS Technologies Corp. Common S20191217A344.72263.75262.60262.601.151.15
CPSIComputer Programs & Systems In20191217A27.0114.4810.7511.013.733.47
CPSSConsumer Portfolio Services20191217A290.48187.42180.22180.227.207.20
CPSTCapstone Turbine Corp20191217A96.5164.5233.3146.0731.2118.45
CPTCamden Property Trust20191217A6.032.921.471.341.451.57
CPTACapitala Finance Corp.20191217A21.9216.566.727.119.849.45
CPZCalamos Long/Short Equity & Dyn20191217A9.8065.4510.9210.9254.5354.53
CQPCheniere Energy Partners, LP20191217A18.739.674.724.624.955.05
CQQQInvesco China Technology ETF20191217ETF11.759.829.739.760.090.06
CRCrane Company20191217A10.234.153.443.370.710.78
CRAICRA International, Inc.20191217A49.5121.0211.7313.009.298.01
CRAKVanEck Vectors Oil Refiners ETF20191217ETF49.6339.6834.7034.914.984.77
CRBNiShares MSCI ACWI Low Carbon Ta20191217ETF6.638.075.745.882.322.18
CRBPCorbus Pharmaceuticals Holdings20191217A24.7721.253.232.5718.0118.68
CRCCalifornia Resources Corporatio20191217A19.6015.257.027.258.238.01
CRDACrawford & Company Class A20191217A49.3423.3815.2214.238.169.15
CRDBCrawford & Company Class B20191217A95.5620.385.429.7214.9610.65
CREECree Inc20191217A6.565.031.151.063.893.97
CREGChina Recycling Energy Corporat20191217A227.63276.86247.40246.9029.8330.33
CREXCREATIVE REALITIES, INC.20191217A310.25113.0798.1698.1614.9114.91
CRHMCRH Medical Corporation20191217A52.88140.90139.64110.731.2630.18
CRICarter's Inc.20191217A7.544.141.411.922.732.22
CRISCuris Inc20191217A173.39187.16116.92130.7970.2456.37
CRKComstock Resources, Inc.20191217A30.3826.6313.9814.6912.6411.94
CRLCharles River Laboratories Inte20191217A9.536.233.924.282.311.96
CRMsalesforce.com, inc.20191217A1.701.610.570.061.041.55
CRMDCorMedix Inc.20191217A71.6476.5143.9556.6732.5519.84
CRMTAmerica's Car Mart Inc20191217A40.7920.7411.3411.099.399.64
CRNCCerence Inc. Common Stock20191217A49.8619.3312.2713.177.076.16
CRNTCeragon Networks Ltd20191217A55.9557.948.806.9149.1551.03
CRNXCrinetics Pharmaceuticals, Inc.20191217A129.0951.2432.3834.4918.8616.75
CRONCronos Group Inc. Common Share20191217A14.2411.631.152.0210.489.60
CROPIQ Global Agribusiness Small Ca20191217ETF46.3835.7035.7035.700.000.00
CROXCrocs, Inc.20191217A6.786.710.691.176.035.54
CRSCarpenter Technology Corp20191217A13.996.281.801.874.474.40
CRSACrescent Acquisition Corp Class20191217A40.0840.1140.1140.110.000.00
CRSPCRISPR Therapeutics AG20191217A16.9212.179.0010.393.171.78
CRTCross Timbers Royalty Trust20191217A35.5223.4919.3817.034.116.46
CRTXCortexyme, Inc. Common Stock20191217A133.9191.5156.3763.2035.1428.31
CRUSCirrus Logic Inc20191217A7.607.060.751.106.315.96
CRVLCorvel Corp20191217A30.6519.198.099.7911.109.39
CRVSCorvus Pharmaceuticals, Inc.20191217A84.2249.377.6913.4841.6935.89
CRWDCrowdStrike Holdings, Inc. Clas20191217A13.129.173.254.865.924.32
CRWSCrown Crafts Inc20191217A65.7945.4542.1543.193.302.26
CRYCryoLife, Inc.20191217A20.0512.195.364.996.847.20
CSAVictoryShares US Small Cap Vola20191217ETF24.144.764.764.760.000.00
CSBVictoryShares US Small Cap High20191217ETF23.0115.1115.1115.110.000.00
CSBRChampions Oncology, Inc.20191217A174.16142.6379.1489.3363.4953.29
CSCOCisco Systems Inc20191217A2.172.250.610.891.641.35
CSDInvesco S&P Spin-Off ETF20191217ETF71.2727.9926.5026.501.501.50
CSFVictoryShares US Discovery Enha20191217ETF11.3812.0010.4212.011.580.00
CSFLCenterState Bank Corporation Co20191217A7.366.012.983.363.032.65
CSGPCoStar Group Inc20191217A19.059.153.884.865.214.17
CSGSCSG Systems International20191217A15.757.282.622.704.664.58
CSIICardiovascular Systems, Inc.20191217A19.926.936.952.34-0.034.59
CSIQCanadian Solar, Inc.20191217A9.806.10-0.571.866.674.24
CSLCarlisle Companies, Inc.20191217A8.662.750.240.672.512.08
CSLTCASTLIGHT HEALTH, INC.20191217A85.6262.4541.1941.0821.2621.37
CSMProShares Large Cap Core Plus20191217ETF7.965.415.055.040.360.36
CSMLIQ Chaikin U.S. Small Cap ETF20191217ETF19.696.897.426.76-0.530.13
CSODCornerstone OnDemand, Inc.20191217A9.8312.291.852.1910.4410.10
CSPICSP Inc.20191217A90.55440.8488.2496.83352.60344.02
CSQCalamos Strategic Total Return20191217A13.677.596.086.201.511.39
CSSEChicken Soup for the Soul Enter20191217A174.1284.14106.32106.32-22.18-22.18
CSTECaesarstone Ltd.20191217A25.6832.079.949.1122.1322.96
CSTLCastle Biosciences, Inc. Common20191217A139.9456.8030.7235.0826.0821.72
CSTMConstellium SE Class A Ordinary20191217A9.094.281.281.833.002.45
CSTRCapStar Financial Holdings, Inc20191217A25.9920.511.861.5018.6519.00
CSUCapital Senior Living20191217A58.5541.2025.1126.2516.0914.95
CSVCarriage Services, Inc.20191217A19.2114.084.046.4210.057.67
CSWCCapital Southwest Corp20191217A12.098.123.624.464.503.65
CSWICSW Industrials, Inc20191217A28.9513.293.994.539.298.75
CSXCSX Corporation20191217A2.131.720.590.331.131.39
CTASCintas Corp20191217A6.224.021.812.032.211.99
CTBCooper Tire & Rubber Co.20191217A12.525.844.772.851.073.00
CTBICommunity Trust Bancorp Inc20191217A28.7010.004.925.125.094.89
CTEKCynergisTek, Inc.20191217A371.21318.83315.63286.383.2032.45
CTGComputer Task Group, Inc.20191217A112.8538.1636.9333.431.234.72
CTHRCharles & Colvard Ltd20191217A113.59127.6382.2682.2645.3745.37
CTIBYunhong CTI Ltd. Common Stock20191217A445.55328.61284.32284.0944.2944.52
CTICCTI BioPharma Corp. (DE) Common20191217A102.2689.2262.7665.9026.4623.33
CTLCenturyLink, Inc.20191217A7.566.802.852.773.954.03
CTLTCATALENT, INC.20191217A7.333.060.350.702.702.36
CTMXCytomX Therapeutics, Inc.20191217A28.3631.6114.6816.7216.9314.89
CTOConsolidated-Tomoka Land Co.20191217A94.8945.6628.3530.2417.3215.43
CTRAContura Energy, Inc. Common Sto20191217A35.2621.455.828.4715.6312.98
CTRCCentric Brands Inc. Common Stoc20191217A146.28114.7948.2252.7866.5762.02
CTRECARTRUST REIT, INC.20191217A7.2512.112.402.849.709.29
CTRMCastor Maritime Inc. Common Sto20191217A187.22113.0363.0947.8849.9465.15
CTRNCiti Trends, Inc.20191217A25.8119.294.144.7815.1514.52
CTSCTS Corporation20191217A17.128.103.262.604.835.50
CTSHCognizant Technology Solutions20191217A1.973.221.071.202.152.02
CTSOCytosorbents Corp.20191217A46.5445.4715.1918.2730.2827.20
CTTCATCHMARK TIMBER TRUST, INC.20191217A15.5812.357.618.064.744.29
CTVACorteva, Inc. Common Stock20191217A4.4216.7215.2214.081.502.65
CTXRCitius Pharmaceuticals Inc. Com20191217A367.09288.34203.32223.7585.0264.58
CTXSCitrix Systems Inc20191217A2.871.740.000.211.741.54
CUBCubic Corporation20191217A12.448.732.573.156.165.59
CUBAHerzfeld Caribbean Basin Fund20191217A38.8323.8623.8623.860.000.00
CUBECubeSmart20191217A3.913.371.191.332.202.04
CUBICUSTOMERS BANCORP INC20191217A15.326.99-1.88-0.468.877.45
CUECue Biopharma, Inc.20191217A83.4950.925.408.8445.5242.08
CUICUI Global, Inc.20191217A144.50198.4191.58105.49106.8492.93
CULPCulp, Inc.20191217A58.3656.9551.9450.155.016.81
CUOContinental Materials Corporati20191217A362.21256.61242.91245.8913.6910.72
CUREDirexion Daily Healthcare Bull20191217ETF5.864.055.253.56-1.210.49
CUROCURO Group Holdings Corp.20191217A22.0912.127.194.424.947.70
CUTInvesco MSCI Global Timber ETF20191217ETF16.2819.0218.4218.420.590.59
CUTRCutera, Inc.20191217A26.0211.124.032.997.098.13
CUZCousins Properties Inc.20191217A5.562.950.760.862.192.09
CVACovanta Holding Corporation20191217A7.045.390.051.725.343.67
CVBFCVB Financial Corp20191217A5.1011.690.770.5710.9211.12
CVCOCavco Industries Inc.20191217A38.7115.617.407.748.217.87
CVCYCentral Valley Community Bancor20191217A49.1822.0621.0122.481.05-0.42
CVECenovus Energy Inc.20191217A10.197.671.672.076.005.61
CVEOCIVEO CORPORATION20191217A94.7582.6262.8760.2219.7522.41
CVETCovetrus, Inc. Common Stock20191217A11.3324.691.702.5022.9922.19
CVGICommercial Vehicle Group, Inc.20191217A33.9038.547.4610.2431.0728.29
CVGWCalavo Growers Inc20191217A26.989.424.225.045.204.38
CVICVR ENERGY, INC.20191217A8.965.540.651.484.894.06
CVIACovia Holdings Corporation Comm20191217A107.4655.3039.2040.0516.1015.25
CVLTCommault Systems, Inc.20191217A10.6128.453.442.4125.0126.04
CVLYCodorus Valley Bancorp Inc20191217A143.3656.8548.5753.648.293.21
CVMCel-Sci Corporation20191217A27.2443.4426.4323.0017.0220.46
CVNACarvana Co.20191217A9.846.122.843.593.282.54
CVRChicago Rivet & Machine Co.20191217A219.9452.8049.0949.093.723.72
CVSCVS HEALTH CORPORATION20191217A1.992.781.291.131.491.57
CVTICovenant Transportation Group,20191217A27.1921.065.126.6815.9414.38
CVUCPI Aerostructures, Inc.20191217A64.1056.0839.7741.0716.3115.01
CVVCVD Equipment Corp.20191217A109.5348.9642.8242.826.146.14
CVXChevron Corporation20191217A1.410.960.090.170.870.79
CVYInvesco Zacks Multi-Asset Incom20191217ETF24.3029.0016.6016.6012.4012.40
CWCurtiss-Wright Corp.20191217A11.714.702.383.082.331.62
CWBSPDR Bloomberg Barclays Convert20191217ETF1.872.641.491.361.141.28
CWBCCommunity West BanCshares20191217A625.86577.97571.43577.456.540.51
CWBRCohBar, Inc. Common Stock20191217A262.75187.19149.79151.6537.4135.54
CWCOConsolidated Water Co Inc20191217A30.4554.9118.1319.3336.7835.59
CWEBDirexion Daily CSI China Intern20191217ETF20.879.508.777.310.732.19
CWENClearway Energy, Inc. Class C C20191217A11.596.063.903.332.162.73
CWENAClearway Energy, Inc. Class A20191217A18.8410.853.093.207.767.65
CWHCamping World Holdings, Inc.20191217A17.459.392.453.436.935.96
CWISPDR MSCI ACWI ex-US ETF20191217ETF4.0617.1112.3717.004.740.12
CWKCushman & Wakefield plc Ordinar20191217A8.826.661.943.534.723.13
CWSAdvisorShares Focused Equity ET20191217ETF111.78156.33156.33156.330.000.00
CWSTCasella Waste Systems Inc20191217A18.2516.155.836.1410.3210.01
CWTCalifornia Water Service20191217A8.654.101.981.702.122.39
CXDCChina XD Plastics Company Limit20191217A152.15124.0576.7184.8547.3539.21
CXOCONCHO RESOURCES INC.20191217A6.023.901.281.612.622.29
CXPCOLUMBIA PROPERTY TRUST, INC.20191217A6.534.851.111.493.743.36
CXSEWisdomTree Trust WisdomTree Chi20191217ETF15.048.137.648.220.49-0.09
CXWCoreCivic, Inc.20191217A8.427.916.673.351.244.56
CYCypress Semiconductor20191217A4.273.502.042.151.461.35
CYANCyanotech Corp20191217A217.73203.37195.45207.047.92-3.68
CYBWisdomTree Chinese Yuan Strate20191217ETF35.37455.88455.88455.880.000.00
CYBECyberoptics Corp20191217A76.8258.4121.7723.3536.6535.06
CYBRCyberArk Software Ltd.20191217A10.9410.075.185.584.894.49
CYCCCyclacel Pharmaceuticals, Inc20191217A120.51126.5692.3392.3934.2334.18
CYCNCyclerion Therapeutics, Inc. Co20191217A75.59801.27730.95737.3270.3164.08
CYDChina Yuchai International Ltd.20191217A57.5726.8017.4319.479.377.33
CYHCommunity Health Systems, Inc.20191217A32.0038.7821.7920.7716.9918.05
CYRNCYREN Ltd.20191217A244.56101.7973.3973.3928.4028.40
CYRXCryoPort, Inc. Common Stock20191217A21.8711.252.452.188.799.11
CYTKCytokinetics Inc.20191217A16.6227.306.137.4321.1719.87
CZAInvesco Zacks Mid-Cap ETF20191217ETF29.6722.2714.7625.727.51-3.45
CZNCCitizens & Northern Corporation20191217A122.1668.2157.2558.0710.9610.14
CZRCaesars Entertainment Corporati20191217A7.5210.569.809.630.790.97
CZWICitizens Community Bancorp, Inc20191217A115.9273.7468.8471.914.901.82
CZZCosan Limited20191217A7.736.150.101.386.054.77
DDominion Energy, Inc Common Sto20191217A1.612.721.371.381.351.34
DACDanaos Corporation20191217A82.2742.2022.2026.5120.0015.69
DAIOData I/O Corp20191217A137.0098.6741.3043.3357.3755.33
DAKTDaktronics Inc20191217A21.8813.938.019.485.914.45
DALDelta Air Lines, Inc.20191217A1.977.616.286.451.341.17
DALIFirst Trust DorseyWright DALI 120191217ETF16.4013.9013.6513.650.250.25
DALTAnfield Capital Diversified Alt20191217ETF30.9940.4138.2938.862.121.55
DANDana Incorporated20191217A6.296.501.691.694.824.81
DARDARLING INGREDIENTS INC.20191217A6.844.101.311.412.792.69
DAREDare Bioscience, Inc. Common St20191217A218.92164.86160.86161.053.993.81
DAUDExchange-Traded Notes linked to20191217ETN59.6446.3046.3046.300.000.00
DAUGFT Cboe Vest U.S. Equity Deep B20191217ETF25.6912.9912.99-6.630.0019.61
DAXGlobal X Funds Global X DAX Ger20191217ETF76.9857.7156.1656.161.551.55
DBDeutsche Bank Aktiengesellschaf20191217A12.839.914.824.945.094.97
DBAWXtrackers MSCI All World ex US20191217ETF12.7716.4415.9616.630.48-0.19
DBDDiebold Nixdorf Incorporated20191217A14.8080.3273.4574.116.876.23
DBEFXtrackers MSCI EAFE Hedged Equi20191217ETF2.922.581.061.201.521.38
DBEMXtrackers MSCI Emerging Markets20191217ETF57.0630.4830.2430.240.240.24
DBEUXtrackers MSCI Europe Hedged Eq20191217ETF3.282.761.192.061.570.70
DBEZXtrackers MSCI Eurozone Hedged20191217ETF17.9412.5312.6512.57-0.12-0.03
DBGRXtrackers MSCI Germany Hedged E20191217ETF66.6543.6043.6043.600.000.00
DBIDesigner Brands Inc.20191217A8.627.082.212.374.874.71
DBJPXtrackers MSCI Japan Hedged Equ20191217ETF5.414.053.773.860.290.19
DBLVAdvisorShares DoubleLine Value20191217ETF113.0433.3933.3433.390.050.00
DBMFiM DBi Managed Futures Strategy20191217ETF19.70
DBVTDBV Technologies S.A.20191217A22.5014.284.294.429.999.86
DBXDropbox, Inc. Class A20191217A6.085.50-0.120.155.615.34
DCARDropCar, Inc. Common Stock20191217A215.92108.7395.4697.5413.2711.18
DCHFExchange-Traded Notes linked to20191217ETN32.7546.9749.7149.71-2.74-2.74
DCIDonaldson Company, Inc.20191217A6.272.921.571.601.351.33
DCODucommun Incorporated20191217A26.1912.415.876.156.546.26
DCOMDime Community Bancshares20191217A15.068.011.381.496.646.53
DCPDCP Midstream, LP20191217A15.486.942.323.044.623.90
DCPHDeciphera Pharmaceuticals, Inc.20191217A19.717.360.010.957.356.41
DDDuPont de Nemours, Inc. Common20191217A4.272.531.411.541.120.99
DDD3D Systems Corp20191217A11.7612.575.045.747.536.83
DDGProshares Short Oil & Gas20191217ETF71.96123.18123.18123.180.000.00
DDIVFirst Trust Exchange-Traded Fun20191217ETF11.147.033.596.093.440.94
DDLSWisdomTree Dynamic Currency Hed20191217ETF49.2722.7321.6722.351.060.38
DDMProShares Ultra Dow3020191217ETF2.071.690.450.371.231.31
DDOGDatadog, Inc. Class A Common St20191217A13.1811.7413.9215.07-2.18-3.33
DDSDillards Inc.20191217A16.919.254.524.644.734.62
DDWMWisdomTree Dynamic Currency Hed20191217ETF19.7426.9124.8824.972.031.93
DEDeere & Company20191217A3.593.08-0.151.883.231.20
DEAEasterly Government Properties,20191217A4.893.51-0.85-0.654.354.16
DEACDiamond Eagle Acquisition Corp.20191217A19.3311.7010.1810.181.521.52
DECKDeckers Outdoor Corp20191217A8.753.921.151.302.772.62
DEEFXtrackers FTSE Developed ex US20191217ETF173.1966.4366.4366.430.000.00
DEFInvesco Defensive Equity ETF20191217ETF47.5318.6018.2518.250.350.35
DEFAiShares Adaptive Currency Hedge20191217ETF40.0016.8716.8716.870.000.00
DEIDouglas Emmett, Inc.20191217A4.102.100.430.821.671.28
DELLDell Technologies Inc.20191217A5.723.571.421.472.152.10
DEMWisdomTree Emerging Markets Hig20191217ETF5.612.482.122.230.350.25
DENNDENNY'S CORP20191217A6.586.251.040.995.215.27
DESWisdomTree U.S. SmallCap Divide20191217ETF4.698.945.458.253.490.69
DESPDespegar.com, Corp.20191217A25.9012.838.1413.154.70-0.32
DEURExchange-Traded Notes linked to20191217ETN11.103.625.413.62-1.790.00
DEUSXtrackers Russell 1000 Comprehe20191217ETF13.035.545.545.600.00-0.05
DEWWisdomTree Global High Dividend20191217ETF16.727.667.667.660.000.00
DFEWisdomTree Europe SmallCap Divi20191217ETF10.106.003.684.542.321.47
DFENDirexion Daily Aerospace & Defe20191217ETF15.1414.599.7210.394.874.20
DFFNDIFFUSION PHARMACEUTICALS INC20191217A75.3594.7763.4065.4831.3729.29
DFINDonnelley Financial Solutions,20191217A17.8511.736.287.705.454.03
DFJWisdomTree Japan SmallCap Divid20191217ETF11.855.832.812.843.022.98
DFNDReality Shares DIVCON Dividend20191217ETF46.4725.8419.4725.846.380.00
DFNLDavis Select Financial ETF20191217ETF40.6440.9341.7441.74-0.81-0.81
DFSDiscover Financial Services20191217A2.562.131.350.920.781.22
DFVLiPath US Treasury 5-year Bull E20191217ETF61.43
DFVSiPath US Treasury 5-year Bear E20191217ETF444.60
DGDollar General Corp.20191217A2.431.56-0.040.031.601.53
DGAZVelocityShares 3x Inverse Natur20191217ETN23.4811.947.037.784.914.16
DGBPExchange-Traded Notes linked to20191217ETN31.8421.5622.5823.61-1.02-2.06
DGICADonegal Group Inc20191217A55.6866.6472.0166.22-5.370.42
DGICBDonegal Group Inc20191217A787.91370.12370.12370.120.000.00
DGIIDigi International Inc20191217A20.5719.070.993.9118.0915.16
DGLDVelocitySharesTM 3x Inverse Gol20191217ETF17.489.217.866.711.352.50
DGLYDigital Ally, Inc. Common Stock20191217A232.77241.17230.76233.1610.408.40
DGPDB Gold Double Long ETN due Feb20191217ETN83.2941.3837.3236.134.065.25
DGREWisdomTree Trust WisdomTree Eme20191217ETF40.0341.0241.1539.91-0.131.11
DGROiShares Core Dividend Growth ET20191217ETF2.422.530.660.781.861.75
DGRSWisdomTree Trust WisdomTree U.S20191217ETF25.9713.7413.8313.75-0.10-0.01
DGRWWisdomTree Trust WisdomTree U.S20191217ETF2.192.862.192.140.670.73
DGSWisdomTree Emerging Markets Sma20191217ETF8.663.754.533.39-0.780.37
DGTSPDR Global Dow ETF (based on T20191217ETF20.9011.3011.5911.38-0.29-0.08
DGXQuest Diagnostics Inc.20191217A3.011.700.410.821.290.88
DGZDB Gold Short ETN due February20191217ETN97.8047.8144.0144.013.803.80
DHID.R. Horton Inc.20191217A2.484.050.342.133.711.92
DHILDiamond Hill Investment Group20191217A105.6456.4542.9147.0613.549.40
DHRDanaher Corporation20191217A1.538.469.258.26-0.780.21
DHSWisdomTree U.S. High Dividend F20191217ETF3.131.751.551.770.20-0.02
DHTDHT HOLDINGS, INC.20191217A14.0910.892.724.758.156.11
DHXDHI Group, Inc.20191217A51.5334.465.8110.1428.6524.32
DIASPDR Dow Jones Industrial Avera20191217ETF0.840.680.370.300.310.38
DIALColumbia Diversified Fixed Inco20191217ETF8.494.684.194.550.490.13
DIETDefiance Next Gen Food and Agri20191217ETF23.2125.1925.1925.190.000.00
DIGProShares Ultra Oil & Gas20191217ETF4.624.602.112.522.502.09
DIMWisdomTree International MidCap20191217ETF16.078.677.475.541.193.13
DINDine Brands Global, Inc.20191217A14.526.983.673.723.313.26
DINTDavis Select International ETF20191217ETF40.8728.6028.6628.60-0.050.00
DIODDiodes Inc20191217A11.416.522.512.594.023.94
DISThe Walt Disney Company20191217A1.271.752.091.43-0.350.32
DISCADiscovery, Inc. Series A Common20191217A3.254.391.901.442.492.94
DISCBDiscovery, Inc. Series B Common20191217A
DISCKDiscovery, Inc. Series C Common20191217A3.603.440.720.962.722.49
DISHDISH Network Corp.20191217A3.483.401.671.761.741.64
DITAMCON Distributing Co.20191217A48.4159.1644.4051.5314.757.62
DIVGlobal X SuperDividend U.S. ETF20191217ETF7.826.041.150.834.895.22
DIVAAGFiQ Hedged Dividend Income Fu20191217ETF59.0547.2146.7746.770.430.43
DIVBiShares U.S. Dividend and Buyba20191217ETF6.183.373.373.370.000.00
DIVCC-Tracks Exchange Traded Notes20191217ETN221.18
DIVOAmplify CWP Enhanced Dividend I20191217ETF33.0348.0848.6647.92-0.580.16
DIVYReality Shares DIVS ETF20191217ETF123.83105.80105.80105.800.000.00
DJCBETRACS Bloomberg Commodity Inde20191217ETN201.12
DJCIETRACS Linked to the Bloomberg20191217ETN38.0611.3611.3611.360.000.00
DJDInvesco Dow Jones Industrial Av20191217ETF16.3813.9513.9814.24-0.04-0.30
DJPiPath Bloomberg Commodity Index20191217ETN4.554.69-0.800.115.494.58
DJPYExchange-Traded Notes linked to20191217ETN20.6928.3532.4032.40-4.05-4.05
DKDelek US Holdings, Inc.20191217A9.655.310.521.104.794.21
DKLDELEK LOGISTICS PARTNERS, LP20191217A51.8632.9627.9328.885.034.09
DKSDick's Sporting Goods, Inc.20191217A4.973.182.172.431.010.75
DLADelta Apparel Inc.20191217A135.2651.1027.8529.9323.2521.16
DLBDolby Laboratories, Inc.Class A20191217A7.528.047.067.360.980.68
DLBRVelocityShares Short LIBOR ETN20191217ETN498.97435.69435.69435.690.000.00
DLHCDLH Holdings Corp.20191217A202.41114.07108.63108.525.445.56
DLNWisdomTree U.S. LargeCap Divide20191217ETF2.451.020.450.620.570.40
DLNGDYNAGAS LNG PARNERS LP20191217A89.7059.847.9842.7551.8617.09
DLPHDelphi Technologies PLC Ordinar20191217A17.1415.359.268.716.096.64
DLPNDolphin Entertainment, Inc.20191217A303.83240.26192.82200.8347.4339.43
DLRDigital Realty Trust, Inc.20191217A4.323.980.891.093.092.90
DLSWisdomTree International SmallC20191217ETF10.556.861.621.435.245.43
DLTHDuluth Holdings Inc. Class B Co20191217A23.6217.455.116.0912.3511.37
DLTRDollar Tree Inc.20191217A3.893.461.041.152.422.31
DLXDeluxe Corporation20191217A13.025.091.061.984.023.11
DMACDiaMedica Therapeutics Inc. Com20191217A414.81504.47474.32480.3030.1524.17
DMDVAAM S& P Developed Markets High20191217ETF963.4967.9067.9067.900.000.00
DMLPDorchester Minerals LP20191217A36.7632.675.699.9526.9822.72
DMPIDelMar Pharmaceuticals, Inc. Co20191217A109.9486.4555.8253.7330.6232.72
DMRCDigimarc Corporation20191217A41.9315.284.804.9810.4810.30
DMREDeltaShares S&P EM 100 & Manage20191217ETF37.25
DMRIDeltaShares S&P International M20191217ETF150.1258.7558.7558.750.000.00
DMRLDeltaShares S&P 500 Managed Ris20191217ETF50.496.386.426.38-0.040.00
DMRMDeltaShares S&P 400 Managed Ris20191217ETF89.0645.5845.5845.580.000.00
DMRSDeltaShares S&P 600 Managed Ris20191217ETF45.247.37-8.53-8.5315.9015.90
DMTKDermTech, Inc. Common Stock20191217A304.7489.2850.6652.8038.6236.48
DNKNDunkin' Brands Group, Inc.20191217A6.097.243.673.083.574.17
DNLWisdomTree Global ex-US Quality20191217ETF13.265.574.273.561.302.01
DNLIDenali Therapeutics Inc. Common20191217A26.9923.294.721.8118.5721.48
DNOVFT Cboe Vest U.S. Equity Deep B20191217ETF28.7824.3924.4624.46-0.08-0.08
DNOWNOW INC.20191217A9.666.801.623.115.183.69
DNRDenbury Resources, Inc.20191217A72.4257.0034.8637.0622.0219.83
DODiamond Offshore Drilling20191217A16.0113.728.238.145.495.58
DOCPHYSICIANS REALTY TRUST20191217A5.675.362.432.662.932.70
DOCUDocuSign, Inc. Common Stock20191217A7.909.403.221.826.187.59
DOGProShares Short Dow3020191217ETF2.011.651.071.100.570.54
DOGSArrow Dogs of the World ETF20191217ETF68.13
DOGZDogness (International) Corpora20191217A351.86201.94162.21165.9339.7336.01
DOLWisdomTree International LargeC20191217ETF13.637.046.886.950.160.09
DOMODomo, Inc. Class B Common Stock20191217A25.3317.286.448.5510.848.73
DONWisdomTree U.S. MidCap Dividend20191217ETF4.023.602.062.551.541.05
DOOWisdomTree international Divide20191217ETF14.8116.808.388.388.428.42
DOOOBRP Inc. Common Subordinate Vot20191217A15.029.850.933.198.916.66
DOORMASONITE INTERNATIONAL CORP20191217A14.907.813.464.044.353.77
DORMDorman Products, Inc. New20191217A20.098.941.722.257.226.69
DOVDover Corporation20191217A4.091.860.740.021.121.84
DOWDow Inc.20191217A4.435.671.011.464.664.21
DOXAmdocs Limited20191217A4.954.812.422.822.391.99
DPHCDiamondPeak Holdings Corp. Clas20191217A20.2520.0019.9819.980.020.02
DPSTDirexion Daily Regional Banks B20191217ETF19.1623.9217.7815.976.147.95
DPWDPW Holdings, Inc.20191217A180.15154.11132.43136.3021.6817.80
DPZDomino's Pizza Inc.20191217A7.364.740.991.973.752.77
DRADDigirad Corporation20191217A219.68117.9132.8468.4185.0749.51
DREDuke Realty Corp.20191217A3.132.571.401.591.180.98
DRHDiamondRock Hospitality Company20191217A9.449.622.701.686.927.94
DRIDarden Restaurants, Inc.20191217A4.192.361.371.780.990.57
DRIODarioHealth Corp. Common Stock20191217A154.45138.04117.32117.4720.7220.57
DRIPDirexion Daily S&P Oil & Gas Ex20191217ETF22.7213.026.687.496.345.53
DRIVGlobal X Autonomous & Electric20191217ETF30.8637.0038.5238.52-1.52-1.52
DRNDirexion Daily Real Estate Bull20191217ETF43.0021.4810.4010.6811.0810.80
DRNADicerna Pharmaceuticals, Inc.20191217A17.3017.183.755.3613.4311.82
DRQDril-Quip, Inc.20191217A13.355.512.432.393.083.12
DRRMarket Vectors Double Short Eur20191217ETN482.66238.62237.03238.621.590.00
DRRXDurect Corp20191217A69.5256.4830.4945.6125.9910.87
DRSKAptus Defined Risk ETF20191217ETF7.756.225.906.220.330.00
DRTTDIRTT Environmental Solutions L20191217A115.0884.0871.2470.8212.8413.26
DRVDirexion Daily Real Estate Bear20191217ETF34.5850.9321.4122.8629.5228.07
DRWWisdomTree Global ex-US Real Es20191217ETF23.5219.8816.3516.413.533.47
DSDrive Shack Inc.20191217A27.7322.0116.9215.545.076.44
DSEDuff & Phelps Select MLP and Mi20191217A29.8220.6731.7432.55-11.08-11.86
DSGXDescartes Systems Group Inc20191217A10.3216.952.582.9614.3713.99
DSIiShares MSCI KLD 400 Social ETF20191217ETF3.171.820.560.561.261.26
DSKEDaseke, Inc. Common Stock20191217A48.9333.962.465.1431.5028.82
DSLVVelocitySharesTM 3x Inverse Sil20191217ETF19.169.807.608.022.201.77
DSPGDSP Group Inc20191217A21.8227.563.453.6624.1123.91
DSSDocument Security Systems, Inc.20191217A228.21426.2752.3039.58373.96386.68
DSSIDiamond S Shipping Inc. Common20191217A36.3717.649.8810.117.777.53
DSTLDistillate U.S. Fundamental Sta20191217ETF13.416.1110.576.11-4.470.00
DSWLDeswell Industries Inc20191217A233.01188.62188.62188.620.000.00
DSXDiana Shipping, Inc.20191217A36.0424.7412.9613.8411.7810.91
DTDynatrace, Inc.20191217A15.258.553.903.894.654.66
DTDWisdomTree U.S. Total Dividend20191217ETF3.033.102.962.860.140.23
DTEDTE Energy Company20191217A2.671.79-0.140.501.931.29
DTEADAVIDsTEA Inc. Common Stock20191217A124.2292.6859.2860.1733.4032.51
DTECALPS Disruptive Technologies ET20191217ETF14.6110.425.834.274.596.15
DTHWisdomTree International High D20191217ETF16.0235.1234.9334.810.190.31
DTILPrecision BioSciences, Inc. Com20191217A36.4624.305.083.9019.2220.40
DTNWisdomTree U.S. Dividend ex-Fin20191217ETF3.582.412.382.260.040.15
DTODB Crude Oil Double Short Excha20191217ETN309.19179.34148.45148.4530.8930.89
DTSSDatasea Inc. Common Stock20191217A301.65372.14368.50368.503.643.64
DTULiPath US Treasury 2-year Bull E20191217ETF79.47
DTUSiPath US Treasury 2-year Bear E20191217ETF189.15
DTYLiPath US Treasury 10-year Bull20191217ETF18.6129.5229.5229.520.000.00
DUGProShares UltraShort Oil & Gas20191217ETF6.125.881.481.964.403.91
DUKDuke Energy Corporation20191217A1.921.491.080.770.410.71
DURAVanEck Vectors Morningstar Dura20191217ETF13.699.309.499.11-0.190.19
DUSADavis Select U.S. Equity ETF20191217ETF28.1012.0611.9912.060.070.00
DUSLDirexion Daily Industrials Bull20191217ETF27.9514.3312.1511.162.183.17
DUSTDirexion Daily Gold Miners Inde20191217ETF13.8111.434.484.916.956.52
DVADaVita Inc.20191217A4.446.863.984.072.882.79
DVAXDynavax Technologies Corporatio20191217A18.1819.780.521.6319.2618.15
DVDDover Motorsports20191217A140.4498.3178.7184.4519.5913.86
DVLUFirst Trust Dorsey Wright Momen20191217ETF34.9412.4113.7613.91-1.35-1.49
DVNDevon Energy Corporation20191217A4.234.18-2.18-1.416.355.59
DVOLFirst Trust Dorsey Wright Momen20191217ETF10.447.887.887.720.000.16
DVPDeep Value ETF20191217ETF23.4116.0015.7415.750.270.25
DVYiShares Select Dividend ETF20191217ETF1.352.720.692.432.030.29
DVYAiShares Asia/Pacific Dividend E20191217ETF47.9134.9734.9734.970.000.00
DVYEiShares Emerging Markets Divide20191217ETF12.105.597.225.63-1.63-0.04
DWASInvesco DWA SmallCap Momentum E20191217ETF11.798.346.486.901.861.44
DWATArrow Investments Trust Arrow D20191217ETF114.5846.3346.3346.330.000.00
DWCRArrow DWA Country Rotation ETF20191217ETF78.66
DWFISPDR Dorsey Wright Fixed Income20191217ETF5.414.144.144.140.000.00
DWLDDavis Select Worldwide ETF20191217ETF36.3317.0613.5113.483.553.58
DWMWisdomTree International Equity20191217ETF16.307.396.796.840.600.54
DWMCAdvisorShares Dorsey Wright Mic20191217ETF395.75241.38241.38241.380.000.00
DWMFWisdomTree International Multif20191217ETF40.6227.2227.2227.220.000.00
DWPPFirst Trust Dorsey Wright Peopl20191217ETF35.0313.3613.0213.020.340.34
DWSHAdvisorShares Dorsey Wright Sho20191217ETF32.7320.6515.4816.105.174.55
DWSNDawson Geophysical Company New20191217A160.4385.4623.8738.2761.5947.19
DWXSPDR S&P International Dividend20191217ETF7.568.928.918.910.010.01
DXDynex Capital, Inc.20191217A7.626.113.993.052.123.06
DXCDXC Technology Company20191217A3.685.46-0.62-0.326.085.78
DXCMDexCom, Inc.20191217A9.535.824.014.041.811.78
DXDProShares UltraShort Dow 3020191217ETF4.364.242.653.081.601.16
DXGEWisdomTree Germany Hedged Equit20191217ETF60.7437.8432.2236.555.621.29
DXJWisdomTree Japan Hedged Equity20191217ETF1.851.750.010.251.741.50
DXJSWisdomTree Japan Hedged SmallCa20191217ETF42.8916.7020.1820.86-3.48-4.15
DXLGDestination XL Group, Inc.20191217A227.71141.09111.52111.5229.5729.57
DXPEDXP Enterprises Inc20191217A41.5212.141.896.8110.255.33
DXYNDixie Group Inc20191217A309.00169.74143.16145.0526.5824.69
DYDycom Industries, Inc.20191217A12.996.041.821.704.234.35
DYAIDyadic International, Inc.20191217A115.1980.7251.4652.3329.2628.39
DYLSWisdomTree Dynamic Long/Short U20191217ETF13.5218.5418.7118.71-0.17-0.17
DYNFBlackRock U.S. Equity Factor Ro20191217ETF12.384.034.034.030.000.00
DYNTDynatronics Corp20191217A315.34152.84104.19103.8048.6549.05
DZKDirexion Daily Developed Market20191217ETF17.2311.117.769.873.341.24
DZSIDASAN Zhone Solutions, Inc20191217A64.9638.7612.0425.6026.7213.17
DZZDB Gold Double Short ETN due Fe20191217ETN121.5961.6066.4254.68-4.836.91
EAElectronic Arts Inc20191217A3.702.871.211.411.661.46
EAFGrafTech International Ltd.20191217A9.409.52-0.77-1.0010.2910.53
EAGGiShares ESG US Aggregate Bond E20191217ETF7.298.218.148.150.070.06
EARNELLINGTON RESIDENTIAL MORTGAGE20191217A47.5042.25-5.265.1247.5137.13
EARSAuris Medical Holding Ltd. Comm20191217A102.60173.72156.79147.5116.9326.21
EASGXtrackers MSCI EAFE ESG Leaders20191217ETF30.4213.2313.7213.72-0.49-0.49
EASIAmplify EASI Tactical Growth ET20191217ETF17.8515.7815.2715.270.510.51
EASTEASTSIDE DISTILLING , INC.20191217A239.55337.31321.41322.3115.9015.00
EATBrinker International, Inc.20191217A8.415.813.504.792.311.01
EBEventbrite, Inc. Class A Common20191217A14.0113.967.849.576.124.39
EBAYeBay Inc20191217A2.862.961.521.041.431.92
EBFEnnis, Inc.20191217A17.0718.9839.5738.12-20.59-19.14
EBIXEbix Inc20191217A17.6414.095.056.189.047.91
EBIZGlobal X E-commerce ETF20191217ETF37.0136.1729.9232.866.263.31
EBMTEagle Bancorp Montana, Inc20191217A119.8855.5351.2352.924.302.61
EBNDSPDR Bloomberg Barclays Emergin20191217ETF5.014.374.164.120.210.25
EBSEmergent Biosolutions, Inc.20191217A19.6310.903.544.847.366.06
EBSBMeridian Bancorp, Inc.20191217A9.8118.792.311.3616.4817.43
EBTCEnterprise Bancorp Inc.20191217A117.0341.7726.8231.4814.9410.29
ECHiShares MSCI Chile ETF20191217ETF13.6410.583.237.727.352.86
ECHOEcho Global Logistics, Inc.20191217A18.9732.718.2816.2824.4316.43
ECLEcolab, Inc.20191217A3.484.37-0.91-0.825.285.19
ECLNFirst Trust EIP Carbon Impact E20191217ETF9.49
ECNSiShares MSCI China Small-Cap ET20191217ETF122.6150.3645.7650.474.60-0.11
ECOLUS Ecology, Inc.20191217A27.9411.505.766.035.735.47
ECOMCHANNELADVISOR CORPORATION20191217A29.8511.676.776.374.915.30
ECONColumbia Emerging Markets Consu20191217ETF28.4515.3011.9311.933.363.36
ECORelectroCore, Inc. Common Stock20191217A138.7397.5121.8329.5575.6867.96
ECOWPacer Emerging Markets Cash Cow20191217ETF66.23
ECPGEncore Capital Group, Inc.20191217A14.786.272.522.083.764.19
ECTECA Marcellus Trust 1 Interest20191217A319.84201.69166.43166.4635.2635.23
EDConsolidated Edison, Inc.20191217A2.322.060.550.761.511.30
EDCDirexion Daily Emerging Markets20191217ETF4.152.791.471.861.320.93
EDENiShares MSCI Denmark ETF20191217ETF19.129.3416.8216.86-7.48-7.52
EDITEditas Medicine, Inc. Common St20191217A14.9410.521.405.819.124.71
EDIVSPDR S&P Emerging Markets Divid20191217ETF18.548.656.736.731.921.92
EDNTEdison Nation, Inc. Common Stoc20191217A161.88155.81115.83129.3939.9826.42
EDOGALPS Emerging Sector Dividend D20191217ETF35.8631.0931.0931.090.000.00
EDOWFirst Trust Dow 30 Equal Weight20191217ETF16.9610.8910.8910.890.000.00
EDRYEuroDry Ltd. Common Shares20191217A738.04203.10203.10203.100.000.00
EDSAEdesa Biotech, Inc. Common Shar20191217A230.26116.0042.8767.4873.1348.52
EDUCEducational Development Corp20191217A154.72139.84130.49130.499.349.34
EDVVanguard World Funds Extended D20191217ETF8.827.065.315.721.751.34
EDZDirexion Daily Emerging Markets20191217ETF3.703.180.350.542.832.64
EEEl Paso Electric Company20191217A4.552.851.781.481.071.37
EEFTEuronet Worldwide Inc20191217A10.364.801.962.662.842.13
EEHELEMENTS Linked to the SPECTRUM20191217ETN562.46
EELVInvesco S&P Emerging Markets Lo20191217ETF31.1226.5223.2823.363.243.16
EEMiShares MSCI Emerging Markets E20191217ETF2.263.642.552.751.090.89
EEMAiShares MSCI Emerging Markets A20191217ETF20.1911.1912.0810.09-0.901.10
EEMDAAM S&P Emerging Markets High D20191217ETF56.3950.9050.4050.900.490.00
EEMOInvesco S&P Emerging Markets Mo20191217ETF69.497.3014.257.08-6.950.22
EEMSiShares MSCI Emerging Markets S20191217ETF59.1824.3622.9823.281.381.07
EEMViShares Edge MSCI Min Vol Emerg20191217ETF2.051.871.691.300.180.56
EEMXSPDR MSCI Emerging Markets Foss20191217ETF27.1918.9718.8418.970.130.00
EESWisdomTree U.S. SmallCap Fund20191217ETF9.366.626.376.400.250.22
EETProShares Ultra MSCI Emerging M20191217ETF42.7823.0322.2822.280.750.74
EEVProShares Trust UltraShort MSCI20191217ETF4.602.550.03-0.792.523.33
EEXEmerald Holding, Inc.20191217A26.5110.684.143.916.546.77
EFAiShares MSCI EAFE ETF20191217ETF1.441.550.901.040.650.52
EFADProShares MSCI EAFE Dividend Gr20191217ETF12.2814.2214.2214.19-0.010.03
EFASGlobal X MSCI SuperDividend EAF20191217ETF31.6920.2021.5121.30-1.31-1.10
EFAViShares Edge MSCI Min Vol EAFE20191217ETF1.401.601.431.430.180.18
EFAXSPDR MSCI EAFE Fossil Fuel Rese20191217ETF35.0021.5623.2421.56-1.680.00
EFCEllington Financial Inc. Common20191217A5.864.994.954.460.040.52
EFGiShares MSCI EAFE Growth ETF20191217ETF11.577.746.197.411.550.33
EFNLiShares MSCI Finland ETF20191217ETF15.7925.9925.7223.290.272.70
EFOProShares Ultra MSCI EAFE20191217ETF65.0655.5044.8445.1310.6610.38
EFOIEnergy Focus, Inc.20191217A280.08212.36190.41202.5421.969.83
EFSCEnterprise Financial Services C20191217A17.5319.183.403.8915.7815.28
EFUProShares Trust UltraShort MSCI20191217ETF32.3121.3718.9020.572.470.80
EFViShares MSCI EAFE Value ETF20191217ETF2.162.171.921.970.250.21
EFXEquifax, Incorporated20191217A6.132.710.200.302.522.41
EFZProShares Trust Short MSCI EAFE20191217ETF10.926.295.115.111.181.18
EGANeGain Corporation20191217A40.0228.832.675.2126.1523.61
EGHT8x8, Inc. Common Stock20191217A8.547.592.542.895.044.69
EGLEEagle Bulk Shipping Inc.20191217A35.6624.2512.6613.3411.5910.91
EGOEldorado Gold Corporation20191217A14.0613.483.404.1410.089.33
EGOVNIC Inc20191217A16.1317.596.286.8311.3110.76
EGPEastGroup Properties Inc.20191217A8.453.891.771.822.122.07
EGPTVanEck Vectors Egypt Index ETF20191217ETF144.1779.7124.6118.9055.1060.81
EGRXEagle Pharmaceuticals, Inc.20191217A29.2722.755.436.1517.3216.60
EGYVaalco Energy, Inc.20191217A55.6441.8833.8034.308.077.54
EHCEncompass Health Corporation Co20191217A7.512.820.620.952.201.87
EHTHeHealth, Inc.20191217A16.2112.220.220.8512.0111.37
EIDOiShares MSCI Indonesia ETF20191217ETF4.062.970.610.912.301.97
EIDXEidos Therapeutics, Inc. Common20191217A112.9343.0824.1325.8818.9517.20
EIGEmployers Holdings, Inc.20191217A13.396.891.632.895.264.00
EIGIEndurance International Group H20191217A32.5420.682.403.1018.2817.58
EIGREiger BioPharmaceuticals, Inc.20191217A31.4718.596.136.9712.4611.61
EINCVanEck Vectors Energy Income ET20191217ETF74.4940.5836.7142.083.87-1.50
EIRLiShares MSCI Ireland ETF20191217ETF27.1023.2022.5022.061.341.14
EISiShares MSCI Israel ETF20191217ETF28.3513.5411.7412.221.801.32
EIXEdison International20191217A3.323.140.030.283.112.86
EJULInnovator MSCI Emerging Markets20191217ETF32.0933.3533.3533.350.000.00
EKARIdeanomics NextGen Vehicles and20191217ETF32.6436.9936.9936.990.000.00
EKSOEkso Bionics Holdings, Inc. Com20191217A172.59146.02112.91113.0733.1132.96
ELThe Estee Lauder Companies Inc.20191217A3.888.66-1.670.9210.337.74
ELANElanco Animal Health Incorporat20191217A7.725.782.462.473.323.30
ELDWisdomTree Emerging Markets Loc20191217ETF36.5219.6020.2020.23-0.60-0.62
ELFe.l.f. Beauty, Inc.20191217A13.0111.856.427.335.454.52
ELGXEndologix Inc20191217A83.4584.7843.0258.6941.7626.09
ELLOEllomay Capital LTD20191217A579.81561.05297.39309.73263.66251.31
ELMDElectromed, Inc.20191217A276.59128.1893.2894.3234.9033.86
ELOXEloxx Pharmaceuticals, Inc. Com20191217A122.6970.1340.1445.8329.9924.30
ELSEquity Lifestyle Properties, In20191217A7.535.632.332.523.303.11
ELSEElectro-Sensors Inc20191217A760.06101.52101.52101.520.000.00
ELTKEltek Ltd20191217A147.1086.9867.0557.9019.9229.07
ELVTElevate Credit, Inc.20191217A28.7720.7011.6813.889.016.81
ELYCallaway Golf Company20191217A10.885.933.383.642.552.29
EMAGVanEck Vectors Emerging Markets20191217ETF204.01
EMANeMagin Corporation20191217A155.08198.73217.03194.67-18.304.06
EMBiShares J.P. Morgan USD Emergin20191217ETF0.912.291.802.080.500.22
EMBHiShares Interest Rate Hedged Em20191217ETF39.2226.1223.2223.222.902.90
EMCBWisdomTree Emerging Markets Cor20191217ETF38.6222.1322.0021.770.130.36
EMCFEmclaire Financial Corp20191217A278.99109.53109.53109.530.000.00
EMCGWisdomTree Emerging Markets Con20191217ETF67.8740.3840.0140.010.370.37
EMDVProShares MSCI Emerging Markets20191217ETF78.1441.0714.0214.2827.0526.79
EMEEMCOR Group, Inc.20191217A12.367.264.414.412.862.85
EMFMGlobal X MSCI Next Emerging & F20191217ETF39.6232.5232.5232.520.000.00
EMGFiShares Edge MSCI Multifactor E20191217ETF25.0915.6614.9714.970.690.69
EMHYiShares J.P. Morgan EM High Yie20191217ETF7.027.366.546.750.820.60
EMIFiShares Emerging Markets Infras20191217ETF66.0753.4049.0949.094.314.31
EMIHXtrackers Emerging Markets Bond20191217ETF299.25218.89218.89218.890.000.00
EMKREmcore Corp20191217A93.1264.1646.2024.2317.9639.93
EMLEastern Company20191217A180.5579.9739.0548.3940.9331.58
EMLCVanEck Vectors J.P. Morgan EM L20191217ETF3.073.863.433.520.430.34
EMLPFirst Trust North American Ener20191217ETF4.913.532.381.941.041.48
EMMFWisdomTree Emerging Markets Mul20191217ETF91.0529.2929.2929.290.000.00
EMMSEmmis Communications Corp20191217A69.8849.2122.2527.5526.9621.66
EMNEastman Chemical Company20191217A5.943.29-0.170.233.463.07
EMNTPIMCO Enhanced Short Maturity A20191217ETF
EMPEntergy Mississippi, LLC First20191217A30.8116.2316.2916.29-0.06-0.06
EMQQEMQQ The Emerging Markets Inter20191217ETF14.8410.248.508.821.741.42
EMREmerson Electric Co.20191217A1.892.291.701.750.580.54
EMSGXtrackers MSCI Emerging Markets20191217ETF22.1215.9616.1215.96-0.160.00
EMSHProShares Short Term USD Emergi20191217ETF34.75140.88-13.34140.88154.230.00
EMTLSPDR DoubleLine Emerging Market20191217ETF17.2816.4317.2516.16-0.820.27
EMTYProShares Decline of the Retail20191217ETF14.7025.6028.8927.51-3.29-1.91
EMXEMX Royalty Corporation20191217A90.7090.4682.4482.158.028.30
EMXCiShares MSCI Emerging Markets e20191217ETF29.1018.5721.4718.57-2.900.00
ENBEnbridge, Inc20191217A2.622.420.961.121.461.30
ENBLENABLE MIDSTREAM PARTNERS, LP20191217A10.886.421.892.964.523.46
ENDPEndo International plc20191217A22.1025.8111.5811.8014.2314.01
ENFRAlerian Energy Infrastructure E20191217ETF39.499.128.008.001.121.12
ENGENGlobal Corp20191217A127.89115.2685.0580.7630.2134.50
ENLCENLINK MIDSTREAM, LLC20191217A17.3014.703.036.1111.678.59
ENLVEnlivex Therapeutics Ltd. Ordin20191217A296.84166.50103.18104.7163.3261.79
ENOBEnochian Biosciences Inc. Commo20191217A75.0268.0832.8030.5135.2837.57
ENORiShares MSCI Norway ETF20191217ETF39.3044.4144.4144.410.000.00
ENPHEnphase Energy, Inc.20191217A7.209.643.203.346.446.30
ENREnergizer Holdings, Inc20191217A9.506.491.851.964.644.54
ENSEnerSys, Inc.20191217A11.714.220.440.803.783.42
ENSGThe Ensign Group, Inc.20191217A14.3113.014.38-6.368.6319.37
ENSVEnservco Corp.20191217A181.28218.43205.58204.1612.8614.27
ENTGlobal Eagle Entertainment Inc.20191217A184.38140.9456.1964.2184.7576.72
ENTAEnanta Pharmaceuticals, Inc20191217A29.5112.543.744.338.808.21
ENTGEntegris Inc20191217A6.995.522.353.013.172.52
ENTRERShares Entrepreneur 30 ETF20191217ETF22.2714.6514.6514.650.000.00
ENTXEntera Bio Ltd. Ordinary Shares20191217A1043.83791.08791.30791.30-0.22-0.22
ENVENVESTNET, INC.20191217A9.194.601.031.373.583.23
ENVAEnova International, Inc.20191217A15.1510.370.951.159.429.22
ENZEnzo Biochem, Inc.20191217A57.3456.1221.8821.5934.2434.53
ENZLiShares Trust iShares MSCI New20191217ETF19.7417.5715.7318.611.84-1.04
EOGEOG Resources, Inc.20191217A3.022.080.490.711.601.37
EOLSEvolus, Inc. Common Stock20191217A40.10164.2457.6979.82106.5684.42
EPACEnerpac Tool Group Corp.20191217A10.114.670.721.433.943.24
EPAMEPAM SYSTEMS, INC.20191217A13.465.861.751.904.113.97
EPAYBottomline Technologies Inc20191217A11.094.340.050.294.294.06
EPCEdgewell Personal Care Company20191217A11.844.554.893.95-0.340.60
EPDEnterprise Products Partners L.20191217A3.593.151.090.862.072.29
EPHEiShares MSCI Philippines ETF20191217ETF5.4614.45-1.89-1.3916.3515.84
EPIWisdomTree India Earnings Fund20191217ETF4.022.851.551.661.301.19
EPIXESSA Pharma Inc. Common Stock20191217A241.49357.54344.64344.1412.9113.41
EPMEvolution Petroleum Corporation20191217A39.0925.0414.89-1.1910.1526.23
EPOLiShares MSCI Poland ETF20191217ETF5.3336.4318.3618.4818.0717.95
EPPiShares MSCI Pacific ex Japan E20191217ETF2.272.202.051.960.150.25
EPREPR Properties20191217A5.735.404.244.501.160.90
EPRFInnovator S&P Investment Grade20191217ETF21.008.688.408.800.28-0.12
EPRTEssential Properties Realty Tru20191217A11.846.54-0.510.017.056.55
EPSWisdomTree U.S. LargeCap Fund20191217ETF8.795.495.035.260.460.24
EPSNEpsilon Energy Ltd.20191217A221.88178.2583.7483.7594.5094.50
EPUiShares MSCI Peru ETF20191217ETF20.6715.7516.0816.79-0.33-1.04
EPVProShares UltraShort FTSE Europ20191217ETF15.3416.709.6311.297.075.41
EPZMEpizyme, Inc20191217A12.349.33-1.47-0.8710.8010.20
EQEquillium, Inc. Common Stock20191217A394.48283.22248.59249.0134.6334.22
EQALInvesco Russell 1000 Equal Weig20191217ETF4.882.871.651.121.221.75
EQBKEquity Bancshares, Inc. Class A20191217A69.2935.8223.8827.8211.948.00
EQCEquity Commonwealth20191217A6.775.31-0.120.775.444.54
EQHEquitable Holdings, Inc.20191217A4.263.291.101.352.191.94
EQIXEquinix, Inc. Common Stock REIT20191217A10.505.631.702.103.933.53
EQLALPS Equal Sector Weight ETF20191217ETF10.435.685.235.230.450.45
EQMEQM Midstream Partners, LP20191217A10.367.330.911.006.426.33
EQREquity Residential20191217A2.971.920.421.221.500.70
EQRRProShares Equities for Rising R20191217ETF16.8525.0325.0325.030.000.00
EQSEquus Total Return, Inc.20191217A214.21163.29159.41159.413.883.88
EQTEQT CORP20191217A10.677.952.762.475.195.48
EQWLInvesco S&P 100 Equal Weight ET20191217ETF26.9115.5415.5415.540.000.00
EQXEquinox Gold Corp.20191217A38.6035.3815.8316.9219.5518.46
ERAERA GROUP INC.20191217A44.3022.988.538.4714.4514.51
ERFEnerplus Corporation20191217A14.6612.435.076.027.366.40
ERIEldorado Resorts, Inc20191217A6.414.852.904.261.950.59
ERIEErie Indemnity Co20191217A35.9014.634.976.509.668.12
ERIIEnergy Recovery, Inc.20191217A21.6421.034.142.9216.8918.11
ERMEquityCompass Risk Manager ETF20191217ETF42.6629.6529.4929.650.160.00
EROSEROS INTERNATIONAL PLC20191217A32.7441.8016.0720.9726.0521.04
ERSXERShares Non-US Small Cap ETF20191217ETF36.7756.3610.9810.9845.3845.38
ERUSiShares MSCI Russia ETF20191217ETF8.1339.8521.5834.4118.285.44
ERXDirexion Daily Energy Bull 2X S20191217ETF6.025.261.180.684.084.58
ERYDirexion Daily Energy Bear 2X S20191217ETF9.104.531.181.473.353.06
ESEversource Energy20191217A3.821.710.200.711.511.00
ESBKElmira Savings Bank Elmira NY20191217A211.36124.53-3.666.96128.19117.57
ESCAEscalade Inc20191217A121.48118.0062.8962.5655.1055.44
ESEESCO Technologies, Inc.20191217A17.405.716.194.64-0.471.07
ESEAEuroseas Ltd.(Marshall Islands)20191217A229.07441.74445.73447.04-3.99-5.30
ESGFlexShares Trust FlexShares STO20191217ETF5.104.194.394.42-0.20-0.23
ESGDiShares Trust iShares ESG MSCI20191217ETF9.343.463.323.370.140.10
ESGEiShares, Inc. iShares ESG MSCI20191217ETF10.675.404.945.290.460.11
ESGGFlexShares STOXX Global ESG Imp20191217ETF19.3713.0713.0713.070.000.00
ESGNColumbia Sustainable Internatio20191217ETF101.0981.7181.7181.710.000.00
ESGREnstar Group20191217A63.6433.9825.3327.878.745.90
ESGSColumbia Sustainable U.S. Equit20191217ETF53.61
ESGUiShares Trust iShares ESG MSCI20191217ETF7.439.179.098.920.080.25
ESGVVanguard ESG U.S. Stock ETF20191217ETF4.632.602.172.160.430.44
ESIElement Solutions Inc.20191217A9.337.49-0.520.888.016.61
ESLTElbit Systems Ltd20191217A43.0029.4024.6924.064.715.34
ESMLiShares ESG MSCI USA Small-Cap20191217ETF16.4412.3411.8211.810.520.53
ESNTEssent Group LTD20191217A4.772.531.080.981.451.55
ESPEspey Mfg. & Electronics Corp20191217A800.83342.78584.46584.46-241.68-241.68
ESPOVanEck Vectors Video Gaming and20191217ETF16.4620.2413.9614.546.285.70
ESPREsperion Therapeutics, Inc.20191217A24.6621.586.658.4814.9413.10
ESQEsquire Financial Holdings, Inc20191217A103.6530.7429.8829.820.860.93
ESRTEMPIRE STATE REALTY TRUST, INC.20191217A7.425.292.042.253.253.03
ESSEssex Property Trust, Inc20191217A9.233.972.162.071.811.91
ESSAESSA Bancorp, Inc.20191217A66.1535.6433.2833.592.362.05
ESTAEstablishment Labs Holdings Inc20191217A54.1620.409.1810.0511.2110.35
ESTCElastic N.V.20191217A8.335.772.182.953.602.83
ESTEEarthstone Energy Inc. Class A20191217A41.5630.0814.8916.5115.2013.57
ESXBCommunity Bankers Trust Corpora20191217A48.6734.7218.0117.4416.7117.28
ETEnergy Transfer LP Common Units20191217A7.786.273.443.762.832.51
ETFCE*Trade Financial Corporation20191217A2.815.930.430.125.505.81
ETHEthan Allen Interiors Inc20191217A16.4912.0323.3923.71-11.35-11.69
ETHOETF Managers Trust New Issue20191217ETF16.4710.239.439.430.800.80
ETMEntercom Communications20191217A20.5516.296.917.839.388.46
ETNEaton Corporation, plc Ordinary20191217A2.253.253.671.05-0.412.21
ETNB89bio, Inc. Common Stock20191217A212.12144.7692.34123.2151.8320.97
ETONEton Pharmaceutcials, Inc. Comm20191217A112.1995.2075.8575.7419.3519.46
ETREntergy Corporation20191217A2.802.700.331.122.371.58
ETRNEquitrans Midstream Corporation20191217A8.937.222.343.794.893.43
ETSYEtsy, Inc.20191217A5.224.661.441.563.213.10
ETTXEntasis Therapeutics Holdings I20191217A379.25229.73147.16147.1682.5782.57
EUDGWisdomTree Europe Quality Divid20191217ETF119.378.948.948.940.000.00
EUDVProShares MSCI Europe Dividend20191217ETF22.4160.3749.0350.2811.3310.09
EUFNiShares MSCI Europe Financials20191217ETF5.163.902.502.641.401.26
EUMProShares Trust Short MSCI Emer20191217ETF5.785.843.914.751.931.08
EUMFWisdomTree Europe Multifactor F20191217ETF85.06105.59105.59105.590.000.00
EUMViShares Edge MSCI Min Vol Europ20191217ETF12.9714.613.123.1211.4911.49
EURLDirexion Daily FTSE Europe Bull20191217ETF13.548.954.435.184.533.78
EURNEURONAV NV20191217A8.818.062.353.205.704.85
EURZXtrackers Eurozone Equity ETF20191217ETF30.6721.2621.2621.260.000.00
EUSAiShares MSCI USA Equal Weighted20191217ETF5.723.863.773.760.090.10
EUSCWisdomTree Europe Hedged SmallC20191217ETF33.479.409.449.44-0.04-0.04
EVEaton Vance Corp.20191217A5.573.961.711.742.242.22
EVAEnviva Partners, LP20191217A26.1723.4310.6610.7412.7712.69
EVBGEverbridge, Inc. Common Stock20191217A14.118.092.502.865.595.24
EVBNEvans Bancorp Inc20191217A126.6947.6234.1841.1513.446.47
EVCEntravision Communication20191217A54.9836.0423.5124.5012.5311.54
EVEREverQuote, Inc. Class A Common20191217A39.0825.5112.3110.9313.2014.58
EVFMEvofem Biosciences, Inc. Common20191217A91.7571.7420.7626.4350.9845.31
EVGNEVOGENE LTD.20191217A290.68112.6647.7647.7664.8964.89
EVHEvolent Health, Inc Class A Com20191217A16.4926.999.7414.0717.2412.90
EVIEVI Industries, Inc.20191217A116.0468.3958.0160.2010.388.20
EVKEver-Glory International Group,20191217A1830.071947.141947.141947.140.000.00
EVLOEvelo Biosciences, Inc. Common20191217A212.3766.7840.3141.5526.4625.23
EVOKEvoke Pharma, Inc.20191217A104.42107.1464.9373.4442.2933.77
EVOLEvolving Systems, Inc.20191217A438.62476.15476.14476.140.010.01
EVOPEVO Payments, Inc. Class A Comm20191217A18.1610.626.396.654.233.97
EVREvercore Inc.20191217A9.914.933.744.231.190.71
EVRGEvergy, Inc.20191217A3.642.040.580.851.451.19
EVRIEveri Holdings Inc20191217A9.665.84-7.38-1.7513.227.59
EVSIEnvision Solar International, I20191217A208.72117.1780.9880.9736.1936.21
EVTCEVERTEC, INC.20191217A12.557.855.305.722.552.13
EVXVanEck Vectors Environmental Se20191217ETF15.4912.7714.4017.22-1.63-4.44
EWEdwards Lifesciences Corp20191217A4.653.240.580.852.662.39
EWAiShares MSCI Australia ETF20191217ETF4.418.196.657.291.540.90
EWBCEast-West Bancorp Inc20191217A4.8110.220.590.829.639.40
EWCiShares MSCI Canada ETF20191217ETF3.412.821.230.991.591.84
EWCOInvesco Exchange-Traded Fund Tr20191217ETF19.7410.4710.0710.140.410.33
EWDiShares MSCI Sweden ETF20191217ETF3.042.050.240.211.811.82
EWGiShares MSCI Germany ETF20191217ETF3.392.181.311.340.850.81
EWGSiShares MSCI Germany Small-Cap20191217ETF18.5417.0317.0317.030.000.00
EWHiShares MSCI Hong Kong ETF20191217ETF4.174.472.583.041.901.43
EWIiShares MSCI Italy ETF20191217ETF3.432.560.450.752.121.81
EWJiShares MSCI Japan ETF20191217ETF1.661.330.500.640.830.69
EWJEiShares MSCI Japan Equal Weight20191217ETF20.23
EWJViShares MSCI Japan Value ETF20191217ETF23.2550.9250.9250.920.000.00
EWKiShares MSCI Belgium ETF20191217ETF16.4611.516.996.884.524.63
EWLiShares MSCI Switzerland ETF20191217ETF2.511.990.910.951.081.04
EWMiShares MSCI Malaysia ETF20191217ETF4.133.221.611.841.611.38
EWMCInvesco S&P MidCap 400 Equal We20191217ETF12.809.471.601.607.877.87
EWNiShares MSCI Netherlands ETF20191217ETF3.492.321.300.611.021.71
EWOiShares MSCI Austria ETF20191217ETF22.2125.8725.2325.230.640.64
EWPiShares MSCI Spain ETF20191217ETF3.493.081.471.661.611.42
EWQiShares MSCI France ETF20191217ETF3.113.321.291.292.032.03
EWREInvesco S&P 500 Equal Weight Re20191217ETF14.343.803.923.80-0.120.00
EWSiShares MSCI Singapore ETF20191217ETF4.266.264.593.981.672.27
EWSCInvesco S&P SmallCap 600 Equal20191217ETF30.3426.0426.5526.78-0.51-0.75
EWTiShares MSCI Taiwan ETF20191217ETF2.432.491.501.620.980.86
EWUiShares MSCI United Kingdom ETF20191217ETF2.972.861.422.001.440.85
EWUSiShares MSCI United Kingdom Sma20191217ETF27.4341.4640.2740.441.191.02
EWVProShares Trust UltraShort MSCI20191217ETF24.31105.3846.17104.4359.210.95
EWWiShares MSCI Mexico ETF20191217ETF2.312.500.830.921.671.58
EWXSPDR S&P Emerging Markets Small20191217ETF11.217.917.636.840.291.08
EWYiShares MSCI South Korea ETF20191217ETF1.632.011.191.320.830.69
EWZiShares MSCI Brazil ETF20191217ETF2.203.011.661.731.361.28
EWZSiShares MSCI Brazil Small-Cap E20191217ETF28.9431.3031.0131.020.280.28
EXASExact Sciences Corp20191217A6.867.45-0.130.487.586.97
EXCExelon Corporation20191217A2.314.09-1.010.255.103.84
EXELExelixis Inc20191217A6.197.383.013.624.373.77
EXFOEXFO INC.20191217A96.5385.3247.6547.9037.6737.42
EXIiShares Global Industrials ETF20191217ETF15.5413.3413.3313.320.010.02
EXKEndeavour Silver Corp.20191217A46.2338.8220.0324.4418.7814.37
EXLSExlService Holdings, Inc.20191217A13.925.831.431.974.403.86
EXPEagle Materials, Inc.20191217A12.237.033.163.673.873.35
EXPCExperience Investment Corp. Cla20191217A50.8950.8150.8150.810.000.00
EXPDExpeditors International of Was20191217A4.611.610.000.051.611.56
EXPEExpedia Group, Inc. Common Stoc20191217A2.512.490.220.442.272.05
EXPIeXp World Holdings, Inc. Common20191217A39.7831.1723.2124.647.966.52
EXPOExponent Inc20191217A10.975.002.302.422.702.59
EXPRExpress, Inc.20191217A21.3417.366.238.8011.128.52
EXRExtra Space Storage, Inc.20191217A4.033.421.241.742.181.68
EXTNExterran Corporation20191217A30.1919.578.899.8410.689.74
EXTRExtreme Networks20191217A14.5616.494.515.4011.9911.09
EYENational Vision Holdings, Inc.20191217A10.5922.893.573.4919.3219.40
EYEGEyegate Pharmaceuticals, Inc. C20191217A127.7093.8761.1062.2032.7731.67
EYENEyenovia, Inc. Common Stock20191217A208.2486.1960.0554.8926.1431.29
EYESSecond Sight Medical Products,20191217A68.7968.1249.9444.9618.1923.17
EYLDCambria Emerging Shareholder Yi20191217ETF93.0334.2032.4532.451.751.75
EYPTEyePoint Pharmaceuticals, Inc.20191217A81.6560.933.1321.8857.8039.05
EZAiShares MSCI South Africa ETF20191217ETF6.5013.5217.4217.46-3.89-3.91
EZJProShares Ultra MSCI Japan20191217ETF19.4916.9315.1815.181.751.75
EZMWisdomTree U.S. MidCap Fund20191217ETF7.556.034.744.761.301.28
EZPWEzcorp Inc20191217A17.1413.186.007.077.186.11
EZUiShare MSCI Eurozone ETF of ISH20191217ETF2.401.841.501.550.340.29
FFord Motor Company20191217A10.698.144.274.523.883.62
FAARFirst Trust Alternative Absolut20191217ETF36.1820.4920.6320.49-0.140.00
FABFirst Trust Multi Cap Value Alp20191217ETF22.3920.4520.2320.230.220.22
FADFirst Trust Multi Cap Growth Al20191217ETF30.3618.4910.2010.208.298.29
FAFFirst American Financial Corpor20191217A6.305.273.263.452.011.82
FALNiShares Fallen Angels USD Bond20191217ETF20.2110.189.399.960.790.22
FAMIFarmmi, Inc.20191217A491.12479.12266.10267.99213.01211.13
FANFirst Trust Global Wind Energy20191217ETF11.397.033.886.873.150.16
FANGDiamondback Energy, Inc.20191217A6.123.710.660.853.042.86
FARMFarmer Bros Co20191217A45.1115.9811.2910.344.695.64
FAROFaro Technologies Inc20191217A26.407.672.232.715.444.96
FASDirexion Daily Financial Bull 320191217ETF6.523.882.562.481.321.39
FASTFastenal Co20191217A3.2410.343.964.296.396.05
FATFAT Brands Inc. Common Stock20191217A183.49149.37105.41105.4143.9643.96
FATEFate Therapeutics, Inc.20191217A22.3618.2311.0110.447.227.80
FAUGFT Cboe Vest U.S. Equity Buffer20191217ETF19.1624.529.674.1014.8520.42
FAUSFirst Trust Australia AlphaDEX20191217ETF55.96
FAZDirexion Daily Financial Bear 320191217ETF8.404.110.620.903.493.21
FBFacebook, Inc. Class A20191217A1.322.122.381.57-0.260.55
FBCFlagstar Bancorp, Inc. New20191217A6.945.543.083.372.462.17
FBGXUBS AG FI Enhanced Large Cap Gr20191217ETN111.3246.70-33.34-14.9680.0461.65
FBHSFORTUNE BRANDS HOME & SECURITY,20191217A3.771.960.450.621.511.34
FBIOFortress Biotech, Inc.20191217A78.2751.0633.0540.1618.0110.90
FBIZFirst Business Financial Servic20191217A21.4710.3410.0310.090.310.26
FBKFB Financial Corporation20191217A31.9212.3211.669.680.662.64
FBMFoundation Building Materials,20191217A14.828.441.193.047.255.40
FBMSFirst Bancshares, Inc.20191217A25.8115.774.815.7310.9910.06
FBNCFirst Bancorp/NC20191217A22.8912.286.151.476.1310.81
FBNDFidelity Total Bond ETF20191217ETF3.182.591.471.511.121.08
FBPFirst BanCorp.20191217A10.317.352.443.334.914.01
FBSSFauquier Bankshares Inc20191217A353.90279.91279.91279.910.000.00
FBTFirst Trust NYSE Arca Biotechno20191217ETF6.8011.8711.0812.170.79-0.30
FBZFirst Trust Brazil AlphaDEX Fun20191217ETF43.5219.5817.7219.491.860.09
FCFranklin Covey Company20191217A40.6117.176.336.7010.8410.47
FCAFirst Trust China AlphaDEX Fund20191217ETF29.4451.6934.2636.3617.4315.33
FCALFirst Trust California Municipa20191217ETF27.0314.9614.8214.820.140.14
FCANFirst Trust Canada AlphaDEX Fun20191217ETF28.954.784.784.780.000.00
FCAPFirst Capital Inc20191217A426.53149.9488.5390.6261.4259.32
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20191217A6.565.101.870.673.214.41
FCBCFirst Community Bankshares, Inc20191217A54.5128.8224.1221.584.707.24
FCBPFirst Choice Bancorp Common Sto20191217A68.0549.5330.7734.2818.7615.25
FCCOFirst Community Corp20191217A137.1074.1273.2673.260.860.86
FCCY1st Constitution Bancorp20191217A81.3748.6343.0144.125.614.51
FCEFFirst Trust CEF Income Opportun20191217ETF21.5417.1418.8917.14-1.750.00
FCELFuelCell Energy Inc NEW (DE)20191217A33.2541.6924.3232.7417.378.94
FCFFirst Commonwealth Financial Co20191217A7.566.242.371.753.884.50
FCFSFirstCash, Inc.20191217A14.4310.362.456.987.913.38
FCGFirst Trust Natural Gas ETF20191217ETF8.908.72-0.350.359.078.36
FCNFTI Consulting, Inc.20191217A15.908.642.761.835.886.81
FCNCAFirst Citizens BancShares Inc20191217A46.1723.047.9610.7115.1312.49
FCOMFidelity MSCI Communication Ser20191217ETF4.974.034.084.64-0.04-0.60
FCORFidelity Corporate Bond ETF20191217ETF8.425.675.605.610.070.06
FCPIFidelity Stocks for Inflation E20191217ETF18.2110.5212.9513.57-2.43-3.05
FCPTFour Corners Property Trust, In20191217A7.945.693.283.462.422.24
FCTRFirst Trust Lunt U.S. Factor Ro20191217ETF19.7310.3910.3910.390.000.00
FCVTFirst Trust SSI Strategic Conve20191217ETF26.1114.8514.5214.480.330.37
FCXFreeport-McMoran Inc.20191217A7.6911.346.286.335.065.03
FDBCFidelity D & D Bancorp, Inc. Co20191217A190.7974.8442.9847.1831.9027.70
FDDFirst Trust STOXX European Sele20191217ETF16.8214.519.649.634.874.88
FDEFFirst Defiance Financial Corp20191217A14.4814.093.944.0510.1510.04
FDEMFidelity Targeted Emerging Mark20191217ETF34.509.639.639.630.000.00
FDEVFidelity Targeted International20191217ETF9.505.093.483.481.611.61
FDHYFidelity High Yield Factor ETF20191217ETF17.3916.648.979.457.677.18
FDISFidelity MSCI Consumer Discreti20191217ETF4.2212.864.284.388.588.49
FDIVFirst Trust Strategic Income ET20191217ETF12.347.917.917.910.000.00
FDLFirst Trust Morningstar Dividen20191217ETF3.292.522.182.320.340.20
FDLOFidelity Low Volatility Factor20191217ETF7.026.233.205.833.030.40
FDMFirst Trust Dow Jones Select Mi20191217ETF9.007.527.167.590.36-0.07
FDMOFidelity Momentum Factor ETF20191217ETF13.419.4513.087.74-3.631.71
FDNFirst Trust Dow Jones Internet20191217ETF2.773.741.731.772.011.98
FDNIFirst Trust Dow Jones Internati20191217ETF92.8839.5139.5139.510.000.00
FDPFresh Del Monte Produce Inc.20191217A12.965.761.222.054.543.71
FDRRFidelity Dividend ETF for Risin20191217ETF19.506.766.596.580.180.18
FDSFactset Research Systems20191217A10.944.451.671.882.782.57
FDTFirst Trust Developed Markets e20191217ETF23.3011.0810.6410.760.450.32
FDTSFirst Trust Developed Markets e20191217ETF116.3124.8224.8224.820.000.00
FDUSFidus Investment Corp.20191217A19.4732.430.632.7831.8029.65
FDVVFidelity High Dividend ETF20191217ETF14.109.347.757.561.601.78
FDXFedEx Corporation20191217A3.583.220.541.812.681.42
FEFirstEnergy Corp.20191217A2.112.310.881.001.431.31
FEIMFrequency Electronics, Inc.20191217A170.74108.1644.8172.2463.3535.92
FELEFranklin Electric Co Inc20191217A17.979.575.025.034.554.54
FEMFirst Trust Emerging Markets Al20191217ETF10.457.296.536.980.750.31
FEMBFirst Trust Emerging Markets Lo20191217ETF6.7716.6120.5719.99-3.96-3.38
FEMSFirst Trust Emerging Markets Sm20191217ETF49.8832.2932.3132.31-0.01-0.02
FENCFennec Pharmaceuticals Inc. Com20191217A107.38133.92108.13108.2525.7925.67
FENYFidelity MSCI Energy Index ETF20191217ETF6.176.295.775.820.520.48
FEPFirst Trust Europe AlphaDEX Fun20191217ETF17.2413.8817.8017.91-3.92-4.03
FETFORUM ENERGY TECHNOLOGIES, INC.20191217A66.4058.8928.4425.5930.4533.30
FEULCredit Suisse FI Enhanced Europ20191217ETN94.7077.2077.2077.200.000.00
FEUZFirst Trust Eurozone AlphaDEX20191217ETF131.4672.5472.5472.540.000.00
FEXFirst Trust Large Cap Core Alph20191217ETF2.303.451.711.301.742.15
FEYEFireEye, Inc.20191217A6.274.910.831.064.093.85
FEZSPDR EURO STOXX 50 ETF20191217ETF2.462.190.850.901.341.29
FFFuture Fuel Corporation20191217A20.1624.9316.4518.398.486.54
FFBCFirst Financial Bancorp20191217A8.196.810.39-0.686.427.48
FFBWFFBW, Inc. Common Stock20191217A26.6716.087.627.628.468.46
FFGFBL Financial Group20191217A48.4319.0811.9812.787.106.30
FFHGFormula Folios Hedged Growth ET20191217ETF36.0118.7614.8218.673.940.09
FFHLFuwei Films (Holdings) Co., Ltd20191217A244.19155.53115.91128.2039.6227.33
FFICFlushing Financial Corp20191217A15.5815.227.427.567.807.66
FFINFirst Financial Bankshares Inc20191217A7.706.152.991.303.164.85
FFIUUVA Unconstrained Medium-Term F20191217ETF51.08
FFIVF5 Networks Inc20191217A8.013.330.891.632.431.70
FFNWFirst Financial Northwest, Inc20191217A63.1539.6938.4339.261.270.43
FFRFirst Trust FTSE EPRA/NAREIT Gl20191217ETF46.5613.2813.2813.280.000.00
FFSGFormulaFolios Smart Growth ETF20191217ETF39.1823.8523.8123.810.050.05
FFTGFormulaFolios Tactical Growth E20191217ETF31.5217.9217.3917.390.530.53
FFTIFormulaFolios Tactical Income E20191217ETF16.189.629.679.67-0.05-0.05
FFTYInnovator IBD 50 ETF20191217ETF5.544.583.773.590.810.99
FFWMFirst Foundation Inc.20191217A17.4432.326.685.9625.6426.36
FGFGL Holdings Ordinary Shares20191217A10.778.641.353.297.295.18
FGBIFIRST GUARANTY BANCSHARES INC20191217A327.92205.91161.29161.2944.6244.62
FGDFirst Trust Dow Jones Global Se20191217ETF7.3916.3115.9615.970.350.34
FGENFibroGen, Inc20191217A16.778.563.323.595.244.98
FGMFirst Trust Germany AlphaDEX Fu20191217ETF104.2763.8358.2363.795.590.04
FHBFirst Hawaiian, Inc. Common Sto20191217A5.108.640.901.477.747.17
FHKFirst Trust Hong Kong AlphaDEX20191217ETF179.75121.43123.07121.43-1.640.00
FHLCFidelity MSCI Health Care Index20191217ETF5.8310.807.548.503.262.30
FHNFirst Horizon National Corporat20191217A6.154.861.932.182.932.68
FIFRANKS INTERNATIONAL N.V.20191217A19.597.912.234.135.673.75
FIBKFirst Interstate BancSystem, In20191217A10.574.101.241.592.862.51
FIBRiShares Edge U.S. Fixed Income20191217ETF11.665.897.817.81-1.92-1.92
FICOFair Isaac Corporation20191217A15.116.724.284.332.432.38
FIDFirst Trust Exchange-Traded Fun20191217ETF23.8915.6415.4015.400.230.23
FIDIFidelity International High Div20191217ETF42.7728.0528.1728.09-0.12-0.03
FIDUFidelity MSCI Industrials Index20191217ETF4.786.134.265.941.870.19
FIEEFI Enhanced Europe 50 ETN20191217ETN104.2266.4365.8866.430.550.00
FIHDUBS AG FI Enhanced Global High20191217ETN87.0749.9050.6450.47-0.74-0.57
FILLiShares MSCI Global Energy Prod20191217ETF67.5926.5123.9625.072.541.43
FINXGlobal X Funds Global X FinTech20191217ETF21.9215.2711.3714.633.890.63
FISFidelity National Information S20191217A2.081.690.880.870.810.81
FISIFinancial Institutions Inc20191217A47.6832.9914.6314.9018.3618.10
FISRSPDR SSGA Fixed Income Sector R20191217ETF16.6710.199.929.920.280.27
FISVFiserv Inc20191217A3.473.621.171.382.452.24
FITFitbit, Inc. Class A common sto20191217A15.1215.0111.2811.433.723.58
FITBFifth Third Bancorp20191217A3.297.142.663.094.514.07
FITESPDR S&P Kensho Future Security20191217ETF30.8221.0957.9757.97-36.89-36.89
FIVAFidelity International Value Fa20191217ETF79.4349.5628.1452.6221.42-3.06
FIVEFive Below, Inc. Common Stock20191217A8.495.261.181.834.083.44
FIVGDefiance Next Gen Connectivity20191217ETF5.799.311.391.367.927.95
FIVNFIVE9, INC.20191217A12.427.152.073.515.083.64
FIWFirst Trust Water ETF20191217ETF8.637.806.258.081.56-0.28
FIXComfort Systems USA, Inc.20191217A10.136.080.671.795.414.29
FIXDFirst Trust TCW Opportunistic F20191217ETF4.504.303.183.341.120.96
FIXXHomology Medicines, Inc. Common20191217A46.0824.268.0110.2516.2514.02
FIZZNational Beverage Corp.20191217A17.686.542.182.684.353.85
FJNKPacific Global Focused High Yie20191217ETF16.40
FJPFirst Trust Japan AlphaDEX Fund20191217ETF51.007.427.427.420.000.00
FKOFirst Trust South Korea AlphaDE20191217ETF111.02
FKUFirst Trust United Kingdom Alph20191217ETF61.7532.6230.2321.912.3910.71
FLFoot Locker, Inc.20191217A3.903.911.361.682.552.23
FLAGFLAG-Forensic Accounting Long-S20191217ETF31.027.527.527.520.000.00
FLAUFranklin FTSE Australia ETF20191217ETF66.9660.9057.8457.843.063.06
FLAXFranklin FTSE Asia ex Japan ETF20191217ETF64.1324.8628.0228.02-3.16-3.16
FLBLFranklin Liberty Senior Loan ET20191217ETF31.9421.5421.5421.540.000.00
FLBRFranklin FTSE Brazil ETF20191217ETF33.4223.7924.4824.43-0.68-0.64
FLCAFranklin FTSE Canada ETF20191217ETF36.9527.5711.3911.3916.1816.18
FLCBFranklin Liberty U.S. Core Bond20191217ETF17.7211.2911.2311.230.060.06
FLCHFranklin FTSE China ETF20191217ETF31.6116.5315.9716.980.56-0.45
FLCOFranklin Liberty Investment Gra20191217ETF14.963.883.883.880.000.00
FLDMFluidigm Corporation20191217A34.5733.987.8112.1726.1721.81
FLDRFidelity Low Duration Bond Fact20191217ETF5.907.147.137.130.010.01
FLEEFranklin FTSE Europe ETF20191217ETF9.9811.57-8.31-8.3119.8919.89
FLEHFranklin FTSE Europe Hedged ETF20191217ETF36.3937.1237.1237.120.000.00
FLEUBarclays ETN+ FI Enhanced Europ20191217ETN101.9758.0739.1944.3518.8813.72
FLEXFlex Ltd. Ordinary Shares20191217A8.0628.12-1.99-2.1130.1530.30
FLFRFranklin FTSE France ETF20191217ETF14.0321.2614.7719.046.492.22
FLGBFranklin FTSE United Kingdom ET20191217ETF12.7114.8314.6115.250.22-0.42
FLGECredit Suisse FI Large Cap Grow20191217ETN46.1231.5228.2428.403.293.12
FLGRFranklin FTSE Germany ETF20191217ETF13.1512.9512.5612.500.390.45
FLGTFulgent Genetics, Inc. Common S20191217A56.8047.5528.6931.3518.8616.20
FLHKFranklin FTSE Hong Kong ETF20191217ETF32.7614.208.527.265.686.94
FLHYFranklin Liberty High Yield Cor20191217ETF11.456.876.616.610.260.26
FLIAFranklin Liberty International20191217ETF35.4530.8034.6530.80-3.840.00
FLICFirst of Long Island Corp/The20191217A20.8622.355.886.0416.4616.31
FLINFranklin FTSE India ETF20191217ETF81.7717.1617.0317.030.140.14
FLIRFlir Systems Inc20191217A5.5412.59-0.98-0.7013.5713.29
FLIYFranklin FTSE Italy ETF20191217ETF11.286.106.106.100.000.00
FLJHFranklin FTSE Japan Hedged ETF20191217ETF53.0121.1621.1621.160.000.00
FLJPFranklin FTSE Japan ETF20191217ETF12.4619.4418.7619.440.680.00
FLKRFranklin FTSE South Korea ETF20191217ETF58.1730.32-6.15-27.7136.4758.03
FLLFull House Resorts, Inc.20191217A112.5177.6543.1646.3934.4931.26
FLLAFranklin FTSE Latin America20191217ETF52.5044.0044.0044.000.000.00
FLLVFranklin Liberty U.S. Low Volat20191217ETF10.8916.6516.2316.510.420.14
FLMBFranklin Liberty Municipal Bond20191217ETF23.812.762.762.760.000.00
FLMIFranklin Liberty Intermediate M20191217ETF33.474.432.884.951.55-0.52
FLMNFalcon Minerals Corporation Cla20191217A40.7616.906.247.2510.669.65
FLMXFranklin FTSE Mexico ETF20191217ETF42.8839.0342.9440.33-3.92-1.31
FLNFirst Trust Latin America Alpha20191217ETF57.5232.2731.3231.540.950.73
FLNGFLEX LNG Ltd. Ordinary Shares20191217A148.42186.20147.79186.0138.410.19
FLNTFluent, Inc. Common Stock20191217A52.8036.0310.1711.3325.8624.70
FLOFlowers Foods, Inc.20191217A4.893.341.721.991.621.34
FLOTiShares Floating Rate Bond ETF20191217ETF1.961.100.850.850.250.25
FLOWSPX FLOW, Inc.20191217A13.968.744.714.934.033.81
FLQDFranklin LibertyQ Global Divide20191217ETF21.2022.817.616.8815.2115.94
FLQEFranklin LibertyQ Emerging Mark20191217ETF24.3813.3413.0012.950.340.39
FLQGFranklin LibertyQ Global Equity20191217ETF243.69135.63135.63135.630.000.00
FLQHFranklin LibertyQ International20191217ETF30.3130.2130.2130.210.000.00
FLQLFranklin LibertyQ U.S. Equity E20191217ETF9.544.704.454.590.260.11
FLQMFranklin LibertyQ U.S. Mid Cap20191217ETF15.2711.275.1611.136.120.14
FLQSFranklin LibertyQ U.S. Small Ca20191217ETF13.9413.8011.1213.802.680.00
FLRFluor Corporation20191217A6.737.772.223.045.564.74
FLRNSPDR Bloomberg Barclays Investm20191217ETF3.260.990.960.970.030.02
FLRTPacific Global Senior Loan ETF20191217ETF25.6210.1410.1410.140.000.00
FLRUFranklin FTSE Russia ETF20191217ETF27.9814.2912.3412.691.951.60
FLSFlowserve Corporation20191217A7.495.07-1.362.356.432.73
FLSAFranklin FTSE Saudi Arabia ETF20191217ETF88.4636.5937.2136.59-0.630.00
FLSWFranklin FTSE Switzerland ETF20191217ETF19.2723.4323.4322.610.000.82
FLTFleetCor Technologies, Inc.20191217A9.245.031.552.623.492.41
FLTBFidelity Limited Term Bond ETF20191217ETF8.2914.6612.8212.851.841.81
FLTRVanEck Vectors Investment Grade20191217ETF4.495.966.076.07-0.11-0.11
FLTWFranklin FTSE Taiwan ETF20191217ETF56.9738.4938.4938.490.000.00
FLWS1-800-FLOWERS.COM Inc20191217A13.9412.693.962.238.7410.46
FLXNFlexion Therapeutics, Inc.20191217A20.4115.145.617.239.537.91
FLXSFlexsteel Industries20191217A57.5445.5015.0917.9030.4127.60
FLZAFranklin FTSE South Africa20191217ETF33.8927.2927.3727.37-0.09-0.09
FMiShares MSCI Frontier 100 Fund20191217ETF8.339.785.887.793.901.99
FMAOFarmers & Merchants Bancorp, In20191217A109.5947.3712.8040.8634.576.51
FMATFidelity MSCI Materials Index E20191217ETF6.046.375.084.731.291.64
FMBFirst Trust Managed Municipal E20191217ETF5.473.092.572.970.520.12
FMBHFirst Mid Bancshares, Inc. Comm20191217A33.9520.597.097.7913.5012.80
FMBIFirst Midwest Bancorp Inc/IL20191217A6.535.081.992.063.093.02
FMCFMC Corporation20191217A4.954.242.712.501.531.74
FMCIForum Merger II Corporation Cla20191217A38.75
FMFFirst Trust Managed Futures Str20191217ETF76.2033.2032.1232.121.071.07
FMHIFirst Trust Municipal High Inco20191217ETF26.8712.3912.3912.390.000.00
FMKFirst Trust Mega Cap AlphaDEX F20191217ETF24.1514.8114.6014.580.210.23
FMNBFarmers National Banc Corp20191217A46.7049.7719.7319.8130.0429.96
FNFabrinet20191217A13.6212.869.9910.872.861.99
FNBF.N.B. Corp20191217A8.015.532.372.573.162.96
FNCBFNCB Bancorp Inc. Common Stock20191217A194.84139.53136.72137.162.812.37
FNCLFidelity MSCI Financials Index20191217ETF4.344.992.372.422.622.57
FNDFloor & Decor Holdings, Inc.20191217A10.577.344.672.042.675.29
FNDASchwab Fundamental U.S. Small C20191217ETF5.892.830.050.042.782.79
FNDBSchwab Fundamental U.S. Broad M20191217ETF15.604.955.584.95-0.620.00
FNDCSchwab Fundamental Internationa20191217ETF11.149.137.066.462.072.66
FNDESchwab Fundamental Emerging Mar20191217ETF3.711.832.472.58-0.65-0.75
FNDFSchwab Fundamental Internationa20191217ETF6.394.573.893.910.680.66
FNDXSchwab Fundamental U.S. Large C20191217ETF3.452.100.911.101.191.00
FNFFidelity National Financial, In20191217A3.433.340.051.363.291.97
FNGDMicroSectors FANG+ Index -3X In20191217ETN11.1917.2215.4117.061.810.17
FNGOMicroSectors FANG+ Index 2X Lev20191217ETN7.768.722.956.735.761.99
FNGSMicroSectors FANG+ ETNs due Jan20191217ETN12.1029.0130.3829.01-1.370.00
FNGUMicroSectors FANG+ Index 3X Lev20191217ETN7.105.744.074.011.671.72
FNGZMicroSectors FANG+ Index -2X In20191217ETN8.518.613.313.325.315.29
FNHCFedNat Holding Company Common S20191217A34.2523.700.631.5323.0722.18
FNIFirst Trust Chindia ETF20191217ETF8.968.726.276.282.452.43
FNJNFinjan Holdings, Inc.20191217A140.3886.7820.7220.5466.0666.24
FNKFirst Trust Mid Cap Value Alpha20191217ETF41.6228.3428.3428.340.000.00
FNKOFunko, Inc. Class A Common Stoc20191217A13.6814.777.459.457.315.34
FNLCFirst Bancorp, Inc. (ME)20191217A95.4948.1329.8239.7018.318.43
FNOVFT Cboe Vest U.S. Equity Buffer20191217ETF28.9223.4615.9116.357.557.11
FNVFranco-Nevada Corporation20191217A4.202.460.700.231.762.23
FNWBFirst Northwest Bancorp Common20191217A45.1314.4615.1315.05-0.67-0.58
FNXFirst Trust Mid Cap Core AlphaD20191217ETF7.964.444.444.510.00-0.07
FNYFirst Trust Mid Cap Growth Alph20191217ETF33.9015.6212.7212.722.902.90
FOCSFocus Financial Partners Inc. C20191217A30.1012.905.775.557.137.36
FOEFerro Corporation20191217A10.6916.102.473.3713.6312.74
FOLDAmicus Therapeutics, Inc20191217A10.7213.692.163.2111.5310.48
FONRFonar Corporation20191217A62.0447.4724.2530.7923.2216.68
FORForestar Group Inc.20191217A38.3021.3712.2413.599.137.78
FORDForward Industries Inc-N Y20191217A306.85188.90185.26185.343.643.56
FORKFuling Global Inc20191217A719.04316.69218.17228.8098.5287.88
FORMFormFactor Inc.20191217A7.7511.20-0.870.1912.0811.02
FORRForrester Research Inc20191217A30.9212.5815.6415.48-3.06-2.90
FOSLFossil Group, Inc.20191217A15.8514.630.36-0.1014.2714.73
FOVLiShares Focused Value Factor ET20191217ETF9.853.873.873.870.000.00
FOXFox Corporation Class B Common20191217A3.005.030.300.214.734.82
FOXAFox Corporation Class A Common20191217A2.893.311.050.862.262.45
FOXFFox Factory Holding Corp. Commo20191217A28.8312.312.534.249.788.07
FPAFirst Trust Asia Pacific ex-Jap20191217ETF129.3152.5752.5552.550.020.02
FPACFar Point Acquisition Corporati20191217A71.5661.0673.6773.67-12.61-12.61
FPAYFlexShopper, Inc. Common Stock20191217A210.53210.54166.69150.3743.8460.17
FPEFirst Trust Preferred Securitie20191217ETF5.046.732.552.174.194.57
FPEIFirst Trust Institutional Prefe20191217ETF11.8614.0913.5113.060.581.03
FPHFive Point Holdings, LLC Class20191217A24.0821.2513.3814.837.866.42
FPIFarmland Partners Inc.20191217A30.8619.309.419.539.909.77
FPRXFive Prime Therapeutics, Inc.20191217A40.1249.3119.3025.7530.0123.56
FPXFirst Trust US Equity Opportuni20191217ETF3.933.762.472.401.291.36
FPXEFirst Trust IPOX Europe Equity20191217ETF19.0417.1417.0517.050.090.09
FPXIFirst Trust Exchange-Traded Fun20191217ETF44.5232.7434.2533.97-1.51-1.24
FQALFidelity Quality Factor ETF20191217ETF8.314.804.674.670.130.13
FRFirst Industrial Realty Trust,20191217A6.013.871.951.971.931.91
FRAFFranklin Financial Services Cor20191217A160.3060.1053.7954.576.315.53
FRAKVanEck Vectors Unconventional O20191217ETF71.9134.8132.6932.692.122.12
FRANFrancesca''s Holdings Corporati20191217A69.8747.4619.6226.4427.8421.01
FRBAFirst Bank20191217A114.7165.1355.9160.529.224.61
FRBKRepublic First Bancorp Inc20191217A41.2218.0320.1116.30-2.071.73
FRCFirst Republic Bank20191217A4.443.121.992.201.130.92
FRDFriedman Industries, Inc20191217A99.431520.9150.4312.561470.481508.35
FRDMFreedom 100 Emerging Markets ET20191217ETF35.5732.8232.8332.82-0.010.00
FRELFidelity MSCI Real Estate Index20191217ETF3.826.916.336.150.580.76
FREQFrequency Therapeutics, Inc. Co20191217A135.6472.1821.4335.6150.7636.58
FRGFranchise Group, Inc.20191217A303.82141.45128.54116.9412.9124.51
FRGIFiesta Restaurant Group, Inc.20191217A24.9419.148.809.2310.349.92
FRHCFreedom Holding Corp.20191217A30.9258.1241.0141.3517.1116.77
FRIFirst Trust S&P REIT Index Fund20191217ETF6.397.166.669.020.51-1.86
FRLGLarge Cap Growth Index-Linked E20191217ETN50.4228.2416.1717.7712.0710.47
FRMEFirst Merchants Corp20191217A11.3123.244.547.6418.7015.60
FROFrontline Ltd.20191217A9.027.343.193.524.153.82
FRPHFRP Holdings, Inc.20191217A226.6883.3234.0622.8349.2260.50
FRPTFreshpet, Inc.20191217A14.198.653.934.434.724.21
FRTFederal Realty Investment Trust20191217A7.374.761.882.742.882.03
FRTAForterra, Inc20191217A38.7442.143.164.4538.9837.69
FSBFranklin Financial Network, Inc20191217A43.8425.6319.3519.056.286.58
FSBCFSB Bancorp, Inc. Common Stock20191217A293.74175.91174.35174.351.561.56
FSBWFS Bancorp, Inc. Common Stock20191217A88.0232.2730.2329.232.043.04
FSCTForeScout Technologies, Inc. Co20191217A18.1824.482.354.7622.1319.72
FSEAFirst Seacoast Bancorp Common S20191217A123.1777.8377.8377.830.000.00
FSFGFirst Savings Financial Group,20191217A30.2121.7522.9722.97-1.22-1.22
FSIFlexible Solutions Internationa20191217A156.1992.7944.0745.0348.7247.76
FSKFS KKR Capital Corp. Common Sto20191217A16.2018.596.506.1612.1112.44
FSLRFirst Solar, Inc.20191217A8.256.521.471.845.054.68
FSLYFastly, Inc.20191217A22.9813.663.905.789.767.88
FSMFORTUNA Silver Mines Inc.20191217A28.4724.7012.8913.5011.8211.20
FSMDFidelity Small-Mid Factor ETF20191217ETF3.993.443.483.48-0.04-0.04
FSPFranklin Street Properties Corp20191217A16.8710.106.586.253.523.85
FSSFederal Signal Corp.20191217A9.024.772.891.801.882.97
FSTAFidelity MSCI Consumer Staples20191217ETF3.936.322.375.463.950.86
FSVFirstService Corporation Common20191217A16.695.052.833.522.221.53
FSZFirst Trust Switzerland AlphaDE20191217ETF24.8914.2313.5812.780.651.44
FTAFirst Trust Large Cap Value Alp20191217ETF2.542.101.731.550.370.55
FTACFinTech Acquisition Corp. III C20191217A39.4938.0538.0538.050.000.00
FTAGFirst Trust Exchange-Traded Fun20191217ETF37.006.656.656.650.000.00
FTAIFortress Transportation and Inf20191217A16.179.632.472.757.166.89
FTCFirst Trust Large Cap Growth Al20191217ETF4.272.532.342.370.190.16
FTCHFarfetch Limited Class A Ordina20191217A11.549.761.343.408.426.36
FTCSFirst Trust Capital Strength ET20191217ETF1.943.252.433.210.820.15
FTDRfrontdoor, inc. Common Stock20191217A18.8521.755.617.0516.1414.69
FTECFidelity MSCI Information Techn20191217ETF2.383.722.313.421.410.30
FTEKFuel Tech, Inc.20191217A239.24199.9297.5297.03102.40102.89
FTFTFuture FinTech Group Inc.20191217A192.41217.52126.24151.3191.2866.21
FTGCFirst Trust Global Tactical Com20191217ETF27.6621.6121.6021.610.020.00
FTHIFirst Trust Exchange-Traded Fun20191217ETF52.6726.1317.6017.608.538.53
FTITechnipFMC plc Ordinary Share20191217A5.023.931.431.822.502.10
FTKFlotek Industries, Inc.20191217A56.2244.4532.5834.4511.8710.00
FTLBFirst Trust Exchange-Traded Fun20191217ETF100.36104.8581.9681.9622.9022.90
FTLSFirst Trust Long/Short Equity E20191217ETF7.996.536.396.380.140.15
FTNTFortinet, Inc.20191217A4.347.00-0.78-0.457.777.45
FTRFrontier Communications Corp.20191217A45.1248.3320.3625.6427.9822.69
FTRIFirst Trust Exchange-Traded Fun20191217ETF28.8223.7723.7823.77-0.020.00
FTSFortis Inc. Common Shares20191217A2.562.33-0.010.362.351.97
FTSIFTS International, Inc. Common20191217A119.6261.8351.5050.8110.3411.03
FTSLFirst Trust Senior Loan Fund ET20191217ETF3.809.576.326.383.253.20
FTSMFirst Trust Enhanced Short Matu20191217ETF1.721.330.971.000.350.32
FTVFortive Corporation20191217A2.881.820.881.120.950.70
FTXDFirst Trust Nasdaq Retail ETF20191217ETF22.9816.4916.4916.490.000.00
FTXGFirst Trust Nasdaq Food & Bever20191217ETF28.5719.7215.2719.724.460.00
FTXHFirst Trust Nasdaq Pharmaceutic20191217ETF49.5041.8441.8441.840.000.00
FTXLFirst Trust Nasdaq Semiconducto20191217ETF33.0412.692.222.4310.4810.27
FTXNFirst Trust Nasdaq Oil & Gas ET20191217ETF41.666.806.816.80-0.010.00
FTXOFirst Trust Nasdaq Bank ETF20191217ETF4.376.994.745.602.251.40
FTXRFirst Trust Nasdaq Transportati20191217ETF12.4912.1720.2720.27-8.11-8.11
FUDE-TRACS UBS Bloomberg CMCI Food20191217ETN122.2534.4534.4534.450.000.00
FULH.B. Fuller Company20191217A8.165.79-0.272.166.063.63
FULCFulcrum Therapeutics, Inc. Comm20191217A234.48131.0694.8299.0536.2432.00
FULTFulton Financial Corp20191217A5.885.801.481.914.333.90
FUMBFirst Trust Ultra Short Duratio20191217ETF29.8722.7522.7522.750.000.00
FUNCedar Fair, L.P.20191217A14.3118.9010.5415.168.373.74
FUNCFirst United Corp20191217A79.3040.3527.4227.4512.9312.90
FUNDSprott Focus Trust, Inc.20191217A68.2036.4435.0634.801.381.64
FUSBFirst US Bancshares, Inc. Commo20191217A140.03128.69117.40116.2111.2912.48
FUTProShares Managed Futures Strat20191217ETF36.8240.7941.1640.79-0.370.00
FUTYFidelity MSCI Utilities Index E20191217ETF3.444.653.983.830.670.82
FUVArcimoto, Inc. Common Stock20191217A147.03111.12112.68111.45-1.56-0.33
FVFirst Trust Dorsey Wright Focus20191217ETF6.714.694.624.820.07-0.13
FVALFidelity Value Factor ETF20191217ETF13.6710.398.006.692.393.70
FVCFirst Trust Dorsey Wright Dynam20191217ETF25.7014.4614.3414.340.120.12
FVCBFVCBankcorp, Inc. Common Stock20191217A110.8433.3329.4630.603.872.73
FVDFirst Trust Value Line Dividend20191217ETF2.843.142.322.340.820.80
FVEFive Star Senior Living Inc. Co20191217A369.15341.32170.63166.84170.69174.48
FVLFirst TrustValue Line 100 Excha20191217ETF17.6620.9219.7019.701.221.22
FVRRFiverr International Ltd.20191217A55.5649.0335.9736.9313.0612.10
FWDBAdvisorShares FolioBeyond Smart20191217ETF50.5647.1047.1047.100.000.00
FWONALiberty Media Corporation Serie20191217A23.2619.1412.038.997.1110.15
FWONKLiberty Media Corporation Serie20191217A12.957.855.585.392.272.46
FWRDForward Air Corp20191217A14.046.181.662.374.523.81
FXDFirst Trust Consumer Discretion20191217ETF5.977.615.396.132.221.48
FXGFirst Trust Consumer Staples Al20191217ETF4.395.382.722.332.663.05
FXHFirst Trust Health Care AlphaDE20191217ETF4.924.633.493.691.150.94
FXIiShares China Large-Cap ETF20191217ETF2.331.940.510.651.431.30
FXLFirst Trust Technology AlphaDEX20191217ETF4.062.431.942.010.490.42
FXNFirst Trust Energy AlphaDEX Fun20191217ETF10.389.325.676.143.653.19
FXNCFIRST NATL CORP STRASBURG VA20191217A196.70169.84174.31169.84-4.470.00
FXOFirst Trust Financials AlphaDEX20191217ETF4.104.143.153.660.980.47
FXPProShares UltraShort FTSE China20191217ETF4.313.250.261.132.992.12
FXRFirst Trust Industrials/Produce20191217ETF4.934.372.072.762.301.61
FXUFirst Trust Utilities AlphaDEX20191217ETF3.898.087.687.830.400.25
FXZFirst Trust Materials AlphaDEX20191217ETF5.995.404.624.670.780.73
FYCFirst Trust Small Cap Growth Al20191217ETF11.805.513.874.141.641.37
FYLDCambria Foreign Shareholder Yie20191217ETF74.1759.6651.8559.667.810.00
FYTFirst Trust Small Cap Value Alp20191217ETF46.8831.5728.8129.132.752.44
FYXFirst Trust Small Cap Core Alph20191217ETF8.996.346.646.46-0.30-0.12
GGENPACT LIMITED20191217A3.492.411.001.501.400.91
GAACambria Global Asset Allocation20191217ETF21.8011.6011.6011.600.000.00
GABCGerman American Bancorp, Inc.20191217A27.9125.194.514.8420.6820.35
GAIAGaia, Inc. Class A Common Stock20191217A40.8026.9114.7415.1512.1611.76
GAINGladstone Investment Corporatio20191217A12.839.343.795.325.554.02
GALSPDR SSgA Global Allocation ETF20191217ETF30.5344.5843.9940.500.594.08
GALTGalectin Therapeutics Inc.20191217A44.1333.2933.2733.430.02-0.15
GAMRETFMG Video Game Tech ETF20191217ETF23.6711.894.0010.597.901.31
GARSGarrison Capital Inc.20191217A46.795.343.013.152.332.19
GASSStealthGas, Inc.20191217A71.4234.683.867.0430.8227.64
GATXGATX Corporation20191217A14.535.202.973.052.232.15
GAZiPath Series B Bloomberg Natura20191217ETN129.9147.420.000.0047.4247.42
GBCIGlacier Bancorp Inc20191217A8.473.981.471.542.512.44
GBDCGolub Capital BDC, Inc.20191217A5.606.071.141.594.934.47
GBFiShares Government/Credit Bond20191217ETF6.033.263.363.36-0.10-0.10
GBILGoldman Sachs Access Treasury 020191217ETF1.000.710.550.680.160.03
GBLGAMCO Investors, Inc.20191217A79.2484.5668.5773.2615.9911.30
GBLIGlobal Indemnity Limited Ordina20191217A112.3456.4051.8653.274.543.13
GBRNew Concept Energy Inc20191217A111.06107.5683.9383.9323.6423.64
GBTGlobal Blood Therapeutics, Inc.20191217A17.1418.157.299.9110.868.24
GBUGiPath Gold ETN20191217ETN5.87
GBUYGoldman Sachs Motif New Age Con20191217ETF5.5312.0612.6212.11-0.56-0.05
GBXThe Greenbrier Companies, Inc.20191217A12.908.354.804.763.553.58
GCAPGain Capital Holdings, Inc.20191217A36.3324.607.8513.9516.7510.66
GCBCGreene County Bancorp Inc20191217A257.19162.49161.89161.890.610.61
GCEClaymore/Robb CEF GS Connect ET20191217ETN1218.02696.88696.88696.880.000.00
GCIGannett Co., Inc.20191217A16.2519.345.909.9813.449.37
GCOGenesco Inc.20191217A15.445.963.833.662.122.30
GCOWPacer Global Cash Cows Dividend20191217ETF27.5649.349.099.0940.2440.24
GCPGCP Applied Technologies Inc.20191217A10.655.650.840.994.814.66
GDGeneral Dynamics Corporation20191217A4.052.073.132.50-1.06-0.43
GDATGoldman Sachs Motif Data-Driven20191217ETF14.6812.9812.8012.940.180.05
GDDYGoDaddy Inc20191217A5.452.930.080.412.842.52
GDENGolden Entertainment, Inc. Comm20191217A27.7412.037.238.954.803.08
GDMAGadsden Dynamic Multi-Asset ETF20191217ETF10.114.694.755.53-0.06-0.84
GDNAGoldman Sachs Motif Human Evolu20191217ETF15.1214.8617.3314.24-2.470.62
GDOTGreen Dot Corporation20191217A12.276.322.312.194.014.13
GDPGoodrich Petroleum Corporation20191217A438.99168.98130.00132.6038.9836.38
GDVDPrincipal Active Global Dividen20191217ETF70.10128.66127.71127.710.950.95
GDXVanEck Vectors Gold Miners ETF20191217ETF3.663.500.821.202.692.30
GDXJVanEck Vectors Junior Gold Mine20191217ETF2.612.610.660.641.951.98
GEGeneral Electric Company20191217A8.986.662.843.013.823.64
GECGreat Elm Capital Group, Inc.20191217A248.90234.07140.29140.2993.7793.77
GECCGreat Elm Capital. Corp. Common20191217A36.7155.7428.7728.7726.9726.97
GEFGreif, Inc.20191217A15.539.145.255.443.893.70
GEFBGreif, Inc. Class B20191217A77.5259.5836.2937.2823.2922.30
GELGenesis Energy, L.P.20191217A10.495.340.161.595.183.75
GEMGoldman Sachs ActiveBeta Emergi20191217ETF15.957.146.876.950.270.19
GENGenesis Healthcare, Inc.20191217A101.4373.4274.7577.26-1.33-3.84
GENCGencor Industries, Inc.20191217A68.4244.3532.9833.4611.3710.89
GENYPrincipal Millennials Index ETF20191217ETF71.0237.3537.4637.39-0.11-0.04
GEOThe GEO Group, Inc.20191217A7.109.143.425.575.733.57
GEOSGeospace Technologies Corporati20191217A46.0523.599.1410.7214.4512.87
GERNGeron Corp20191217A69.4155.1237.9239.1717.2015.95
GESGuess?, Inc.20191217A6.7111.8611.2712.160.59-0.30
GEVOGevo, Inc.20191217A69.2464.4546.2244.7018.2319.75
GFEDGuaranty Federal Bancshares In20191217A205.49207.34170.89206.8436.450.50
GFFGriffon Corp20191217A15.607.591.873.105.724.49
GFINGoldman Sachs Motif Finance Rei20191217ETF15.0815.318.689.606.625.71
GFNGeneral Finance Corporation20191217A86.89117.9648.0149.1369.9568.83
GGGGraco Inc20191217A5.953.693.122.920.570.77
GHGuardant Health, Inc. Common St20191217A16.0324.9824.6525.490.33-0.51
GHLGreenhill & Co., Inc.20191217A24.0214.437.087.517.356.93
GHMGraham Corporation20191217A80.9210.5212.027.84-1.502.67
GHSIGuardion Health Sciences, Inc.20191217A85.73125.1772.9374.8252.2450.35
GHYBGoldman Sachs Access High Yield20191217ETF17.6610.1510.2910.29-0.13-0.13
GHYGiShares US & Intl High Yield Co20191217ETF11.037.997.577.580.410.41
GIBCGI Inc.20191217A4.343.461.962.091.491.37
GIFIGulf Island Fabrication Inc20191217A98.26112.4646.3750.2966.0962.17
GIGBGoldman Sachs Access Investment20191217ETF8.695.915.045.550.870.36
GIGESoFi Gig Economy ETF20191217ETF52.2343.4343.4343.430.000.00
GIGMGigaMedia Ltd20191217A96.9980.975.375.3775.6075.60
GIISPDR S&P Global Infrastructure20191217ETF12.207.997.717.680.280.31
GIIIG-Iii Apparel Group Ltd20191217A11.7010.851.470.799.3810.07
GILGildan Activewear Inc.20191217A4.674.061.050.893.013.17
GILDGilead Sciences Inc20191217A1.714.031.100.822.933.21
GILTGilat Satellite Networks Ltd20191217A94.49149.46125.63137.2323.8212.22
GISGeneral Mills, Inc.20191217A2.202.110.921.091.191.02
GIXGigCapital2, Inc. Common Stock20191217A21.4056.3538.7048.2417.658.11
GKOSGlaukos Corporation20191217A17.717.442.674.004.763.44
GLGlobe Life Inc.20191217A4.492.070.360.781.711.29
GLADGladstone Capital Corp20191217A12.247.914.504.883.403.03
GLBSGlobus Maritime Limited20191217A116.02116.9267.0867.2349.8449.69
GLBYWisdomTree Yield Enhanced Globa20191217ETF54.1532.2132.2132.210.000.00
GLBZGlen Burnie Bancorp20191217A310.46171.51116.92116.9254.5954.59
GLDDGreat Lakes Dredge & Dock Corpo20191217A12.0524.895.936.2418.9718.66
GLDICredit Suisse X-Links Gold Shar20191217ETF52.8720.3314.6014.605.735.73
GLEOGalileo Acquisition Corp.20191217A40.913.992.312.311.691.69
GLGTD Holdings, Inc. Common Stock20191217A132.6996.9869.4874.6427.5022.34
GLIBAGCI Liberty, Inc. Class A Commo20191217A7.723.400.290.813.112.59
GLIFAGFiQ Global Infrastructure ETF20191217ETF541.44
GLMDGalmed Pharmaceuticals Ltd.20191217A92.2769.2412.9524.5756.2944.67
GLNGGolar LNG Ltd20191217A10.5413.470.851.2912.6212.18
GLOBGLOBANT S.A.20191217A24.3111.994.384.397.627.60
GLOGGASLOG LTD20191217A15.8112.174.985.697.196.48
GLOPGASLOG PARTNERS LP20191217A21.9718.987.508.0111.4810.97
GLPGlobal Partners LP20191217A16.1610.595.055.395.545.21
GLPIGaming and Leisure Properties,20191217A6.514.171.792.602.381.56
GLREGreenlight Captial RE, LTD. Cla20191217A25.8513.248.017.035.236.21
GLTGlatfelter20191217A12.375.741.651.654.094.08
GLUUGlu Mobile Inc.20191217A16.6313.093.751.219.3411.88
GLWCorning Incorporated20191217A3.562.540.660.771.891.77
GLYCGlycoMimetics, Inc.20191217A47.9523.715.554.1918.2119.55
GMGeneral Motors Company20191217A2.772.831.651.351.181.48
GMANGoldman Sachs Motif Manufacturi20191217ETF15.3412.200.5411.9311.660.27
GMDAGamida Cell Ltd. Ordinary Share20191217A310.61322.44315.38317.757.074.69
GMEGameStop Corp. Class A20191217A17.2114.591.494.2613.1010.33
GMEDGLOBUS MEDICAL INC20191217A7.794.36-0.42-1.594.785.95
GMFSPDR S&P Emerging Asia Pacific20191217ETF23.9412.6511.4511.521.201.13
GMHIGores Metropoulos, Inc. Class A20191217A49.14
GMLPGolar LNG Partners LP20191217A18.0011.765.085.046.686.72
GMOGeneral Moly, Inc.20191217A56.6567.7266.1666.101.571.62
GMOMCambria Global Momentum ETF20191217ETF29.8021.8424.2821.61-2.440.22
GMREGlobal Medical REIT Inc.20191217A13.948.775.845.272.933.49
GMSGMS Inc.20191217A12.6012.3010.335.731.976.57
GNAFMicroSectors FANG+ Index Invers20191217ETN7.225.93-0.594.746.521.19
GNCGNC Holdings, Inc.20191217A38.4332.9013.9213.3318.9919.53
GNCAGenocea Biosciences, Inc.20191217A116.9282.5067.5168.0814.9814.42
GNEGENIE ENERGY LTD20191217A28.3114.083.704.1810.389.90
GNKGENCO SHIPPING & TRADING LTD20191217A24.0113.322.853.7610.479.56
GNLGlobal Net Lease, Inc.20191217A5.354.031.000.733.033.30
GNLNGreenlane Holdings, Inc. Class20191217A87.9070.0640.2443.0429.8227.02
GNMAiShares GNMA Bond ETF20191217ETF9.183.463.463.460.000.00
GNMKGenMark Diagnostics, Inc20191217A27.0639.237.727.7531.5231.48
GNOMGlobal X Genomics & Biotechnolo20191217ETF21.7423.4824.5724.13-1.09-0.65
GNPXGenprex, Inc. Common Stock20191217A439.62379.16347.95347.6631.2131.50
GNRSPDR S&P Global Natural Resourc20191217ETF13.8911.722.528.159.203.57
GNRCGENERAC HOLDINGS INC20191217A7.043.171.331.411.841.77
GNSSGenasys Inc. Common Stock20191217A114.6586.0865.3565.4920.7320.59
GNTXGentex Corp20191217A3.866.063.874.042.192.03
GNTYGuaranty Bancshares, Inc. Commo20191217A111.3271.5519.3936.0352.1635.51
GNUSGenius Brands International, In20191217A175.24194.88129.62135.6165.2659.26
GNWGenworth Financial, Inc.20191217A21.0318.407.988.6110.429.78
GOGrocery Outlet Holding Corp. Co20191217A18.3310.522.894.767.635.75
GOATVanEck Vectors Morningstar Glob20191217ETF29.6630.5529.3729.861.180.69
GOAUUS Global GO Gold and Precious20191217ETF27.9318.0517.3517.180.700.87
GOEXGlobal X Gold Explorers ETF (NE20191217ETF40.9426.3625.2325.231.131.13
GOGLGolden Ocean Group Limited Comm20191217A19.2414.905.457.309.457.60
GOGOGogo Inc.20191217A19.0918.884.355.3814.5313.50
GOLDBarrick Gold Corp.20191217A5.755.371.372.143.993.22
GOLFAcushnet Holdings Corp.20191217A12.586.638.644.50-2.012.13
GOODGladstone Commercial Corporatio20191217A9.976.652.482.734.173.92
GOOGAlphabet Inc. Class C Capital S20191217A3.662.981.742.071.240.91
GOOGLAlphabet Inc. Class A Common St20191217A3.534.553.293.261.261.29
GOOSCanada Goose Holdings Inc.20191217A5.536.122.192.633.933.49
GOROGold Resource Corporation20191217A19.5630.10-1.55-0.3831.6530.48
GOSSGossamer Bio, Inc. Common Stock20191217A21.5313.112.005.1611.107.95
GOVTiShares U.S. Treasury Bond ETF20191217ETF3.859.199.039.040.150.15
GPAQGordon Pointe Acquisition Corp.20191217A18.9818.9818.9818.980.000.00
GPCGenuine Parts Company20191217A4.384.420.451.523.982.90
GPIGroup 1 Automotive, Inc.20191217A23.9610.636.887.193.743.44
GPKGraphic Packaging Holding Compa20191217A6.014.490.460.954.033.55
GPLGreat Panther Mining Limited20191217A36.8634.8229.2331.215.593.61
GPMTGranite Point Mortgage Trust In20191217A8.545.722.933.342.792.38
GPNGlobal Payments, Inc.20191217A3.992.190.810.991.381.20
GPORGulfport Energy Corp.20191217A34.7525.458.7514.2716.7011.17
GPREGreen Plains, Inc.20191217A16.1712.744.844.777.907.97
GPRKGEOPARK LIMITED20191217A27.2318.05-10.70-3.5028.7521.56
GPROGoPro, Inc.20191217A22.6921.168.7510.5512.4410.61
GPSThe Gap, Inc.20191217A5.885.571.481.274.094.30
GPXGP Strategies Corp.20191217A68.1031.5212.4114.6619.1116.86
GQREFlexShares Global Quality Real20191217ETF10.704.373.663.730.710.64
GRAW.R. Grace & Co.20191217A7.202.980.851.112.131.87
GRAFGraf Industrial Corp. Common St20191217A20.7019.6319.6319.630.000.00
GRBKGreen Brick Partners, Inc20191217A22.3823.54-0.58-0.3824.1223.92
GRCThe Gorman-Rupp Company Common20191217A30.0414.997.308.017.696.98
GREKGlobal X MSCI Greece ETF20191217ETF11.156.572.662.933.903.63
GRESIQ ARB Global Resources20191217ETF23.851.340.670.670.680.68
GRIDFirst Trust NASDAQ Clean Edge S20191217ETF30.5225.6018.1727.367.43-1.76
GRIFGriffin Industrial Realty, Inc.20191217A177.5262.4935.0257.0727.475.42
GRINGrindrod Shipping Holdings Ltd.20191217A409.59248.95222.23232.6926.7216.26
GRMNGarmin Ltd20191217A5.085.582.302.403.283.18
GRNiPath Series B Carbon Exchange-20191217ETN61.30
GRNBVanEck Vectors Green Bond ETF20191217ETF24.1024.1724.1724.170.000.00
GRNQGreenpro Capital Corp. Common S20191217A2268.911837.141837.141837.140.000.00
GRNVGreenVision Acquisition Corp Co20191217A81.362.712.712.710.000.00
GROWUS Global Investors Inc20191217A156.56109.5260.1561.1749.3748.35
GRPNGroupon, Inc.Common Stock20191217A42.4532.957.4010.1525.5522.16
GRTSGritstone Oncology, Inc.20191217A77.6048.961.8921.0747.0727.89
GRTXGalera Therapeutics, Inc. Commo20191217A216.23109.6180.5677.8629.0531.75
GRUAB Svensk Ekportkredit (Swedish20191217ETN177.8643.7843.7843.780.000.00
GRUBGRUBHUB INC.20191217A6.005.394.843.120.552.27
GRWGGROW GENERATION CORP20191217A67.2672.6764.8364.387.858.29
GSGoldman Sachs Group Inc.20191217A1.962.441.211.341.231.10
GSATGlobalstar, Inc.20191217A87.1773.4952.9653.5320.5319.97
GSBGlobalSCAPE, Inc.20191217A43.8825.926.837.6619.0918.26
GSBCGreat Southern Bancorp Inc20191217A30.9116.159.299.526.876.64
GSCGS Connect S&P GSCI Enhanced Co20191217ETN71.6568.9968.9968.990.000.00
GSEUGoldman Sachs ActiveBeta Europe20191217ETF50.1839.0139.0139.010.000.00
GSEWGoldman Sachs Equal Weight U.S.20191217ETF14.2510.8010.2010.250.600.54
GSHDGoosehead Insurance, Inc. Class20191217A51.4442.6426.7527.6615.8914.98
GSIEGoldman Sachs ActiveBeta Intern20191217ETF16.225.974.945.011.020.96
GSITGSI Technology20191217A55.5942.8230.0228.3812.8014.44
GSJYGoldman Sachs ActiveBeta Japan20191217ETF19.1415.0315.0315.030.000.00
GSKYGreenSky, Inc. Class A Common S20191217A24.1418.1511.7811.986.376.17
GSLGlobal Ship Lease, Inc.20191217A113.7270.2664.5165.185.755.08
GSLCGoldman Sachs ActiveBeta U.S. L20191217ETF2.482.321.371.330.950.98
GSMFerroglobe PLC Ordinary Shares20191217A136.77139.04117.48126.3121.5612.73
GSPBarclays Bank PLC iPath Exchang20191217ETN18.908.628.719.65-0.09-1.03
GSSGolden Star Resources Ltd.20191217A34.3724.4815.6816.348.808.14
GSSCGS ActiveBeta U.S. Small Cap Eq20191217ETF20.3418.9815.8915.893.093.09
GSSTGoldman Sachs Access Ultra Shor20191217ETF9.956.658.108.10-1.45-1.45
GSUMGridsum Holding Inc.20191217A178.14114.6484.6896.9329.9617.71
GSVGold Standard Ventures Corp.20191217A45.3482.5456.8458.0725.6924.47
GSYInvesco Ultra Short Duration ET20191217ETF1.981.421.401.400.020.02
GTGoodyear Tire & Rubber20191217A6.428.452.192.256.266.21
GTEGran Tierra Energy Inc.20191217A88.3964.9135.1536.8429.7728.07
GTECGreenland Technologies Holding20191217A503.04405.51326.40326.4079.1179.11
GTESGates Industrial Corporation pl20191217A18.4012.031.603.9010.438.13
GTHXG1 Therapeutics, Inc. Common St20191217A34.5019.105.357.0213.7612.08
GTIMGood Times Restaurants Inc.20191217A372.71307.79270.84270.8436.9536.95
GTIPGoldman Sachs Access Inflation20191217ETF3.553.603.523.590.080.01
GTLSChart Industries, Inc.20191217A15.378.912.303.846.615.07
GTNGray Television, Inc.20191217A7.106.764.364.352.402.41
GTNAGray Television, Inc. Class A20191217A582.31370.97323.73323.7347.2447.24
GTOInvesco Total Return Bond ETF20191217ETF8.317.817.807.800.010.01
GTSTriple-S Management Corporation20191217A21.5310.646.205.664.444.98
GTTGTT Communications, Inc.20191217A21.6213.574.068.089.515.49
GTXGarrett Motion Inc. Common Stoc20191217A28.1312.479.1110.243.362.22
GTYGetty Realty Corp.20191217A14.596.763.113.393.653.36
GTYHGTY Technology Holdings, Inc. C20191217A82.8451.1620.3722.8230.8028.34
GUDBSage ESG Intermediate Credit ET20191217ETF48.063.253.253.250.000.00
GULFWisdomTree Middle East Dividen20191217ETF117.5510.658.758.751.901.90
GUNRFlexShares Global Upstream Natu20191217ETF3.272.650.971.271.681.43
GUREGulf Resources, Inc. (NV) Commo20191217A348.51258.48206.68206.6851.8051.80
GURUGlobal X Guru Index ETF20191217ETF39.8631.0231.0231.020.000.00
GUSHDirexion Daily S&P Oil & Gas Ex20191217ETF12.297.863.793.794.074.07
GVGoldfield Corporation20191217A103.9469.0628.2230.0040.8439.05
GVAGranite Construction Inc.20191217A9.104.883.313.581.571.30
GVALCambria Global Value ETF20191217ETF10.3410.639.749.740.900.90
GVIiShares Intermediate Government20191217ETF3.442.061.772.040.300.02
GVIPGoldman Sachs Hedge Industry VI20191217ETF16.747.402.503.124.914.29
GVPGSE Systems, Inc.20191217A163.19156.24127.32127.3228.9328.93
GWBGreat Western Bancorp, Inc.20191217A11.024.382.281.932.102.45
GWGHGWG Holdings, Inc20191217A374.84214.59210.09207.494.507.09
GWREGUIDEWIRE SOFTWARE, INC.20191217A6.093.050.500.732.562.32
GWRSGlobal Water Resources, Inc.20191217A132.07169.18109.81127.7459.3741.44
GWWW.W. Grainger, Inc.20191217A9.684.311.671.912.642.40
GWXSPDR S&P International Small Ca20191217ETF38.9011.488.649.252.842.23
GXCSPDR S&P China ETF20191217ETF8.229.489.449.450.040.03
GXFGlobal X FTSE Nordic Region ETF20191217ETF159.95132.59132.59132.590.000.00
GXGGlobal X MSCI Colombia ETF20191217ETF78.5476.9975.5875.141.401.85
GXGXGX Acquisiton Corp. Class A Com20191217A128.4410.0410.0410.040.000.00
GXTGGlobal X Thematic Growth ETF20191217ETF1229.211047.681047.681047.680.000.00
GYLDArrow Dow Jones Global Yield ET20191217ETF112.1267.7966.9566.950.850.85
GYROGyrodyne, LLC Common Stock20191217A477.6079.52-365.50-363.94445.03443.47
HHyatt Hotels Corporation20191217A6.696.041.801.924.254.12
HAHawaiian Holdings, Inc.20191217A8.7415.239.9311.555.303.68
HACKETFMG Prime Cyber Security ETF20191217ETF9.084.816.554.17-1.740.63
HAEHaemonetics Corporation20191217A11.705.312.962.912.352.40
HAFCHanmi Financial Corp20191217A17.068.843.443.465.405.37
HAILSPDR S&P Kensho Smart Mobility20191217ETF19.415.312.072.073.243.24
HAINHain Celestial Group Inc20191217A7.585.09-2.002.277.092.82
HALHalliburton Company20191217A4.072.691.151.391.541.30
HALLHallmark Financial Services, In20191217A53.9928.0912.3811.5715.7216.52
HALOHalozyme Therapeutics, Inc.20191217A5.965.472.061.513.414.11
HAPVanEck Vectors Natural Resource20191217ETF22.9710.1210.209.70-0.080.42
HAPPHappiness Biotech Group Limited20191217A319.83265.68263.48263.482.202.20
HARPHarpoon Therapeutics, Inc. Comm20191217A111.5147.4226.6722.8120.7524.61
HASHasbro, Inc.20191217A4.523.260.921.032.352.23
HASIHANNON ARMSTRONG SUSTAINABLE IN20191217A7.824.473.925.730.55-1.27
HAUDiShares Currency Hedged MSCI Au20191217ETF17.9816.0816.0816.080.000.00
HAUZXtrackers International Real Es20191217ETF14.4813.1612.8013.060.360.10
HAWXiShares Currency Hedged MSCI AC20191217ETF26.1111.05-1.17-0.7512.2211.80
HAYNHaynes International, Inc.20191217A35.3417.716.387.4011.3310.31
HBANHuntington Bancshares Inc20191217A6.565.371.973.133.392.23
HBBHamilton Beach Brands Holding C20191217A86.4747.696.2716.2241.4231.47
HBCPHome Bancorp, Inc.20191217A143.7153.5152.2651.981.251.54
HBIHanesbrands, Inc.20191217A6.915.711.311.734.403.98
HBIOHarvard Bioscience Inc20191217A184.7482.2064.2562.1317.9620.07
HBMHudbay Minerals Inc.20191217A26.3822.1211.0812.7811.029.32
HBMD