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 Avg20191218A6.105.743.063.382.682.36
ETF_AvgVW ETF Avg20191218ETF2.063.092.312.380.780.72
ETN_AvgVW ETN Avg20191218ETN14.9511.517.237.764.293.76
AAgilent Technologies Inc.20191218A2.971.782.092.06-0.31-0.28
AAAlcoa Corporation20191218A5.074.172.222.181.951.99
AAAUPerth Mint Physical Gold ETF (T20191218ETF7.0114.917.227.227.707.70
AADRAdvisorShares Dorsey Wright ADR20191218ETF41.4621.5621.5221.520.040.04
AALAmerican Airlines Group Inc.20191218A3.773.361.821.611.551.75
AAMCAltisource Asset Mgmt Corp20191218A1395.32212.13127.76195.1284.3717.01
AAMEAtlantic American Corp20191218A834.60321.77326.40326.40-4.63-4.63
AANAaron's, Inc.20191218A7.513.861.522.172.341.68
AAOIApplied Optoelectronics, Inc.20191218A19.2413.39-0.032.5913.4210.80
AAONAaon Inc20191218A27.7415.4310.339.045.096.38
AAPADVANCE AUTO PARTS INC20191218A5.543.400.770.822.622.58
AAPLApple Inc.20191218A0.601.330.590.660.730.67
AATAMERICAN ASSETS TRUST, INC.20191218A8.875.052.362.712.692.35
AAUAlmaden Minerals Ltd.20191218A134.53118.1197.45110.7120.667.39
AAWWAtlas Air Worldwide Holdings, I20191218A15.839.573.883.195.706.38
AAXJiShares MSCI All Country Asia e20191218ETF1.413.452.943.200.580.35
AAXNAxon Enterprise, Inc. Common St20191218A13.448.804.704.744.104.06
ABAllianceBernstein Holding, L.P.20191218A10.9922.91-7.96-2.7230.8725.64
ABBVABBVIE INC.20191218A1.513.052.482.250.570.80
ABCAmerisourceBergen Corp.20191218A7.365.592.463.063.132.53
ABCBAmeris Bancorp20191218A8.497.265.245.642.021.62
ABEOAbeona Therapeutics Inc. Common20191218A33.9125.2811.8614.5613.4210.72
ABGAsbury Automotive Group, Inc.20191218A26.8110.496.196.644.303.85
ABIOARCA biopharma, Inc.20191218A249.00119.7863.5594.3356.2325.45
ABMABM Industries, Inc.20191218A10.674.981.651.743.333.24
ABMDAbiomed Inc20191218A15.056.373.643.682.732.69
ABRArbor Realty Trust, Inc.20191218A7.075.825.053.220.762.60
ABTAbbott Laboratories20191218A1.821.380.080.281.301.10
ABTXAllegiance Bancshares, Inc.20191218A11.957.843.592.114.245.72
ABUSArbutus Biopharma Corporation C20191218A65.3670.3020.5917.7749.7052.52
ACAssociated Capital Group, Inc.20191218A111.05133.3486.07111.8447.2721.50
ACAArcosa, Inc. Common Stock20191218A13.204.971.933.783.041.20
ACADAcadia Pharmaceuticals Inc.20191218A10.927.054.174.002.883.05
ACAMAcamar Partners Acquisition Cor20191218A35.1538.6238.6238.620.000.00
ACBAurora Cannabis Inc. Common Sha20191218A45.1740.6126.6329.9113.9810.70
ACBIAtlantic Capital Bancshares, In20191218A12.726.533.073.403.463.13
ACCAmerican Campus Communities, In20191218A5.613.291.041.602.251.69
ACCOAcco Brands Corporation20191218A11.098.832.864.665.974.17
ACELAccel Entertainment, Inc.20191218A36.1612.4110.3410.282.072.13
ACERAcer Therapeutics Inc. Common S20191218A91.8797.3958.9861.8138.4235.58
ACESALPS Clean Energy ETF20191218ETF10.467.049.079.13-2.03-2.09
ACGLArch Capital Group Ltd20191218A3.273.890.281.683.632.21
ACHCAcadia Healthcare Company, Inc.20191218A8.744.982.452.432.532.55
ACHVAchieve Life Sciences, Inc.20191218A64.6882.6658.3163.5124.3519.16
ACIAAcacia Communications, Inc. Com20191218A6.284.893.253.151.651.74
ACIOAptus Collared Income Opportuni20191218ETF27.8820.0420.1420.04-0.100.01
ACIUAC Immune SA20191218A48.1276.184.625.5671.5670.62
ACIWACI Worldwide, Inc.20191218A7.616.683.055.023.631.65
ACLSAxcelis Technologies Inc20191218A17.8619.184.838.3714.3510.82
ACMAecom20191218A3.659.117.076.642.052.49
ACMRACM Research, Inc. Class A Comm20191218A35.6626.195.957.0520.2519.14
ACNAccenture PLC20191218A2.444.793.303.521.491.27
ACNBACNB Corp20191218A138.60109.70104.83106.664.873.04
ACORAcorda Therapeutics, Inc.20191218A59.5640.2630.4730.269.7910.01
ACREAres Commercial Real Estate Cor20191218A8.157.602.253.985.353.62
ACRSAclaris Therapeutics, Inc.20191218A62.0455.4715.7829.8739.6825.60
ACRXAcelRx Pharmaceuticals, Inc20191218A47.0640.1415.9419.2924.2020.84
ACSGXtrackers MSCI ACWI ex USA ESG20191218ETF28.6861.6756.8956.894.784.78
ACSIAmerican Customer Satisfaction20191218ETF7.0912.1613.2612.16-1.100.00
ACSTAcasti Pharma, Inc.20191218A44.6249.8220.6624.7129.1725.12
ACTAdvisorShares Vice ETF20191218ETF33.1523.9216.9214.127.009.80
ACTGAcacia Research Corporation20191218A69.0639.2914.4628.7624.8210.53
ACTTAct II Global Acquisition Corp.20191218A70.29378.6922.7222.72355.97355.97
ACUAcme United Corporation20191218A412.4873.3162.8070.7210.512.59
ACWFiShares Edge MSCI Multifactor G20191218ETF16.2810.3311.0710.35-0.74-0.02
ACWIiShares MSCI ACWI ETF20191218ETF1.281.190.920.970.280.23
ACWViShares Edge MSCI Min Vol Globa20191218ETF3.302.072.031.960.030.10
ACWXiShares MSCI ACWI ex US ETF20191218ETF2.061.560.840.860.710.70
ACYAeroCentury Corporation20191218A232.15180.31149.04166.6131.2713.70
ADBEAdobe Inc.20191218A3.377.295.355.631.941.66
ADCAgree Realty Corporation20191218A6.724.061.982.202.081.85
ADESAdvanced Emissions Solutions, I20191218A20.7929.8016.3115.9213.4913.88
ADIAnalog Devices, Inc.20191218A3.017.646.466.851.180.79
ADILAdial Pharmaceuticals, Inc20191218A242.96273.15173.26231.2099.8941.95
ADMArcher Daniels Midland Company20191218A2.3310.909.489.621.441.31
ADMAADMA Biologics, Inc.20191218A27.4821.016.959.1614.0611.85
ADMEAptus Behavioral Momentum ETF20191218ETF8.485.856.075.63-0.220.22
ADMPAdamis Pharmaceuticals Corporat20191218A49.5761.9853.9554.468.037.52
ADMSAdamas Pharmaceuticals, Inc.20191218A29.6622.41-0.144.8622.5517.55
ADNTAdient plc Ordinary Shares20191218A17.867.284.454.292.842.99
ADPAutomatic Data Processing20191218A2.626.605.585.801.020.80
ADPTAdaptive Biotechnologies Corpor20191218A46.4421.8410.0411.5111.8010.33
ADREInvesco BLDRS Emerging Markets20191218ETF30.4215.6614.8915.570.770.10
ADROAduro Biotech, Inc.20191218A99.0290.1850.5551.0839.6339.10
ADSAlliance Data Systems Corporati20191218A8.584.140.770.963.383.18
ADSKAutodesk Inc20191218A4.474.381.352.513.031.87
ADSWAdvanced Disposal Services, Inc20191218A3.082.301.491.620.790.66
ADTADT Inc.20191218A12.8511.793.794.618.007.18
ADTNAdtran Inc20191218A23.9014.404.474.939.939.47
ADUSAddus HomeCare Corp.20191218A39.3011.393.174.198.237.20
ADVMAdverum Biotechnologies, Inc. C20191218A17.1412.070.552.1811.529.88
ADXSAdvaxis, Inc.20191218A46.1778.6054.4162.4424.1916.17
AEAdams Resources & Energy Inc.20191218A82.1439.5724.3525.6115.2113.96
AEEAmeren Corporation20191218A2.604.275.906.42-1.63-2.16
AEGNAegion Corp20191218A25.5733.907.699.6226.2124.47
AEHRAehr Test Systems20191218A83.1068.3347.8246.8320.5121.50
AEISAdvanced Energy Industries Inc20191218A12.1410.301.051.529.248.78
AELAmerican Equity Investment Life20191218A8.494.13-1.200.645.333.49
AEMAgnico Eagle Mines Ltd.20191218A4.282.950.921.042.031.91
AEMDAETHLON MEDICAL INC20191218A102.85118.6980.8185.4637.8833.24
AEOAmerican Eagle Outfitters20191218A6.896.001.832.614.173.39
AEPAmerican Electric Power Company20191218A2.132.081.211.490.880.59
AERAercap Holdings N.V.20191218A4.204.251.472.202.782.05
AERIAerie Pharmaceuticals, Inc.20191218A18.4829.0821.3221.737.767.35
AESAES Corporation20191218A5.244.601.592.023.012.59
AESEAllied Esports Entertainment, I20191218A454.77326.42278.16278.2948.2648.13
AEYADDvantage Technologies Group,20191218A121.59143.6961.8473.2981.8470.40
AEYEAudioEye, Inc. Common Stock20191218A328.1575.9274.9575.850.970.06
AEZSAeterna Zentaris, Inc.20191218A154.51135.98102.55102.8333.4333.25
AFCAllied Capital Corporation20191218A23.9112.35-0.77-0.3713.1112.72
AFGAmerican Financial Group, Inc.20191218A6.352.270.310.351.971.92
AFHAtlas Financial Holdings, Inc.20191218A326.55311.39192.91215.05118.4896.34
AFIArmstrong Flooring, Inc.20191218A51.6731.1222.4323.928.697.21
AFIFAnfield Universal Fixed Income20191218ETF32.1918.2118.2118.210.000.00
AFINAmerican Finance Trust, Inc. Cl20191218A13.8516.468.938.187.538.28
AFKVanEck Vectors Africa Index ETF20191218ETF41.7323.3625.6729.51-2.31-6.15
AFLAflac Inc.20191218A2.022.14-0.88-0.763.012.90
AFLGFirst Trust Active Factor Large20191218ETF61.300.00
AFMCFirst Trust Active Factor Mid C20191218ETF18.4024.5524.5524.550.000.00
AFMDAffimed N.V.20191218A36.4127.313.006.1024.3021.21
AFSMFirst Trust Active Factor Small20191218ETF23.67
AFTYPacer CSOP FTSE China A50 ETF20191218ETF30.029.7711.5211.52-1.75-1.75
AFYAAfya Limited Class A Common Sha20191218A79.3346.1410.6924.3735.4521.77
AGFIRST MAJESTIC SILVER CORP20191218A9.3410.824.233.646.607.19
AGBAAGBA Acquisition Limited Ordina20191218A89.5189.3189.3189.310.000.00
AGCOAGCO Corporation20191218A6.102.621.551.481.061.13
AGEAgeX Therapeutics, Inc.20191218A98.9594.5947.8161.0646.7833.54
AGENAgenus Inc.20191218A28.5823.647.698.5815.9515.05
AGFSAgroFresh Solutions, Inc. Commo20191218A102.6872.4346.6147.9325.8224.50
AGGiShares Core U.S. Aggregate Bon20191218ETF0.890.810.660.680.140.13
AGGPIQ Enhanced Core Plus Bond U.S.20191218ETF11.867.007.007.000.000.00
AGGYWisdomTree Yield Enhanced U.S.20191218ETF3.712.882.572.630.310.25
AGIAlamos Gold Inc. Class A Common20191218A18.6814.115.656.648.467.47
AGIOAgios Pharmaceuticals, Inc.20191218A13.208.772.062.626.716.15
AGLEAeglea BioTherapeutics, Inc.20191218A65.9830.4312.4111.7718.0118.66
AGMFederal Agricultural Mortgage C20191218A36.0418.4612.4213.766.054.71
AGMAFederal Agricultural Mortgage C20191218A359.21
AGMHAGM Group Holdings Inc. Class A20191218A685.15366.92326.71350.3240.2116.60
AGNAllergan plc20191218A1.701.581.141.190.440.38
AGNCAGNC Investment Corp. Common St20191218A5.675.112.742.902.362.20
AGNDWisdomTree Trust WisdomTree Neg20191218ETF30.371.381.381.380.000.00
AGOAssured Guaranty, LTD20191218A4.332.180.150.302.031.88
AGRAvangrid, Inc.20191218A6.673.371.542.011.831.36
AGROADECOAGRO S.A.20191218A15.5713.395.086.148.327.25
AGRXAgile Therapeutics, Inc20191218A48.8538.5816.4815.8822.0722.67
AGSPlayAGS, Inc.20191218A29.1522.15-0.753.7622.9018.39
AGTiShares MSCI Argentina and Glob20191218ETF48.4118.6119.0418.29-0.430.32
AGTCApplied Genetic Technologies Co20191218A91.7467.5229.2935.6138.2331.91
AGXArgan, Inc20191218A23.0929.76-1.70-0.2531.4630.01
AGYSAgilysys, Inc.20191218A18.2723.28-1.641.3324.9221.96
AGZiShares Agency Bond ETF20191218ETF4.301.991.961.990.020.00
AGZDWisdomTree Trust WisdomTree Int20191218ETF43.7722.1422.1422.140.000.00
AHCA.H. Belo Corporation20191218A70.4244.9545.4444.72-0.480.24
AHCOAdaptHealth Corp. Class A Commo20191218A371.91146.16110.47115.2435.6930.92
AHHArmada Hoffler Properties, Inc.20191218A8.854.966.948.01-1.98-3.05
AHPIAllied Healthcare Products20191218A822.77585.63170.16169.99415.46415.64
AHTAshford Hospitality Trust, Inc.20191218A36.8833.3917.2320.4916.1612.90
AIArlington Asset Investment Corp20191218A17.7011.037.726.893.324.14
AIAiShares Asia 50 ETF20191218ETF10.575.695.365.430.330.26
AIEQAI Powered Equity ETF20191218ETF18.7514.6312.6712.671.961.96
AIGAmerican International Group, I20191218A2.225.926.885.83-0.950.09
AIHSSenmiao Technology Limited Comm20191218A201.09223.06235.12218.92-12.064.14
AIIQAI Powered International Equity20191218ETF47.4534.7734.7734.770.000.00
AIMAIM ImmunoTech Inc.20191218A137.22125.0992.2096.2132.9028.88
AIMCAltra Industrial Motion Corp.20191218A10.414.371.501.942.872.43
AIMTAimmune Therapeutics, Inc.20191218A10.268.157.447.920.710.22
AINAlbany International Corp Class20191218A12.495.660.730.824.934.83
AINCAshford Inc.20191218A188.08140.10100.11125.6139.9914.49
AINVApollo Investment Corporation20191218A5.876.303.003.033.293.26
AIQGlobal X Future Analytics Tech20191218ETF45.7433.7831.8432.611.941.17
AIRAAR Corp.20191218A12.288.916.957.241.961.66
AIRGAirgain, Inc. Common Stock20191218A50.1726.6523.2224.413.432.24
AIRIAir Industries Group20191218A148.4597.0570.0270.0227.0227.02
AIRRFirst Trust RBA American Indust20191218ETF12.427.975.947.152.030.82
AIRTAir T Inc20191218A129.0779.3679.3679.360.000.00
AITApplied Industrial Technologies20191218A12.674.671.691.602.983.07
AIVApartment Investment and Manage20191218A3.502.891.511.551.381.34
AIZAssurant, Inc.20191218A5.453.191.311.421.881.77
AJGArthur J. Gallagher & Co.20191218A3.898.036.466.751.561.28
AJRDAerojet Rocketdyne Holdings, In20191218A8.065.150.261.604.903.55
AJXGreat Ajax Corp.20191218A7.426.585.866.380.720.20
AKAMAkamai Technologies Inc20191218A4.074.612.182.472.432.14
AKBAAkebia Therapeutics, Inc.20191218A17.2113.501.702.1811.8011.32
AKCAAkcea Therapeutics, Inc. Common20191218A36.5416.218.718.587.497.62
AKERAkers Biosciences Inc20191218A111.0099.4964.7377.0534.7622.45
AKGAsanko Gold Inc.20191218A72.5376.8260.2460.8716.5915.96
AKRAcadia Realty Trust20191218A8.1813.10-0.68-0.2213.7813.32
AKROAkero Therapeutics, Inc. Common20191218A154.0860.4936.4935.1624.0025.32
AKRXAkorn, Inc.20191218A45.2650.0816.1528.5833.9321.49
AKTSAKOUSTIS TECHNOLOGIES, INC.20191218A34.5432.24-0.4518.7832.6813.46
ALAir Lease Corporation20191218A5.663.781.891.931.881.84
ALACAlberton Acquisition Corporatio20191218A29.0025.5725.5725.570.000.00
ALBAlbemarle Corporation20191218A5.475.132.683.012.452.12
ALBOAlbireo Pharma, Inc. Common Sto20191218A81.9044.5526.4426.1418.1118.41
ALCAlcon Inc. Ordinary Shares20191218A3.123.011.461.751.551.26
ALCOAlico Inc20191218A97.3133.6329.5732.264.061.37
ALDXAldeyra Therapeutics, Inc.20191218A44.5045.1019.8918.0325.2127.08
ALEALLETE, Inc.20191218A7.474.612.332.412.282.20
ALECAlector, Inc. Common Stock20191218A33.4726.6614.0415.7012.6210.95
ALEXAlexander & Baldwin, Inc.20191218A9.706.734.005.092.731.64
ALFAAlphaClone Alternative Alpha ET20191218ETF36.9521.3521.3121.310.040.04
ALGAlamo Group, Inc.20191218A52.9712.528.518.723.983.80
ALGNAlign Technology Inc20191218A7.595.463.203.552.261.91
ALGRAllegro Merger Corp. Common Sto20191218A26.9723.2432.1432.14-8.89-8.89
ALGTAllegiant Travel Company20191218A20.066.962.243.974.722.99
ALIMAlimera Sciences, Inc.20191218A167.69261.0379.9668.38181.07192.66
ALJJALJ Regional Holdings, Inc. Com20191218A1599.2583.5183.5183.510.000.00
ALKAlaska Air Group, Inc.20191218A3.522.800.670.832.141.98
ALKSAlkermes Inc. plc20191218A7.265.24-0.450.585.694.66
ALLThe Allstate Corporation20191218A2.366.605.555.401.051.20
ALLEAllegion Public Limited Company20191218A5.463.76-0.060.033.823.73
ALLKAllakos Inc.20191218A63.0028.4213.1518.6415.279.77
ALLOAllogene Therapeutics, Inc. Com20191218A25.109.474.766.374.713.09
ALLTAllot Ltd. Ordinary Shares20191218A28.57571.14528.13513.8843.0157.26
ALLYAlly Financial Inc.20191218A3.413.701.441.702.262.00
ALNAAllena Pharmaceuticals, Inc. Co20191218A122.6883.2148.7462.1534.4721.05
ALNYAlnylam Pharmaceuticals, Inc.20191218A10.066.462.773.463.693.00
ALOAlio Gold Inc. Common Shares20191218A141.26111.3699.5697.2011.8014.17
ALOTAstroNova, Inc. Common Stock20191218A60.2828.4420.7022.517.755.93
ALPNAlpine Immune Sciences, Inc. Co20191218A205.01189.0187.81105.23101.2183.79
ALRMAlarm.com Holdings, Inc.20191218A13.575.641.912.823.732.83
ALRNAileron Therapeutics, Inc. Comm20191218A157.04133.63117.46113.2416.1620.39
ALRSAlerus Financial Corporation Co20191218A46.1630.5229.8629.860.660.66
ALSKAlaska Communications Systems20191218A94.2668.4748.7648.9719.7219.50
ALSNALLISON TRANSMISSION HOLDINGS,20191218A5.422.89-0.320.143.212.75
ALTAltimmune, Inc. Common Stock20191218A112.8854.6443.3543.3511.2911.29
ALTMAltus Midstream Company Class A20191218A51.3259.8142.0842.7617.7417.06
ALTRAltair Engineering Inc. Class A20191218A13.706.02-0.040.556.055.47
ALTSProShares Morningstar Alternati20191218ETF31.7331.5331.5331.530.000.00
ALTYGlobal X SuperDividend Alternat20191218ETF38.5919.4018.7218.710.680.69
ALVAutoliv, Inc.20191218A5.012.961.051.281.911.68
ALXAlexander's Inc.20191218A80.8422.7616.3415.266.536.90
ALXNAlexion Pharmaceuticals Inc20191218A6.9817.0214.7315.102.291.91
ALYAAlithya Group inc. Class A Subo20191218A234.35249.96154.45169.8295.5180.14
AMAntero Midstream Corporation Co20191218A15.4710.884.205.126.685.75
AMAGAMAG Pharmaceuticals, Inc.20191218A22.1424.012.133.7121.8820.30
AMALAmalgamated Bank Class A Common20191218A44.4633.4211.7111.9721.7121.45
AMATApplied Materials Inc20191218A1.823.051.321.521.731.54
AMBAAmbarella, Inc. Ordinary Shares20191218A8.686.782.274.164.512.62
AMBCAmbac Financial Group, Inc.20191218A13.7016.863.052.2413.8114.62
AMCAMC ENTERTAINMENT HOLDINGS, INC20191218A12.8011.5411.108.080.443.46
AMCAiShares Russell 1000 Pure U.S.20191218ETF16.2138.6938.6938.690.000.00
AMCIAMCI Acquisition Corp. Class A20191218A29.629.879.879.870.000.00
AMCRAmcor plc Ordinary Shares20191218A9.827.383.333.524.053.86
AMCXAMC Networks Inc. Class A20191218A12.317.522.092.485.435.03
AMDAdvanced Micro Devices20191218A2.352.400.650.921.751.48
AMEAmetek, Inc.20191218A4.3710.107.607.852.502.24
AMEDAmedisys Inc20191218A15.916.553.503.913.152.95
AMEHApollo Medical Holdings, Inc. C20191218A35.8922.0911.0910.8410.9911.24
AMGAffiliated Managers Group20191218A7.163.840.991.622.852.23
AMGNAmgen Inc20191218A3.153.971.650.952.323.02
AMHAMERICAN HOMES 4 RENT20191218A4.083.541.462.042.081.50
AMJJP Morgan Alerian MLP Index ETN20191218ETN4.784.152.342.551.811.60
AMKAssetMark Financial Holdings, I20191218A64.5035.9013.1713.8722.7322.03
AMKRAmkor Technology Inc20191218A8.1311.381.200.5110.1810.87
AMLPAlerian MLP ETF20191218ETF11.728.675.116.413.552.26
AMNAMN Healthcare Services20191218A11.746.363.543.822.822.54
AMNBAmerican National Bankshares In20191218A123.4129.70-14.50-14.5544.2044.24
AMOMQraft AI-Enhanced US Large Cap20191218ETF23.80233.75226.40226.407.357.35
AMOTAllied Motion Technologies Inc20191218A58.4331.8525.3626.126.495.73
AMPAmeriprise Financial, Inc.20191218A4.133.020.850.882.182.14
AMPEAmpio Pharmaceuticals, Inc20191218A35.6133.2546.5539.38-13.30-6.14
AMPHAmphastar Pharmaceuticals, Inc.20191218A15.378.730.771.677.977.07
AMPYAmplify Energy Corp.20191218A26.7117.402.824.2414.5813.16
AMRBAmerican River Bankshares20191218A125.87115.2939.6039.6075.6975.69
AMRCAmeresco, Inc.20191218A21.1012.780.330.1612.4512.62
AMRHAmeri Holdings, Inc. Common Sto20191218A166.53114.8378.8977.7835.9337.05
AMRKA-Mark Precious Metals, Inc.20191218A339.53347.65192.18220.53155.47127.12
AMRSAmyris Inc.20191218A32.3832.6719.4417.6213.2315.06
AMRXAmneal Pharmaceuticals, Inc. Cl20191218A21.0116.769.8711.146.895.62
AMSAmerican Shared Hospital Servic20191218A207.1049.2910.468.6838.8340.61
AMSCAmerican Superconductor Corp20191218A25.9417.316.437.4310.889.87
AMSFAMERISAFE, Inc.20191218A25.5514.658.609.166.055.49
AMSWAAmerican Software, Inc.20191218A26.0621.244.535.0216.7116.22
AMTAmerican Tower Corporation20191218A3.931.801.281.340.520.47
AMTBAmerant Bancorp Inc. Class A Co20191218A81.9797.29126.74121.97-29.44-24.68
AMTBBAmerant Bancorp Inc. Class B Co20191218A500.24213.77205.85205.857.927.92
AMTDTD Ameritrade Holding Corp20191218A2.1114.9113.6314.061.340.90
AMTXAemetis, Inc.20191218A352.76215.35216.04215.34-0.700.01
AMUETRACS Alerian MLP Index ETN20191218ETN12.8012.9613.0212.38-0.040.63
AMUBETRACS Alerian MLP Index ETN Se20191218ETN20.03
AMWDAmerican Woodmark Corp20191218A25.7412.166.658.075.514.09
AMZAInfraCap MLP ETF20191218ETF22.0919.8215.6315.044.194.78
AMZNAmazon.Com Inc20191218A2.584.013.403.610.600.40
ANAutoNation, Inc.20191218A10.937.075.494.731.582.35
ANABAnaptysBio, Inc. Common Stock20191218A27.5314.844.965.249.889.60
ANATAmerican National Insurance20191218A49.0514.279.3510.214.924.07
ANDAAndina Acquisition Corp. III Or20191218A74.8021.3112.9412.948.368.36
ANDEAndersons Inc/The20191218A18.3227.283.093.5624.1923.72
ANETArista Networks20191218A5.113.030.961.712.071.32
ANFAbercrombie & Fitch Co.20191218A6.504.821.001.513.823.31
ANGIANGI Homeservices Inc. Class A20191218A12.638.651.552.737.095.91
ANGLVanEck Vectors Fallen Angel Hig20191218ETF3.977.573.973.733.604.01
ANGOAngioDynamics, Inc.20191218A17.2319.443.695.2715.7514.17
ANHAnworth Mortgage Asset Corporat20191218A27.5127.5042.0712.20-14.5815.30
ANIKAnika Therapeutics Inc20191218A26.9613.085.836.587.256.50
ANIPANI Pharmaceuticals, Inc.20191218A33.2515.006.927.388.087.62
ANIXAnixa Biosciences, Inc.20191218A116.02123.2853.1153.9670.1769.32
ANSSAnsys Inc20191218A5.295.082.062.493.022.59
ANTMANTHEM, INC.20191218A5.648.496.106.152.392.35
ANYSphere 3D Corp. Common Shares20191218A276.99212.33158.2076.1354.13136.20
AOAiShares Core Aggressive Allocat20191218ETF8.386.005.975.990.030.01
AOBCAmerican Outdoor Brands Corpora20191218A11.5711.075.524.535.566.55
AOKiShares Core Moderate Allocatio20191218ETF6.894.361.561.632.812.73
AOMiShares Core Moderate Allocatio20191218ETF7.794.233.293.150.931.08
AONAon plc Class A20191218A3.675.974.624.531.351.44
AORiShares Core Growth Allocation20191218ETF3.221.831.781.780.050.05
AOSA.O. Smith Corporation20191218A4.374.180.080.174.104.02
AOSLAlpha and Omega Semiconductor L20191218A30.8899.106.067.6493.0491.46
APAmpco-Pittsburgh Corp.20191218A141.2982.5970.3371.0512.2711.54
APAApache Corporation20191218A4.854.131.911.752.222.38
APAMARTISAN PARTNERS ASSET MANAGEME20191218A7.624.564.494.850.08-0.28
APDAir Products & Chemicals, Inc.20191218A4.472.321.452.010.870.32
APDNApplied DNA Sciences, Inc.20191218A96.7889.2070.9867.3818.2221.82
APEIAmerican Public Education, Inc.20191218A27.2918.472.753.1915.7215.28
APENApollo Endosurgery, Inc.20191218A565.78398.34396.39397.371.950.98
APEXApex Global Brands Inc. Common20191218A428.45513.53401.08416.38112.4697.16
APHAmphenol Corporation20191218A3.3510.139.039.221.100.91
APHAAphria Inc. Common Shares20191218A20.5321.026.8610.7614.0810.25
APLEApple Hospitality REIT, Inc.20191218A6.354.84-0.110.284.944.55
APLSApellis Pharmaceuticals, Inc. C20191218A19.4526.218.5710.6717.6515.54
APLTApplied Therapeutics, Inc. Comm20191218A154.3758.9536.2244.8822.7314.08
APMAptorum Group Limited Class A O20191218A415.90328.06284.25290.9243.8137.14
APOApollo Global Management, Inc.20191218A5.663.431.471.591.971.84
APOGApogee Enterprises Inc20191218A20.199.474.505.904.973.57
APPFAppFolio, Inc. Class A20191218A32.0212.176.737.125.445.06
APPNAppian Corporation Class A Comm20191218A13.3410.055.976.764.083.29
APPSDigital Turbine, Inc.20191218A13.6911.91-0.263.4812.178.43
APREAprea Therapeutics, Inc. Common20191218A204.8799.5266.9566.8232.5732.70
APRNBlue Apron Holdings, Inc. Class20191218A62.1958.379.4014.3148.9744.06
APTAlpha Pro Tech, Ltd.20191218A143.1480.3480.3480.340.000.00
APTOAptose Biosciences, Inc.20191218A40.6332.191.683.1030.5129.09
APTSPreferred Apartment Communities20191218A16.4318.625.417.5013.2111.13
APTVAptiv PLC20191218A4.045.422.973.572.461.85
APTXAptinyx Inc. Common Stock20191218A133.3365.9624.1026.8141.8739.15
APVOAptevo Therapeutics Inc20191218A210.36217.86228.79236.01-10.94-18.15
APWCAsia Pacific Wire & Cable Corp20191218A369.00218.90218.90218.900.000.00
APXTApex Technology Acquisition Cor20191218A267.650.00-30.300.0030.300.00
APYApergy Corporation Common Stock20191218A18.546.853.304.083.562.78
APYXApyx Medical Corporation Common20191218A68.6274.0251.4249.6922.6024.33
AQBAquaBounty Technologies, Inc.20191218A90.0648.6545.0244.683.633.97
AQMSAqua Metals, Inc. Common Stock20191218A60.8070.6345.5547.7425.0822.89
AQNAlgonquin Power & Utilities Cor20191218A7.195.182.062.383.132.81
AQSTAquestive Therapeutics, Inc. Co20191218A37.7037.3815.8513.6821.5423.70
AQUAEvoqua Water Technologies Corp.20191218A9.686.402.542.643.863.76
ARANTERO RESOURCES CORPORATION20191218A34.9225.0714.3516.1510.728.92
ARAAmerican Renal Associates Holdi20191218A47.8322.3931.5633.26-9.17-10.87
ARAVAravive, Inc. Common Stock20191218A65.6846.7923.6823.1423.1123.65
ARAYAccuray Incorporated20191218A37.4929.3516.7515.3912.5913.96
ARCARC Document Solutions, Inc.20191218A139.73144.62108.36105.7436.2638.88
ARCBArcBest Corporation20191218A23.7226.043.463.3622.5822.68
ARCCAres Capital Corporation20191218A5.413.852.392.611.471.24
ARCHArch Coal, Inc.20191218A24.348.574.802.353.776.21
ARCOARCOS DORADOS HOLDINGS INC.20191218A15.638.214.474.733.743.46
ARCTArcturus Therapeutics Holdings20191218A147.35111.0686.3091.5924.7619.47
ARDArdagh Group S.A. Class A Commo20191218A24.7311.034.075.856.965.18
ARDSAridis Pharmaceuticals Inc. Com20191218A175.13425.02108.15107.91316.87317.11
ARDXArdelyx, Inc.20191218A18.2025.431.593.1823.8422.25
AREAlexandria Real Estate Equities20191218A5.533.361.221.202.142.16
ARECAMERICAN RESOURCES CORP20191218A271.26232.6481.82103.60151.00129.21
ARESAres Management Corporation Cla20191218A11.788.061.341.766.716.30
ARGOArgo Group International Holdin20191218A18.847.264.133.603.123.66
ARGTGlobal X MSCI Argentina ETF20191218ETF24.8918.966.758.3812.2110.57
ARIAPOLLO COMMERCIAL REAL ESTATE F20191218A5.423.972.382.141.591.84
ARKFARK Fintech Innovation ETF20191218ETF23.1320.5718.4320.512.140.07
ARKGARK Genomic Revolution ETF20191218ETF14.109.727.047.292.692.44
ARKKARK Innovation ETF20191218ETF8.044.372.683.161.691.21
ARKQARK Autonomous Technology & Rob20191218ETF21.7610.9911.0210.86-0.030.12
ARKRArk Restaurants Corp20191218A386.62275.00259.69259.6915.3115.31
ARKWARK Next Generation Internet ET20191218ETF6.434.653.723.650.920.99
ARLAmerican Realty Investors, Inc.20191218A787.31266.46163.79170.60102.6895.86
ARLOArlo Technologies, Inc.20191218A23.2131.9117.7624.7814.167.15
ARLPAlliance Resource Partners LP20191218A19.8315.165.337.879.837.30
ARMKARAMARK20191218A4.902.21-0.110.162.322.06
ARMPArmata Pharmaceuticals, Inc. Co20191218A130.8696.72102.52101.57-5.80-4.85
ARNAArena Pharmaceuticals Inc20191218A13.865.620.330.655.294.97
ARNCArconic Corporation20191218A3.682.681.231.611.461.08
AROCArchrock Inc20191218A10.997.612.983.404.634.21
AROWArrow Financial Corp20191218A56.4718.9710.9213.908.055.07
ARPOAerpio Pharmaceuticals, Inc. Co20191218A183.10141.47137.92133.733.547.73
ARRARMOUR Residential REIT, Inc.20191218A5.875.872.492.543.383.32
ARTLArtelo Biosciences, Inc. Common20191218A331.62128.7962.9973.5765.8055.23
ARTNAArtesian Resources Corp20191218A88.7536.2229.7831.346.444.87
ARTWArts-Way Manufacturing Co Inc20191218A319.23249.17232.02231.8917.1517.28
ARVNArvinas, Inc20191218A32.9117.139.3714.247.762.89
ARWArrow Electronics, Inc.20191218A6.182.52-0.130.132.652.39
ARWRArrowhead Research Corporation20191218A16.639.455.725.663.743.80
ARYAARYA Sciences Acquisiton Corp.20191218A179.6277.52-9.67-9.6787.1987.19
ASBAssociated Banc-Corp20191218A4.634.041.000.903.043.15
ASCARDMORE SHIPPING CORPORATION20191218A22.3715.781.872.8113.9112.97
ASEAGlobal X FTSE Southeast Asia ET20191218ETF135.11102.8883.0486.6619.8316.22
ASETFlexShares Real Assets Allocati20191218ETF56.2542.0042.5042.00-0.500.00
ASFIAsta Funding Inc20191218A163.08114.03119.47119.47-5.44-5.44
ASGNASGN Incorporated20191218A12.464.361.261.623.102.75
ASHAshland Global Holdings Inc.20191218A7.394.241.771.622.472.62
ASHRXtrackers Harvest CSI 300 China20191218ETF3.452.091.291.500.790.58
ASHSXtrackers Harvest CSI 500 China20191218ETF13.1012.0011.7013.960.31-1.96
ASHXXtrackers MSCI China A Inclusio20191218ETF45.1056.0449.8151.976.244.07
ASIXAdvanSix Inc.20191218A24.2811.253.453.467.797.79
ASMAvino Silver & Gold Mines Ltd.20191218A105.3798.1464.5764.7433.5733.40
ASMBAssembly Biosciences, Inc20191218A39.7621.216.639.2914.5811.92
ASNAAscena Retail Group, Inc.20191218A61.7950.9036.3138.7714.5912.13
ASPNAspen Aerogels, Inc.20191218A104.0620.1124.0822.83-3.97-2.72
ASPSAltisource Portfolio Solutions20191218A41.2030.469.5412.8920.9317.57
ASPUASPEN GROUP, INC.20191218A46.6529.6210.979.9718.6519.65
ASRTAssertio Therapeutics, Inc. Com20191218A83.1379.6520.5227.0359.1452.62
ASRVAmeriServ Financial Inc20191218A58.2751.5955.2452.44-3.65-0.85
ASTCAstrotech Corporation (DE) Comm20191218A190.62193.60186.69186.696.916.91
ASTEAstec Industries Inc20191218A18.7220.312.913.3817.4016.93
ASURAsure Software, Inc20191218A41.7922.6619.5417.993.124.67
ASYSAmtech Systems Inc20191218A61.0033.8221.1225.2012.708.62
ATAtlantic Power Corporation20191218A42.8539.7611.8314.6027.9425.16
ATECAlphatec Holdings, Inc.20191218A37.3428.915.696.2023.2222.71
ATENA10 NETWORKS INC20191218A16.5620.3714.2415.096.135.28
ATESTCTest Symbol Class C20191218A31.4815.8315.7315.690.100.15
ATESTGTEST SYMBOL20191218A29.2516.6916.6916.63-0.010.06
ATEXAnterix Inc. Common Stock20191218A42.1228.7214.5117.0214.2111.70
ATGEAdtalem Global Education Inc. C20191218A11.596.313.163.473.162.84
ATHAthene Holding Ltd. Class A Com20191218A3.742.140.890.721.261.42
ATHXAthersys, Inc. Common Stock20191218A90.1376.8749.8046.1527.0530.61
ATIAllegheny Technologies20191218A8.435.051.941.733.113.32
ATIFATIF Holdings Limited Ordinary20191218A505.04208.1072.2772.27135.83135.83
ATKRAtkore International Group Inc.20191218A10.214.470.901.673.562.80
ATLCAtlanticus Holdings Corporation20191218A449.95392.24356.21358.4336.0333.81
ATLOAMES National Corp20191218A93.8051.1146.1246.064.985.05
ATMPiPath Select MLP ETN20191218ETF11.1213.2114.2913.11-1.080.10
ATNIATN International, Inc20191218A47.7825.8816.6517.449.238.44
ATNMActinium Pharmaceuticals, Inc20191218A33.0546.7822.9423.0223.8423.76
ATNXAthenex, Inc. Common Stock20191218A15.9518.546.8611.0511.687.49
ATOAtmos Energy Corporation20191218A3.833.753.423.410.330.34
ATOMAtomera Incorporated Common Sto20191218A127.8966.9550.1745.0516.7821.91
ATOSAtossa Therapeutics, Inc. Commo20191218A151.6296.6768.2475.5628.4321.11
ATRAptarGroup, Inc.20191218A9.865.533.653.521.882.00
ATRAAtara Biotherapeutics, Inc20191218A23.9012.90-4.610.1617.5112.74
ATRCAtriCure, Inc.20191218A18.5411.656.724.544.947.11
ATROAstronics Corp20191218A18.7128.6816.3419.0312.349.67
ATRSAntares Pharma, Inc.20191218A20.8423.567.6115.1215.958.46
ATSGAir Transport Services Group, I20191218A12.6811.30-2.61-1.9413.9113.24
ATTOAtento S.A.20191218A76.7367.2256.3555.1610.8712.07
ATUSAltice USA, Inc. Class A Common20191218A5.005.412.152.623.262.79
ATVIActivision Blizzard Inc.20191218A2.033.781.551.652.232.13
ATXIAvenue Therapeutics, Inc. Commo20191218A161.3995.0762.4287.9332.657.15
AUBAtlantic Union Bankshares Corpo20191218A9.508.322.872.985.455.34
AUBNAuburn National Bancorporation20191218A511.16328.39337.83338.87-9.44-10.48
AUDCAudioCodes Ltd20191218A21.0312.252.052.6910.209.56
AUGAuryn Resources Inc. Common Sha20191218A114.4766.8336.1435.4530.6931.38
AUMNGolden Minerals Company20191218A233.14149.76137.17140.8912.598.86
AUPHAurinia Pharmaceuticals Inc20191218A13.1010.374.834.505.545.83
AUSFGlobal X Adaptive U.S. Factor E20191218ETF18.997.357.087.110.270.24
AUTOAutoWeb, Inc. Common Stock20191218A426.82238.68272.73272.73-34.06-34.06
AUYYamana Gold, Inc.20191218A27.6123.066.469.8916.5913.16
AVAAvista Corporation20191218A7.842.882.924.99-0.03-2.11
AVAVAeroVironment, Inc.20191218A19.297.572.532.845.044.73
AVBAvalonBay Communities, Inc.20191218A5.882.821.691.951.130.87
AVCOAvalon GloboCare Corp. Common S20191218A90.22102.5353.2653.8749.2748.66
AVDAmerican Vanguard Corporation20191218A21.469.965.024.984.934.98
AVDEAvantis International Equity ET20191218ETF17.8210.454.334.056.126.40
AVDVAvantis International Small Cap20191218ETF26.7818.1618.1418.140.020.02
AVEMAvantis Emerging Markets Equity20191218ETF16.112.892.892.890.000.00
AVEOAVEO Pharmaceuticals, Inc.20191218A71.3991.2162.5469.0328.6722.19
AVGOBroadcom Inc. Common Stock20191218A4.033.701.431.622.272.08
AVGRAvinger, Inc. Common Stock20191218A188.48131.8998.31103.6433.5828.25
AVIDAvid Technology Inc20191218A37.7824.145.183.2218.9620.92
AVLRAvalara, Inc.20191218A16.647.163.885.283.281.88
AVNSAvanos Medical, Inc.20191218A18.716.015.675.010.341.01
AVNWAviat Networks, Inc.20191218A191.93101.8185.3088.4516.5213.36
AVROAVROBIO, Inc. Common Stock20191218A65.8926.842.217.3124.6319.54
AVTAvnet, Inc.20191218A5.679.150.550.818.618.34
AVTRAvantor, Inc.20191218A6.765.991.631.854.364.14
AVUSAvantis U.S. Equity ETF20191218ETF18.6212.7810.8410.481.942.30
AVUVAvantis U.S. Small Cap Value ET20191218ETF14.177.938.647.91-0.710.02
AVXLAnavex Life Sciences20191218A44.1137.275.0913.6932.1823.58
AVYAvery Dennison Corp.20191218A6.494.113.693.740.420.37
AVYAAvaya Holdings Corp. Common Sto20191218A8.397.812.783.645.034.17
AWIArmstrong World Industries, Inc20191218A14.056.603.063.083.543.52
AWKAmerican Water Works Company, I20191218A4.038.135.366.202.761.93
AWRAmerican States Water Company20191218A9.273.791.441.282.362.51
AWREAware Inc20191218A133.5775.7068.9170.276.795.43
AWTMAware Ultra-Short Duration Enha20191218ETF3.892.202.202.200.000.00
AWXAvalon Holdings Corp.20191218A72.7040.7834.1634.166.616.61
AXAxos Financial, Inc. Common Sto20191218A9.643.741.321.462.422.28
AXASAbraxas Petroleum Corporation20191218A47.6691.9076.5874.8615.3817.18
AXDXAccelerate Diagnostics, Inc.20191218A33.3119.499.8911.339.608.16
AXEAnixter International Inc20191218A5.664.353.833.160.521.19
AXGNAxogen, Inc. Common Stock20191218A30.6021.896.8817.4215.014.47
AXGTAxovant Gene Therapies Ltd. Com20191218A78.0272.0348.1751.3623.8720.68
AXJLWisdomTree Asia-Pacific ex-Japa20191218ETF26.797.425.017.422.410.00
AXLAmerican Axle & Manufacturing H20191218A9.746.733.003.673.733.06
AXLAAxcella Health Inc. Common Stoc20191218A122.06175.95118.04119.2057.9056.74
AXNXAxonics Modulation Technologies20191218A36.5929.3214.0715.5815.2513.77
AXPAmerican Express Company20191218A1.501.110.100.131.010.98
AXRAMREP Corporation20191218A205.39140.09105.08109.0335.0131.06
AXSAxis Capital Holders Limited20191218A6.282.961.351.471.611.49
AXSMAxsome Therapeutics, Inc20191218A24.7616.707.078.859.637.85
AXTAAxalta Coating Systems Ltd.20191218A3.484.06-0.080.494.153.58
AXTIAXT Inc20191218A42.7836.1119.8721.1516.2414.96
AXUAlexco Resource Corp.20191218A56.0046.8726.6028.3420.2618.52
AYAtlantica Yield plc20191218A8.675.031.68-0.023.355.05
AYIAcuity Brands, Inc.20191218A12.815.583.734.651.850.93
AYTUAytu BioScience, Inc. Common St20191218A314.11283.71250.0196.5933.71187.12
AYXAlteryx, Inc.20191218A9.806.493.372.263.114.22
AZOAutoZone, Inc.20191218A11.956.674.454.782.171.83
AZPNAspen Technology Inc20191218A11.305.392.533.082.862.32
AZREAzure Power Global Limited20191218A44.4126.5320.8121.235.715.30
AZRXAzurRx BioPharma, Inc. Common S20191218A160.89176.53155.66160.8720.8715.65
AZZAZZ Inc.20191218A18.139.348.677.890.671.45
BBarnes Group Inc.20191218A13.925.892.432.393.463.50
BABoeing Company20191218A2.361.720.971.270.760.46
BABInvesco Taxable Municipal Bond20191218ETF3.942.752.182.140.580.61
BACBank of America Corporation20191218A2.843.201.792.121.411.08
BAHBooz Allen Hamilton Holding Cor20191218A4.283.922.411.951.511.97
BALiPath Series B Bloomberg Cotton20191218ETN38.4715.3816.0616.06-0.68-0.68
BAMBrookfield Asset Management Inc20191218A2.052.020.280.261.741.77
BANCBanc of California, Inc.20191218A11.276.011.952.584.063.43
BANDBandwidth Inc. Class A Common S20191218A23.867.614.635.902.981.71
BANFBancfirst Corp20191218A29.8320.3610.6813.579.676.79
BANRBanner Corp.20191218A11.995.781.661.504.114.28
BANXStoneCastle Financial Corporati20191218A80.8346.3216.349.7329.9936.60
BAPCredicorp LTD20191218A10.445.261.711.803.553.46
BAPRInnovator S&P 500 Buffer ETF -20191218ETF36.7033.7632.1732.171.591.59
BASIBioanalytical Systems Inc20191218A132.15135.3773.8074.3361.5761.04
BATRALiberty Media Corporation Serie20191218A19.9924.5314.1818.9810.355.55
BATRKLiberty Media Corporation Serie20191218A17.1130.5011.059.1219.4521.38
BATTAmplify Advanced Battery Metals20191218ETF40.5929.7325.3929.734.340.00
BAUGInnovator S&P 500 Buffer ETF -20191218ETF32.609.52-5.53-5.5315.0515.05
BAXBaxter International Inc.20191218A2.721.920.810.811.111.11
BBBlackBerry Limited20191218A17.5810.247.287.482.962.66
BBAXJPMorgan BetaBuilders Developed20191218ETF9.746.385.225.011.161.37
BBBYBed Bath & Beyond Inc20191218A5.925.746.064.40-0.311.34
BBCVirtus LifeSci Biotech Clinical20191218ETF28.2123.7120.949.992.7713.73
BBCAJPMorgan BetaBuilders Canada ET20191218ETF5.203.523.283.150.240.36
BBCPConcrete Pumping Holdings, Inc.20191218A62.0845.1334.0638.4411.076.69
BBDCBarings BDC, Inc.20191218A16.0127.0914.7915.8712.3011.21
BBEUJPMorgan BetaBuilders Europe ET20191218ETF4.273.082.442.530.630.55
BBGIBeasley Broadcasting Group Inc20191218A84.7762.5821.8129.1340.7733.45
BBHVanEck Vectors Biotech ETF20191218ETF5.936.966.186.320.780.64
BBIBrickell Biotech, Inc. Common S20191218A317.86163.10133.74134.5629.3628.54
BBINJPMorgan BetaBuilders Internati20191218ETF3.6835.9537.4039.17-1.45-3.23
BBIOBridgeBio Pharma, Inc. Common S20191218A83.5632.756.705.3626.0527.39
BBJPJPMorgan BetaBuilders Japan ETF20191218ETF4.812.362.482.46-0.12-0.10
BBPVirtus LifeSci Biotech Products20191218ETF25.0860.9537.8635.8723.0925.08
BBQBBQ Holdings, Inc. Common Stock20191218A336.1436.5035.9735.970.530.53
BBREJPMorgan BetaBuilders MSCI U.S.20191218ETF3.924.102.152.551.951.55
BBSAJPMorgan BetaBuilders 1-5 Year20191218ETF8.1015.1715.1715.170.000.00
BBSIBarrett Business Services20191218A55.4927.5817.3717.1610.2010.42
BBUBrookfield Business Partners L.20191218A30.7621.8310.5612.1111.289.73
BBUSJPMorgan BetaBuilders U.S. Equi20191218ETF3.429.509.479.470.030.03
BBWBuild-A-Bear Workshop, Inc.20191218A68.9935.2418.8318.7116.4116.53
BBXBBX Capital Corporation Class A20191218A47.6321.2413.2513.668.007.59
BBYBest Buy Company, Inc.20191218A2.653.662.342.271.321.40
BCBrunswick Corporation20191218A5.936.658.506.76-1.85-0.10
BCBPBCB Bancorp Inc (NJ)20191218A82.6834.1628.4728.375.695.78
BCCBoise Cascade Company20191218A15.699.261.521.287.747.98
BCDAberdeen Standard Bloomberg All20191218ETF14.71
BCDABioCardia, Inc. Common Stock20191218A366.97175.7396.5896.5879.1479.14
BCEBCE, Inc.20191218A2.242.100.930.561.171.55
BCEIBONANZA CREEK ENERGY, INC.20191218A16.438.601.752.606.856.00
BCELAtreca, Inc. Class A Common Sto20191218A120.9367.7031.3036.1236.4031.58
BCIAberdeen Standard Bloomberg All20191218ETF24.439.689.639.640.050.04
BCLIBrainstorm Cell Therapeutics In20191218A56.5385.9450.4550.0335.4935.92
BCMiPath Pure Beta Broad Commodity20191218ETN100.4941.5339.7839.291.752.25
BCMLBayCom Corp Common Stock20191218A105.76134.05-125.96-120.45260.00254.50
BCOThe Brink's Company20191218A11.844.632.522.472.102.16
BCOMB Communications Ltd20191218A495.46163.32210.52210.52-47.20-47.20
BCORBlucora, Inc.20191218A14.4338.105.425.5832.6832.52
BCOVBrightcove, Inc.20191218A16.4711.467.157.244.314.22
BCOW1895 Bancorp of Wisconsin, Inc.20191218A260.05170.06136.53136.5333.5333.53
BCPCBalchem Corporation20191218A41.8615.366.327.399.068.00
BCRXBioCryst Pharmaceuticals Inc20191218A32.0243.792.966.4240.8237.39
BCSFBain Capital Specialty Finance,20191218A13.839.162.253.066.916.11
BCTFBancorp 34, Inc. Common Stock20191218A232.99241.29224.24224.2417.0517.05
BDCBelden Inc.20191218A13.366.25-0.46-0.816.717.06
BDCSUBS AG Exchange Traded Access S20191218ETN21.59126.318.488.48117.83117.83
BDCYETRACS 2xMonthly Leveraged Well20191218ETN106.6227.5427.5427.540.000.00
BDCZETRACS Wells Fargo Business Dev20191218ETN16.194.834.834.830.000.00
BDECInnovator S&P 500 Buffer ETF -20191218ETF17.027.146.736.990.400.15
BDGEBridge Bancorp Inc20191218A33.8623.337.298.1216.0415.21
BDLFlanigan's Enterprises Inc20191218A547.69149.45125.89149.1823.560.28
BDNBrandywine Realty Trust20191218A6.826.172.703.233.472.94
BDRBlonder Tongue Laboratories Inc20191218A213.51205.3928.8528.82176.54176.57
BDSIBioDelivery Sciences Internatio20191218A15.6717.295.935.9711.3611.32
BDXBecton, Dickinson and Co.20191218A4.875.553.663.541.892.01
BEBloom Energy Corporation20191218A21.4714.96-0.152.1115.1212.85
BEATBioTelemetry, Inc.20191218A18.6911.447.107.114.344.33
BECNBeacon Roofing Supply, Inc.20191218A13.358.003.563.905.304.96
BELFABel Fuse Inc20191218A590.44456.59255.33252.41201.26204.18
BELFBBel Fuse Inc20191218A56.9435.9819.9521.0516.0314.93
BENFranklin Resources, Inc.20191218A3.852.951.191.291.751.66
BEPBrookfield Renewable Partners L20191218A7.275.080.711.064.374.02
BERYBerry Global Group, Inc.20191218A7.232.471.801.530.670.94
BFABrown-Forman Corporation Class20191218A31.7117.1714.4714.232.702.94
BFBBrown-Forman Corporation Class20191218A4.394.422.352.782.071.63
BFAMBRIGHT HORIZONS FAMILY SOLUTION20191218A11.475.952.372.583.583.37
BFCBank First Corporation Common S20191218A86.3850.3246.1346.064.194.26
BFINBankFinancial Corporation20191218A66.9970.5421.2723.9749.2746.57
BFITGlobal X Health & Wellness Them20191218ETF169.7070.5669.7369.730.830.83
BFORBarron's 400 ETF20191218ETF19.926.505.045.041.461.46
BFSSaul Centers, Inc.20191218A34.0619.1514.2415.124.904.02
BFSTBusiness First Bancshares, Inc.20191218A167.5885.9474.7773.6711.1712.27
BGBunge Limited20191218A5.575.672.582.653.083.02
BGCPBGC Partners, Inc.20191218A17.6312.315.996.156.326.16
BGFVBig 5 Sporting Goods Corp20191218A63.7440.5912.7912.4527.8028.14
BGGBriggs & Stratton Corp.20191218A21.1915.596.607.398.988.19
BGIBirks Group Inc20191218A1000.00304.23304.23304.230.000.00
BGRNiShares Global Green Bond ETF20191218ETF22.2316.3310.3610.415.975.91
BGSB&G Foods, Inc.20191218A8.837.952.214.495.743.46
BGSFBG Staffing Inc.20191218A49.7926.0014.9517.8111.058.19
BHBiglari Holdings Inc. Class B C20191218A92.1348.2440.1841.418.066.83
BHABiglari Holdings Inc. Class A C20191218A11.5938.0264.5675.220.00
BHATBlue Hat Interactive Entertainm20191218A199.13111.9466.3571.8345.5940.12
BHBBar Harbor Bankshares20191218A103.0429.4024.8425.484.563.92
BHCBausch Health Companies Inc.20191218A4.063.832.211.411.622.42
BHEBenchmark Electronics20191218A9.655.521.522.474.003.05
BHFBrighthouse Financial, Inc.20191218A5.104.90-0.291.865.193.04
BHLBBerkshire Hills Bancorp, Inc.20191218A11.114.541.782.372.762.17
BHRBraemar Hotels & Resorts Inc. C20191218A33.0614.431.687.6712.746.76
BHTGBioHiTech Global, Inc. Common S20191218A393.06222.23229.59227.90-7.36-5.67
BHVNBiohaven Pharmaceutical Holding20191218A19.9013.035.706.017.337.01
BIBProShares Ultra NASDAQ Biotechn20191218ETF7.166.162.001.734.164.44
BIBLInspire 100 ETF20191218ETF22.9717.4417.4417.440.000.00
BICKFirst Trust BICK Index Fund20191218ETF76.8435.1235.1235.120.000.00
BIGBig Lots, Inc.20191218A8.295.241.602.113.643.13
BIIBBiogen Inc. Common Stock20191218A5.524.772.932.231.842.55
BILSPDR Bloomberg Barclays 1-3 Mon20191218ETF1.090.740.740.740.000.00
BILLBill.com Holdings, Inc.20191218A28.5315.679.9812.565.693.12
BIMIBOQI International Medical Inc.20191218A202.00159.3498.52113.3260.8246.03
BIOBio-Rad Laboratories, Inc.Class20191218A17.568.004.735.043.272.96
BIOCBiocept, Inc.20191218A50.4557.1032.0141.9825.0915.12
BIOLBiolase, Inc.20191218A223.83125.22142.99127.61-17.77-2.39
BIOXBioceres Crop Solutions Corp. O20191218A259.49177.02157.68167.5419.349.48
BIPBrookfield Infrastructure Partn20191218A6.674.280.981.123.303.16
BISProShares UltraShort NASDAQ Bio20191218ETF8.7333.8643.7916.71-9.9117.18
BIVVanguard Intermediate-Term Bond20191218ETF1.651.130.670.770.460.36
BIZDVanEck Vectors BDC Income ETF20191218ETF8.095.952.642.223.323.73
BJBJs Wholesale Club Holdings, In20191218A7.0810.078.088.311.981.75
BJANInnovator S&P 500 Buffer ETF -20191218ETF33.0715.8915.8915.890.000.00
BJKVanEck Vectors Gaming ETF20191218ETF30.6422.2517.1817.215.075.04
BJRIBJ's Restaurants, Inc.20191218A16.059.153.414.045.745.11
BJULInnovator S&P 500 Buffer ETF -20191218ETF16.219.909.039.030.870.87
BJUNInnovator S&P 500 Buffer ETF -20191218ETF27.8222.7319.3919.393.343.34
BKBank of New York Mellon Corpora20191218A2.164.112.282.581.841.53
BKCCBlackRock Capital Investment Co20191218A20.2521.7411.109.2010.7412.54
BKDBrookdale Senior Living, Inc.20191218A14.2513.849.819.494.034.35
BKEThe Buckle, Inc.20191218A9.595.212.392.192.813.02
BKEPBlueknight Energy Partners L.P.20191218A92.5576.1372.8572.853.293.29
BKFiShares MSCI BRIC Index Fund20191218ETF10.004.384.554.10-0.170.28
BKHBlack Hills Corporation20191218A7.914.481.522.342.962.14
BKIBlack Knight, Inc. Common Stoc20191218A6.692.541.501.241.051.31
BKLNInvesco Senior Loan ETF20191218ETF4.403.102.422.430.680.67
BKNGBooking Holdings Inc. Common St20191218A10.865.733.093.412.422.22
BKRBaker Hughes Company20191218A4.295.693.343.762.351.93
BKSCBank of South Carolina20191218A131.61112.20111.40112.200.800.00
BKTIBK Technologies Corporation20191218A464.84286.67269.72269.7216.9416.94
BKUBankunited, Inc.20191218A5.113.491.661.711.841.81
BKYIBIO-key International, Inc. Com20191218A519.57344.33342.85342.851.481.48
BLBlackLine, Inc. Common Stock20191218A12.0817.274.568.0612.719.21
BLBDBlue Bird Corporation Common St20191218A30.3511.446.977.314.474.13
BLCMBellicum Pharmaceuticals, Inc.20191218A91.67117.4091.9897.0825.4220.31
BLCNReality Shares Nasdaq NextGen E20191218ETF46.8228.0330.1130.11-2.08-2.08
BLDTopBuild Corp. Common Stock20191218A13.858.302.824.155.484.15
BLDPBallard Power Systems Inc.20191218A15.4614.163.483.3510.6810.81
BLDRBuilders FirstSource, Inc.20191218A5.392.850.120.442.722.40
BLESInspire Global Hope ETF20191218ETF116.3647.9733.6835.5714.2912.40
BLFSBioLife Solutions Inc.20191218A39.2524.9513.1912.5711.7612.39
BLHYVirtus Newfleet Dynamic Credit20191218ETF52.6819.5219.5219.520.000.00
BLINBridgeline Digital Inc.20191218A291.65201.45134.13148.3867.3253.06
BLKBlackrock, Inc.20191218A7.177.014.114.372.902.64
BLKBBlackbaud, Inc.20191218A15.327.173.363.433.813.74
BLLBall Corporation20191218A4.087.453.593.663.863.79
BLMNBloomin' Brands, Inc. Common St20191218A7.527.411.811.365.616.07
BLNKBlink Charging Co. Common Stock20191218A87.4967.5643.3443.6124.2323.95
BLOKAmplify Transformational Data S20191218ETF16.4532.24-6.2332.3138.47-0.07
BLPHBellerophon Therapeutics, Inc.20191218A105.32142.0339.3045.18102.9896.96
BLUBELLUS Health Inc.20191218A48.2637.0917.0919.8120.0017.28
BLUEbluebird bio, Inc. Common Stock20191218A13.497.634.593.933.053.70
BLVVanguard Long-Term Bond ETF20191218ETF4.783.822.753.361.070.47
BLXBanco Latinoamericano de Comerc20191218A22.5211.846.507.385.344.46
BMCHBMC Stock Holdings, Inc20191218A11.008.562.200.036.368.54
BMIBadger Meter, Inc.20191218A13.495.434.703.800.731.62
BMLPDorsey Wright MLP Index ETNs du20191218ETF34.6727.0727.0727.070.000.00
BMOBank of Montreal20191218A1.721.500.250.001.251.50
BMRABIOMERICA INC20191218A220.51135.93-293.67-139.02429.60274.95
BMRCBank of Marin Bancorp20191218A41.6327.2714.2012.9513.0814.33
BMRNBioMarin Pharmaceuticals Inc20191218A5.547.580.48-1.137.098.70
BMTCBryn Mawr Bank Corp20191218A22.1912.057.688.574.373.48
BMYBristol-Myers Squibb Co.20191218A1.631.601.992.26-0.39-0.66
BNDVanguard Total Bond Market20191218ETF1.201.150.740.970.410.17
BNDCFlexShares Core Select Bond Fun20191218ETF35.7533.2933.3033.30-0.01-0.01
BNDWVanguard Total World Bond ETF20191218ETF2.052.462.432.410.030.05
BNDXVanguard Total International Bo20191218ETF1.720.990.740.760.250.23
BNEDBarnes & Noble Education, Inc20191218A26.2610.600.960.529.6310.08
BNFTBenefitfocus, Inc.20191218A21.018.991.891.737.107.26
BNGOBionano Genomics, Inc. Common S20191218A105.10111.23104.23102.457.008.79
BNKDMicroSectorsTM U.S. Big Banks I20191218ETN33.61186.38186.38186.380.000.00
BNKOMicroSectorsTM U.S. Big Banks I20191218ETN30.77
BNKUMicroSectorsTM U.S. Big Banks I20191218ETN20.7334.8537.1435.62-2.28-0.77
BNKZMicroSectorsTM U.S. Big Banks I20191218ETN33.08
BNOVInnovator S&P 500 Buffer ETF -20191218ETF29.886.676.676.670.000.00
BNSBank of Nova Scotia20191218A1.811.690.110.331.581.37
BNSOBonso Electronic International20191218A1411.37201.40201.40201.400.000.00
BOCHBank of Commerce Holdings (CA)20191218A55.1328.6718.6520.6310.028.04
BOCTInnovator S&P 500 Buffer ETF -20191218ETF18.4312.8910.5411.262.351.64
BOHBank of Hawaii Corp.20191218A11.285.591.722.143.863.45
BOKFBOK Financial Corp20191218A13.575.743.052.872.692.87
BOMNBoston Omaha Corporation Class20191218A39.6727.6216.8816.4610.7411.17
BONDPIMCO Active Bond Exchange-Trad20191218ETF4.982.572.382.380.200.19
BOOMDMC Global Inc. Common Stock20191218A18.9412.182.723.729.458.46
BOOTBoot Barn Holdings, Inc.20191218A13.256.572.443.044.133.53
BORRBorr Drilling Limited Common sh20191218A101.90262.41215.41215.5847.0046.83
BOSCB.O.S. Better On-Line Solutions20191218A244.001161.971031.661030.56130.31131.41
BOSSGlobal X Founder-Run Companies20191218ETF15.6913.0612.5712.570.490.49
BOTJBank of the James Financial Gro20191218A325.31171.6966.8066.80104.88104.88
BOTZGlobal X Funds Global X Robotic20191218ETF4.7111.652.8310.318.871.35
BOUTInnovator IBD Breakout Opportun20191218ETF88.0056.239.610.0846.6256.15
BOXBOX, INC.20191218A6.845.402.112.593.292.82
BOXLBoxlight Corporation Class A Co20191218A150.30119.4785.7183.9033.7535.57
BPFHBoston Private Financial Holdin20191218A9.198.513.113.555.404.96
BPMCBlueprint Medicines Corporation20191218A23.7212.836.317.236.525.60
BPMPBP Midstream Partners LP Common20191218A20.8112.116.626.565.495.55
BPMXBioPharmX Corporation20191218A60.23132.52103.94103.8028.5828.71
BPOPPopular Inc20191218A5.174.000.961.283.042.72
BPRNThe Bank of Princeton20191218A238.35307.00278.85304.2328.162.77
BPTBP Prudhoe Bay Royalty Trust20191218A43.2169.7751.6654.9018.1114.87
BPTHBio-Path Holdings Inc20191218A60.2937.6216.1016.0621.5121.56
BPYBrookfield Property Partners L.20191218A5.456.522.302.244.234.29
BRBroadridge Financial Solutions20191218A5.205.263.803.981.461.28
BRBRBellRing Brands, Inc.20191218A29.779.654.276.065.383.59
BRCBrady Corporation20191218A14.714.030.09-0.123.944.16
BREWCraft Brew Alliance, Inc.20191218A6.275.774.574.171.201.59
BRFVanEck Vectors Brazil Small-Cap20191218ETF65.6423.2133.4227.37-10.21-4.16
BRGBluerock Residential Growth REI20191218A19.0338.8944.2146.98-5.32-8.09
BRIDBridgford Foods Corp20191218A399.53250.53238.72241.4611.819.07
BRKABerkshire Hathaway Inc.20191218A0.00
BRKBBERKSHIRE HATHAWAY Class B20191218A1.504.053.043.101.000.94
BRKLBrookline Bancorp Inc20191218A11.5019.763.323.8316.4415.93
BRKRBruker Corporation20191218A8.1311.572.512.509.079.07
BRKSBrooks Automation Inc20191218A9.495.913.743.002.172.92
BRMKBroadmark Realty Capital Inc. C20191218A9.058.274.565.813.712.47
BRNBarnwell Industries, Inc.20191218A252.87236.24198.42196.2937.8139.94
BROBrown & Brown, Inc.20191218A2.873.381.881.821.501.57
BROGBrooge Energy Limited Ordinary20191218A156.13116.40110.57113.525.842.88
BRPBRP Group, Inc. Class A Common20191218A70.5832.0514.5417.6817.5214.37
BRPABig Rock Partners Acquisition C20191218A352.4033.4725.5225.527.957.95
BRTBRT Apartments Corp20191218A84.3139.3526.7928.7912.5610.56
BRXBRIXMOR PROPERTY GROUP INC.20191218A4.744.482.652.831.841.65
BRYBerry Corporation (bry) Common20191218A22.2914.858.658.646.206.21
BRZUDirexion Daily MSCI Brazil Bull20191218ETF3.932.741.711.341.031.40
BSAEInvesco BulletShares 2021 USD E20191218ETF17.6912.5012.5012.500.000.00
BSBEInvesco BulletShares 2022 USD E20191218ETF35.226.35-4.24-14.8310.5921.17
BSCEInvesco BulletShares 2023 USD E20191218ETF28.1117.3317.3317.330.000.00
BSCKInvesco BulletShares 2020 Corpo20191218ETF4.704.434.374.370.060.06
BSCLInvesco BulletShares 2021 Corpo20191218ETF4.804.144.084.070.070.07
BSCMInvesco BulletShares 2022 Corpo20191218ETF5.134.274.024.020.240.24
BSCNInvesco BulletShares 2023 Corpo20191218ETF4.864.344.044.040.310.31
BSCOInvesco BulletShares 2024 Corpo20191218ETF5.312.792.041.910.750.88
BSCPInvesco BulletShares 2025 Corpo20191218ETF9.395.945.395.510.550.43
BSCQInvesco BulletShares 2026 Corpo20191218ETF16.7012.6713.8113.73-1.14-1.06
BSCRInvesco BulletShares 2027 Corpo20191218ETF16.9410.839.899.890.940.94
BSCSInvesco BulletShares 2028 Corpo20191218ETF24.4515.2815.2815.280.000.00
BSCTInvesco BulletShares 2029 Corpo20191218ETF23.3117.8117.9315.75-0.122.05
BSDEInvesco BulletShares 2024 USD E20191218ETF30.6522.9127.5427.54-4.63-4.63
BSEPInnovator S&P 500 Buffer ETF -20191218ETF17.8616.3416.3416.340.000.00
BSETBassett Furniture Industries I20191218A73.5636.6217.9520.3718.6716.25
BSGMBioSig Technologies, Inc. Commo20191218A124.6076.0350.3951.6825.6424.35
BSIGBrightSphere Investment Group I20191218A13.308.311.154.567.163.74
BSJKInvesco BulletShares 2020 High20191218ETF5.397.6210.9810.98-3.37-3.37
BSJLInvesco BulletShares 2021 High20191218ETF4.193.493.373.370.120.12
BSJMInvesco BulletShares 2022 High20191218ETF4.113.883.873.870.000.00
BSJNInvesco BulletShares 2023 High20191218ETF6.504.372.862.831.511.54
BSJOInvesco BulletShares 2024 High20191218ETF9.174.284.374.28-0.100.00
BSJPInvesco BulletShares 2025 High20191218ETF4.784.564.534.530.040.04
BSJQInvesco BulletShares 2026 High20191218ETF9.666.546.546.540.000.00
BSJRInvesco BulletShares 2027 High20191218ETF7.653.643.643.640.000.00
BSMBlack Stone Minerals, L.P.20191218A18.4115.288.168.867.136.43
BSMLInvesco BulletShares 2021 Munic20191218ETF8.788.687.887.880.800.80
BSMMInvesco BulletShares 2022 Munic20191218ETF7.458.483.643.644.844.84
BSMNInvesco BulletShares 2023 Munic20191218ETF8.675.355.355.350.000.00
BSMOInvesco BulletShares 2024 Munic20191218ETF16.205.955.955.950.000.00
BSMPInvesco BulletShares 2025 Munic20191218ETF16.1111.7111.7111.710.000.00
BSMQInvesco BulletShares 2026 Munic20191218ETF16.3512.7812.7812.780.000.00
BSMRInvesco BulletShares 2027 Munic20191218ETF9.952.16-5.856.178.01-4.01
BSMSInvesco BulletShares 2028 Munic20191218ETF16.332.882.882.880.000.00
BSMTInvesco BulletShares 2029 Munic20191218ETF16.890.00
BSQRBSQUARE Corporation20191218A168.85203.98105.83105.2898.1498.69
BSRRSierra Bancorp20191218A59.8015.1811.8012.363.382.82
BSTCBioSpecifics Technologies Corp.20191218A68.9326.7218.6819.288.047.44
BSVVanguard Short-Term Bond ETF20191218ETF1.241.591.431.570.170.03
BSVNBank7 Corp. Common stock20191218A139.56107.0348.3249.6758.7057.35
BSXBoston Scientific Corp.20191218A2.339.7810.4010.03-0.60-0.21
BTAIBioXcel Therapeutics, Inc. Comm20191218A115.73273.5459.05248.06214.4925.48
BTALAGFiQ U.S. Market Neutral Anti-20191218ETF25.0822.5918.3020.324.292.27
BTEBaytex Energy Corporation20191218A76.5865.1133.9533.6631.1631.27
BTECPrincipal Healthcare Innovators20191218ETF26.738.738.728.690.010.04
BTGB2Gold Corp.20191218A27.2123.624.778.8118.8514.81
BTNBallantyne Strong, Inc20191218A485.36367.38344.95351.5022.4415.88
BTUPeabody Energy Corporation20191218A13.7212.433.944.148.508.29
BUGGlobal X Cybersecurity ETF20191218ETF129.5853.9851.9551.952.032.03
BULPacer US Cash Cows Growth ETF20191218ETF21.335.115.115.110.000.00
BURLBURLINGTON STORES, INC.20191218A7.343.551.591.481.962.07
BUSEFirst Busey Corporation Class A20191218A11.878.885.796.253.092.62
BUYUSCF SummerHaven SHPEI Index Fu20191218ETF80.7055.5823.7823.7831.8031.80
BUYNUSCF SummerHaven SHPEN Index Fu20191218ETF56.05
BVBrightView Holdings, Inc. Commo20191218A24.6610.743.003.997.746.75
BVALBrand Value ETF20191218ETF13.802.75-0.07-0.072.812.81
BVSNBroadvision Inc Com20191218A518.01381.85287.04287.0494.8194.81
BWBabcock & Wilcox Enterprises, I20191218A84.4944.1735.0239.439.154.75
BWABorgWarner Inc.20191218A4.5617.7016.0616.211.641.50
BWBBridgewater Bancshares, Inc. Co20191218A31.3981.940.3577.6781.584.27
BWENBroadwind Energy Inc20191218A238.3999.8578.7778.7721.0721.07
BWFGBankwell Financial Group Inc20191218A124.0762.0450.5757.2411.464.79
BWLABowl America Incorporated20191218A1071.551480.36303.581480.361176.780.00
BWXSPDR Bloomberg Barclays Interna20191218ETF3.684.001.991.992.012.01
BWXTBWX Technologies, Inc.20191218A7.902.910.300.382.612.53
BWZSPDR Bloomberg Barclays Short T20191218ETF20.9813.1613.2012.89-0.040.28
BXThe Blackstone Group Inc. Class20191218A2.743.393.213.030.180.36
BXCBlueLinx Holdings Inc.20191218A51.9232.6215.1715.0917.4617.53
BXGBluegreen Vacations Corporation20191218A74.0137.9816.1518.8521.8319.13
BXMTBlackstone Mortgage Trust, Inc.20191218A2.872.562.131.990.440.57
BXPBoston Properties, Inc.20191218A5.632.740.680.952.071.79
BXRXBaudax Bio, Inc. Common Stock20191218A105.1471.6224.4728.2747.1643.73
BXSBancorpSouth, Inc.20191218A5.285.545.164.570.380.97
BYByline Bancorp, Inc. Common Sto20191218A20.8710.484.755.925.744.57
BYDBoyd Gaming Corporation20191218A7.263.381.531.351.862.03
BYFCBroadway Financial Corp/Del20191218A451.20177.83-123.19-123.19301.02301.02
BYLDiShares Yield Optimized Bond ET20191218ETF13.4110.4510.6010.33-0.150.12
BYNDBeyond Meat, Inc. Common Stock20191218A8.286.352.923.063.433.29
BYSIBeyondSpring Inc. Ordinary Shar20191218A164.38107.4556.2372.3951.2235.06
BZHBeazer Homes USA, Inc. New20191218A21.529.203.924.525.284.68
BZQProShares UltraShort MSCI Brazi20191218ETF5.285.301.922.853.382.51
CCitigroup Inc.20191218A1.312.861.251.621.611.25
CAAPCorporacion America Airports S.20191218A42.6028.3018.2317.7510.0710.55
CAASChina Automotive Systems, Inc.20191218A134.49100.2891.6191.938.678.36
CABACabaletta Bio, Inc. Common Stoc20191218A258.60185.0395.07109.9189.9675.12
CABOCable One, Inc.20191218A7.718.298.828.060.100.03
CACCamden National Corporation20191218A45.1116.0911.2911.775.254.43
CACCCredit Acceptance Corp20191218A32.6011.846.446.785.415.07
CACGClearBridge All Cap Growth ETF20191218ETF24.5621.4219.2919.292.132.13
CACICACI INTERNATIONAL CLA20191218A21.304.112.583.201.530.91
CADECadence Bancorporation20191218A6.038.514.395.124.133.40
CAECAE INC20191218A4.253.281.361.491.921.79
CAGConagra Brands, Inc.20191218A3.634.281.912.552.381.75
CAHCardinal Health, Inc.20191218A3.813.162.011.541.151.61
CAICAI International, Inc.20191218A24.688.39-10.91-19.4219.2927.81
CAKECheesecake Factory (The)20191218A10.2612.692.092.1710.5910.52
CALCaleres Inc20191218A18.3912.135.517.856.624.27
CALACalithera Biosciences, Inc20191218A69.6452.0245.8341.496.2010.54
CALFPacer US Small Cap Cash Cows 1020191218ETF7.727.074.646.122.420.95
CALMCal-Maine Foods Inc20191218A15.4111.620.570.7411.0510.88
CALXCALIX, INC.20191218A22.4415.5120.8828.45-5.37-12.93
CAMPCalAmp Corp.20191218A19.1813.042.846.7010.206.34
CAMTCamtek Ltd20191218A28.3516.190.100.0216.0816.17
CAPEiPath Shiller CAPE ETN20191218ETN13.7311.2410.8110.770.44-0.05
CAPLCrossAmerica Partners LP Common20191218A60.4624.4019.4520.494.943.90
CAPRCapricor Therapeutics Inc20191218A195.95186.8474.4672.39112.38114.45
CARAvis Budget Group, Inc.20191218A13.4820.434.755.1215.6815.31
CARACara Therapeutics, Inc.20191218A14.609.392.661.706.737.69
CARECARTER BANK & TRUST MARTINSVILL20191218A85.9933.7622.8425.3210.928.44
CARGCarGurus, Inc. Class A Common S20191218A10.378.281.552.486.735.80
CAROCarolina Financial Corp.20191218A13.6611.364.084.217.287.14
CARSCars.com Inc. Common Stock20191218A11.348.51-0.030.738.547.78
CARVCarver Bancorp, Inc.20191218A377.62235.45222.62222.6212.8312.83
CARZFirst Trust NASDAQ Global Auto20191218ETF32.6630.3128.8928.951.421.36
CASACasa Systems, Inc. Common Stock20191218A26.9939.4134.3334.705.094.73
CASHMeta Financial Group, Inc.20191218A13.1620.275.676.8114.6113.47
CASICASI Pharmaceuticals, Inc.20191218A53.3457.5833.3630.0224.2227.55
CASSCass Information Systems Inc20191218A36.4419.4114.1914.795.224.62
CASYCasey's General Stores Inc20191218A10.475.692.783.602.912.09
CATCaterpillar Inc.20191218A2.364.162.793.111.371.05
CATBCatabasis Pharmaceuticals, Inc20191218A83.5270.7433.2040.0037.5430.74
CATCCAMBRIDGE BANCORP20191218A176.4697.2691.2090.536.066.73
CATHGlobal X S&P 500 Catholic Value20191218ETF13.7113.149.8817.023.26-3.88
CATMCardtronics plc Class A Ordinar20191218A12.376.081.982.774.103.31
CATOCATO CORP20191218A19.929.172.262.966.916.22
CATSCatasys Inc. Common Stock20191218A85.0250.2435.6636.2714.5813.97
CATYCathay General Bancorp20191218A9.1219.832.932.9816.9016.86
CBChubb Limited20191218A2.922.942.33-0.770.613.71
CBANColony Bankcorp Inc20191218A326.27158.78155.48155.603.303.18
CBATCBAK Energy Technology, Inc. Co20191218A111.1271.9553.5953.5918.3618.36
CBAYCymabay Therapeutics20191218A55.0245.8333.4230.8812.4114.96
CBBCincinnati Bell Inc.20191218A27.1919.767.599.2912.1710.48
CBFVCB Financial Services, Inc. (PA20191218A198.2888.8376.3577.0912.4811.74
CBIOCatalyst Biosciences, Inc.20191218A78.9244.3912.6926.9631.6917.43
CBLCBL& Associates Properties, Inc20191218A94.3873.5855.6957.3917.8916.19
CBLICleveland Biolabs, Inc20191218A337.40436.49435.34435.341.161.16
CBMBCBM Bancorp, Inc.20191218A15.0822.2417.6717.674.564.56
CBMGCellular Biomedicine Group, Inc20191218A61.3342.0218.0723.0523.9518.97
CBNKCapital Bancorp, Inc.20191218A58.2419.1114.1014.105.005.00
CBOECboe Global Markets, Inc.20191218A6.712.844.385.11-1.54-2.27
CBONVanEck Vectors ChinaAMC China B20191218ETF106.7641.6098.1976.40-56.59-34.81
CBPOChina Biologic Products Holding20191218A21.1212.967.296.945.676.02
CBRECBRE GROUP, INC.20191218A3.676.115.595.350.520.76
CBRLCracker Barrel Old Country Stor20191218A7.725.482.073.333.402.15
CBSHCommerce Bancshares Inc20191218A5.213.501.421.992.081.51
CBTCabot Corporation20191218A11.996.183.696.752.48-0.57
CBTXCBTX, Inc. Common Stock20191218A39.8030.668.137.6422.5423.02
CBUCommunity Bank System20191218A11.325.512.873.362.632.15
CBZCBIZ, Inc.20191218A13.254.140.001.804.142.34
CCThe Chemours Company20191218A8.626.89-0.430.317.326.58
CCBCoastal Financial Corporation20191218A267.03125.84127.33128.87-1.49-3.02
CCBGCapital City Bank Group Inc20191218A47.7019.7313.3013.346.436.39
CCCClarivate Analytics Plc Ordinar20191218A8.505.521.011.224.514.30
CCCLChina Ceramics Co. Ltd.20191218A107.72151.65130.40132.3121.2519.34
CCDCalamos Dynamic Convertible & I20191218A15.3010.187.737.812.452.37
CCEPCoca-Cola European Partners plc20191218A3.692.251.321.230.921.02
CCFChase Corporation20191218A110.4654.7142.7444.8811.979.83
CCHCollier Creek Holdings Class A20191218A31.3977.9577.9277.920.030.03
CCICrown Castle Intl. Corp.20191218A3.864.552.862.921.691.62
CCJCameco Corporation20191218A11.498.054.164.533.893.45
CCKCrown Holdings Inc.20191218A5.602.440.560.811.881.63
CCLCarnival Corporation20191218A2.252.772.842.43-0.060.35
CCLPCSI Compressco LP20191218A93.3568.5954.2454.5014.3514.08
CCMPCabot Microelectronics Corp20191218A13.707.062.933.104.133.97
CCNECNB Financial Corp/PA20191218A158.10111.2042.8245.3668.3865.84
CCOClear Channel Outdoor Holdings,20191218A40.0726.8318.6819.377.947.31
CCOICogent Communications Holdings,20191218A11.885.212.482.902.732.31
CCORCore Alternative Capital20191218ETF50.3615.4815.4815.480.000.00
CCRCONSOL Coal Resources LP20191218A97.3174.1015.1532.2358.9541.87
CCRCChina Customer Relations Center20191218A128.9835.1837.2337.35-2.05-2.17
CCRNCross Country Healthcare Inc20191218A21.7242.599.749.9132.8432.68
CCSCENTURY COMMUNITIES, INC.20191218A11.496.492.072.444.424.05
CCXChurchill Capital Corp II Class20191218A80.919.88-28.90-28.9038.7938.79
CCXIChemoCentryx, Inc.20191218A22.2210.115.586.844.533.27
CDAYCeridian HCM Holding20191218A12.288.525.856.382.682.15
CDCVictoryShares US EQ Income Enha20191218ETF3.553.173.542.84-0.360.35
CDECoeur Mining, Inc.20191218A13.7614.526.645.467.889.06
CDEVCentennial Resource Development20191218A23.1820.185.587.0814.6013.10
CDKCDK Global, Inc.20191218A7.833.131.431.751.711.38
CDLVictoryShares US Large Cap High20191218ETF11.1813.2913.1313.130.160.16
CDLXCardlytics, Inc. Common Stock20191218A36.3126.9012.5013.9514.3912.95
CDMOAvid Bioservices, Inc. Common S20191218A23.9115.567.198.398.367.16
CDNACareDx, Inc.20191218A17.1627.835.5922.9922.244.84
CDNSCadence Design Systems20191218A3.377.351.602.095.755.26
CDORCondor Hospitality Trust, Inc.20191218A10.1419.1715.574.893.645.93
CDRCedar Realty Trust, Inc20191218A42.3630.8021.5823.549.227.22
CDTXCidara Therapeutics, Inc.20191218A124.5667.3430.1135.0437.2332.31
CDWCDW Corporation20191218A5.039.446.787.012.662.42
CDXCChromaDex Corporation20191218A55.9844.1924.3326.7519.8517.44
CDXSCodexis, Inc.20191218A16.837.872.143.475.734.40
CDZICADIZ, Inc.20191218A27.6523.8513.257.1610.5916.69
CECelanese Corporation Common Sto20191218A5.513.071.011.352.071.73
CECECeco Environmental Corp20191218A37.5715.552.993.0612.5512.48
CEFSSaba Closed-End Funds ETF20191218ETF44.4332.8734.7434.61-1.87-1.74
CEICamber Energy, Inc20191218A123.43124.0892.2294.1131.8729.97
CEIXCONSOL Energy Inc.20191218A23.7215.166.2911.528.873.64
CELCellcom Israel, Ltd.20191218A70.8782.2045.7845.6636.4236.54
CELCCelcuity Inc. Common Stock20191218A902.69189.06163.43171.5625.6317.51
CELHCelsius Holdings, Inc. Common S20191218A35.7121.6111.6411.569.9710.05
CELPCypress Environmental Partners,20191218A59.9238.4823.4526.4615.0412.02
CEMBiShares J.P. Morgan EM Corporat20191218ETF19.6910.268.969.381.300.89
CEMIChembio diagnostics, Inc.20191218A236.7781.0049.1849.3631.8231.64
CENTCentral Garden and Pet Co20191218A28.5714.045.415.168.638.88
CENTACentral Garden & Pet Company20191218A14.6813.440.972.6112.4710.83
CENXCentury Aluminum Co20191218A14.2712.7416.4014.40-3.66-1.66
CEPUCentral Puerto S.A. American De20191218A69.5657.7027.8331.6029.8726.10
CEQPCrestwood Equity Partners LP20191218A13.195.862.993.192.872.67
CERCCerecor Inc.20191218A113.3597.22-12.5310.70109.7586.52
CERNCerner Corp20191218A2.822.960.120.272.852.69
CERSCerus Corp20191218A24.9848.5813.7915.2035.1033.48
CETVCentral European Media Enterpri20191218A22.2620.706.536.5714.1714.13
CETXCEMTREX INC.20191218A157.63127.9987.4591.4140.5336.58
CEVACEVA Inc.20191218A27.6121.419.749.8111.6711.60
CEWWisdomTree Emerging Currency S20191218ETF30.8225.4924.8024.800.690.69
CEYVictoryShares Emerging Market H20191218ETF34.4522.716.1222.3616.600.35
CEZVictoryShares Emerging Market V20191218ETF20.8421.8418.1919.223.652.63
CFCF Industries Holding, Inc.20191218A3.812.220.340.251.881.97
CFAVictoryShares US 500 Volatility20191218ETF4.1810.952.383.028.587.93
CFBCrossFirst Bankshares, Inc. Com20191218A111.1383.2987.0487.61-3.75-4.32
CFBICommunity First Bancshares, Inc20191218A294.98231.43231.43231.430.000.00
CFBKCentral Federal Corporation20191218A53.2924.0616.8516.857.217.21
CFFACF Finance Acquisition Corp. Cl20191218A19.53
CFFIC&F Financial Corp20191218A199.4695.2051.5561.7243.6533.47
CFFNCapitol Federal Financial, Inc.20191218A7.686.651.813.204.843.60
CFGCitizens Financial Group, Inc.20191218A2.534.652.742.701.921.95
CFMSConformis, Inc. Common Stock20191218A66.2053.3412.0316.4141.3136.93
CFOVictoryShares US 500 Enhanced V20191218ETF4.315.523.263.122.262.40
CFRCullen/Frost Bankers Inc.20191218A8.023.840.361.003.482.84
CFRXContraFect Corporation20191218A141.81193.30173.30170.4920.0022.81
CFXColfax Corporation20191218A5.168.142.522.955.635.19
CGThe Carlyle Group Inc. Common S20191218A6.366.072.372.263.703.82
CGACHINA GREEN AGRICULTURE INC20191218A116.4598.8298.8298.820.000.00
CGBDTCG BDC, Inc. Common Stock20191218A11.3413.371.903.7411.479.63
CGCCanopy Growth Corporation Commo20191218A9.606.233.753.812.482.42
CGENCompugen Ltd20191218A48.1229.438.2011.8821.2417.55
CGIXCancer Genetics, Inc. Common St20191218A116.7369.3048.9648.1720.3421.13
CGNXCognex Corp20191218A5.618.171.021.097.147.08
CGOCalamos Global Total Return Fun20191218A48.8241.9228.8328.8313.0913.09
CGWInvesco S&P Global Water Index20191218ETF9.676.907.767.74-0.86-0.84
CHADDirexion Daily CSI 300 China A20191218ETF10.674.300.530.063.774.24
CHAPChaparral Energy, Inc.20191218A131.08122.54117.51115.335.037.20
CHAUDirexion Daily CSI 300 China A20191218ETF4.885.733.683.772.081.99
CHCTCommunity Healthcare Trust Inco20191218A18.328.580.971.407.607.18
CHDChurch & Dwight Co., Inc.20191218A3.197.034.954.932.092.11
CHDNChurchill Downs Inc20191218A12.954.921.391.613.533.31
CHEChemed Corporation20191218A24.8211.816.417.435.404.38
CHEFThe Chef's Warehouse Inc20191218A19.6411.855.234.526.627.33
CHEKCheck-Cap Ltd.20191218A300.64264.28215.40217.0748.8847.21
CHEPAGFiQ U.S. Market Neutral Value20191218ETF201.41
CHFSCHF Solutions, Inc. Common Stoc20191218A126.83171.78133.84141.8837.9529.90
CHGGCHEGG, INC.20191218A6.554.74-0.250.775.003.97
CHGXChange Finance U.S. Large Cap F20191218ETF28.6322.2422.3322.24-0.090.00
CHHChoice Hotels Intnl.20191218A6.133.231.381.371.851.86
CHICalamos Convertible Opportuniti20191218A15.4312.174.774.767.397.41
CHICGlobal X MSCI China Communicati20191218ETF12.64140.42140.42140.420.000.00
CHIHGlobal X MSCI China Health Care20191218ETF53.83833.13833.13833.130.000.00
CHIIGlobal X MSCI China Industrials20191218ETF286.9563.5763.5763.570.000.00
CHIKGlobal X MSCI China Information20191218ETF62.3464.8764.8764.870.000.00
CHIMGlobal X MSCI China Materials E20191218ETF226.8566.8766.8766.870.000.00
CHIQGlobal X MSCI China Consumer Di20191218ETF19.7311.9924.0234.35-12.04-22.37
CHIXGlobal X MSCI China Financials20191218ETF30.3134.0340.7641.98-6.73-7.95
CHKChesapeake Energy Corp.20191218A5.846.590.934.545.672.04
CHKPCheck Point Software Technologi20191218A5.784.670.151.614.523.07
CHMAChiasma, Inc. Common Stock20191218A27.9633.5011.1111.6022.3921.90
CHMGChemung Financial Corp20191218A201.5958.7338.0538.7320.6819.99
CHMICHERRY HILL MORTGAGE INVESTMENT20191218A11.0618.397.227.7411.1710.66
CHNALoncar China BioPharma ETF20191218ETF23.6311.03-8.08-7.7019.1118.73
CHNGChange Healthcare Inc. Common S20191218A23.0913.3610.3011.893.061.47
CHNRChina Natural Resources, Inc.20191218A408.82269.9210.97160.02258.96109.90
CHRACharah Solutions, Inc Common St20191218A173.5073.2657.5058.9215.7514.33
CHRSCoherus BioSciences, Inc.20191218A18.6412.275.515.966.766.30
CHRWC.H. Robinson Worldwide, Inc.20191218A5.336.441.354.775.101.67
CHSChicos FAS, Inc.20191218A23.3118.605.028.4213.5610.16
CHTRCharter Comm Inc Del CL A New20191218A6.843.682.182.501.521.18
CHUYChuy's Holdings, Inc. Common St20191218A34.2718.9412.5312.726.416.22
CHWCalamos Global Dynamic Income F20191218A16.6714.575.855.858.728.73
CHWYChewy, Inc.20191218A10.955.981.672.664.313.32
CHYCalamos Convertible and High In20191218A15.0318.4613.2613.305.205.15
CICIGNA Corporation20191218A4.8227.7624.1625.833.601.93
CIACitizens, Inc.20191218A43.1120.8629.9517.97-9.092.89
CIBRFirst Trust Exchange-Traded Fun20191218ETF16.338.956.236.992.721.96
CIDVictoryShares International Hig20191218ETF22.488.878.528.870.360.00
CIDMCinedigm Corp.20191218A90.44351.39351.39351.390.000.00
CIENCiena Corporation20191218A3.162.741.451.331.291.41
CIFSChina Internet Nationwide Finan20191218A237.01166.4297.19103.7969.2362.63
CIGIColliers International Group In20191218A17.4112.275.565.646.716.62
CILVictoryShares International Vol20191218ETF29.2156.7356.6856.730.050.00
CIMChimera Investment Corp.20191218A4.824.061.812.212.251.85
CINFCincinnati Financial Corp20191218A5.253.460.241.863.231.60
CINRCINER RESOURCES LP20191218A74.4945.1832.2131.9712.9713.21
CIOCITY OFFICE REIT, INC.20191218A10.636.942.562.784.374.15
CIRCIRCOR International, Inc20191218A24.0413.344.866.008.487.34
CITCIT Group Inc.20191218A5.042.300.740.841.551.46
CIVBCivista Bancshares, Inc.20191218A95.1648.1020.2821.0827.8127.02
CIXComp X International Inc.20191218A406.15280.34309.61279.30-29.271.04
CIZVictoryShares Developed Enhance20191218ETF21.7616.0313.0714.952.961.08
CIZNCitizens Holding Co.20191218A435.8697.84-4.36-4.36102.20102.20
CJJDChina Jo-Jo Drugstores, Inc.20191218A62.3858.8637.4939.9121.3718.95
CKHSeacor Holdings Inc.20191218A33.4718.3310.2212.668.105.66
CKPTCheckpoint Therapeutics, Inc. C20191218A165.91115.0864.1365.0050.9550.09
CKXCKX Lands, Inc.20191218A571.32
CLColgate-Palmolive Company20191218A1.865.823.183.662.642.17
CLARClarus Corporation Common Stock20191218A29.7025.385.436.7619.9518.61
CLBCore Laboratories N.V.20191218A11.946.372.492.513.883.86
CLBKColumbia Financial, Inc. Common20191218A11.837.075.806.411.260.66
CLBSCaladrius Biosciences, Inc. Com20191218A170.24149.60108.63112.6940.9636.90
CLCTCollectors Universe20191218A50.3734.638.4912.1326.1422.50
CLDBCORTLAND BNCP CRTLD OHIO20191218A263.82274.41253.80253.8020.6120.61
CLDRCloudera, Inc.20191218A9.166.73-0.86-1.707.588.43
CLDTCHATHAM LODGING TRUST20191218A12.196.783.804.102.982.69
CLDXCelldex Therapeutics, Inc20191218A76.2964.9855.1340.449.8524.54
CLFCleveland-Cliffs Inc.20191218A11.879.284.625.364.663.92
CLFDClearfield, Inc.20191218A61.8332.5626.7727.665.794.90
CLGXCorelogic, Inc.20191218A6.183.842.012.091.831.75
CLHClean Harbors, Inc20191218A12.235.404.774.930.630.47
CLIMack-Cali Realty Corp.20191218A6.995.91-0.64-0.086.555.99
CLIRClearSign Technologies Corporat20191218A271.12216.38160.62161.0455.7655.34
CLIXProShares Long Online/Short Sto20191218ETF18.2418.7318.9720.81-0.24-2.08
CLMTCalumet Specialty Products Part20191218A62.3242.7016.6819.0526.0223.64
CLNCColony Credit Real Estate, Inc.20191218A15.568.954.584.104.384.87
CLNEClean Energy Fuels Corp.20191218A42.6647.0732.9634.3114.1112.76
CLNYColony Capital, Inc. Class A C20191218A21.6719.077.618.1111.4510.96
CLOUGlobal X Cloud Computing ETF20191218ETF22.1833.8813.935.6719.9628.21
CLPRClipper Realty Inc. Common Stoc20191218A62.7040.7225.9127.4714.8113.25
CLPSCLPS Incorporation Common Stock20191218A259.67138.3576.1282.0462.2356.31
CLRCONTINENTAL RESOURCES INC.20191218A6.664.200.500.703.703.50
CLRBCellectar Biosciences INC NEW20191218A190.04129.7995.78107.1034.0122.70
CLRGIQ Chaikin U.S. Large Cap ETF20191218ETF12.6644.636.586.5838.0538.05
CLROClearOne, Inc. (DE) Common Stoc20191218A414.22311.63261.39261.3950.2450.24
CLSCelestica, Inc.20191218A13.579.072.091.756.977.31
CLSDClearside Biomedical, Inc. Comm20191218A70.4154.6229.8231.5124.8023.11
CLSNCelsion Corporation20191218A126.90109.6140.3163.7269.3045.89
CLTLInvesco Treasury Collateral ETF20191218ETF2.840.420.420.420.000.00
CLUBTown Sports International Holdi20191218A190.0283.3770.9962.7812.3820.60
CLVSClovis Oncology, Inc.20191218A12.2712.28-0.960.6713.2411.63
CLWClearwater Paper Corporation20191218A41.8331.6818.7522.3812.949.30
CLWTEuro Tech Holdings Co Ltd. New20191218A382.32275.59178.44201.0397.1574.57
CLXClorox Company20191218A3.163.002.352.270.660.74
CLXTCalyxt, Inc. Common Stock20191218A96.7056.978.1518.3748.8238.60
CMCanadian Imperial Bank of Comme20191218A1.991.380.490.780.890.60
CMAComerica Incorporated20191218A4.892.760.280.472.482.29
CMBMCambium Networks Corporation Or20191218A285.41192.7197.44110.6495.2782.06
CMBSiShares CMBS ETF20191218ETF22.3515.5214.1214.541.400.98
CMCCommercial Metals Company20191218A5.185.673.053.332.622.35
CMCLCaledonia Mining Corporation Pl20191218A70.8820.3912.2412.248.158.15
CMCOColumbus McKinnon Corp/NY20191218A24.2510.373.734.146.646.23
CMCSAComcast Corp20191218A2.322.741.111.021.631.72
CMCTCIM Commercial Trust Corp.20191218A74.9518.8214.9916.073.812.73
CMDCantel Medical Corporation20191218A15.536.937.067.82-0.13-0.88
CMDYiShares Bloomberg Roll Select C20191218ETF71.3347.9447.9647.96-0.03-0.03
CMECME Group Inc.20191218A4.417.895.525.542.382.35
CMFiShares California Muni Bond ET20191218ETF2.650.830.810.710.020.12
CMGChipotle Mexican Grill, Inc.20191218A7.107.545.185.362.362.18
CMICummins Inc.20191218A4.9010.515.745.544.774.97
CMLSCumulus Media Inc. Class A Comm20191218A45.6719.335.094.6314.2314.70
CMOCapstead Mortgage Corp.20191218A13.126.131.902.754.223.38
CMPCompass Minerals International,20191218A14.919.135.156.613.982.52
CMPRCimpress PLC Ordinary Shares (I20191218A18.648.362.903.595.464.77
CMRECostamare Inc.20191218A11.3011.141.071.8910.079.26
CMRXChimerix, Inc.20191218A53.0844.9414.6614.8230.2030.10
CMSCMS Energy Corporation20191218A2.393.742.262.431.491.31
CMTCore Molding Technologies, Inc.20191218A183.23115.02104.69105.1610.339.86
CMTLComtech Telecommunications20191218A23.6312.504.416.798.085.70
CNXtrackers MSCI All China Equity20191218ETF18.8219.0824.5725.51-5.49-6.43
CNACNA Financial Corporation20191218A11.144.442.272.322.172.11
CNATConatus Pharmaceuticals Inc.20191218A110.01120.75101.9292.7718.8427.99
CNBKACentury Bancorp Inc/Mass20191218A103.4337.1328.0529.099.088.05
CNBSAmplify Seymour Cannabis ETF20191218ETF27.4480.5774.4275.666.154.91
CNCCentene Corporation20191218A3.5810.058.708.551.361.51
CNCEConcert Pharmaceuticals, Inc.20191218A27.2328.4719.44-23.859.0352.32
CNCRLoncar Cancer Immunotherapy ETF20191218ETF21.2436.5425.9925.7110.5610.83
CNDTConduent Incorporated Common St20191218A16.5112.212.724.179.498.04
CNETChinaNet Online Holdings Inc.20191218A171.00155.93146.69153.949.241.99
CNFRConifer Holdings, Inc20191218A716.93357.18357.18357.180.000.00
CNHICNH INDUSTRIAL N.V.20191218A9.137.423.142.584.244.82
CNICanadian National Railway20191218A2.591.000.490.250.510.75
CNKCinemark Holdings, Inc.20191218A5.2714.0713.1115.280.96-1.17
CNMDCONMED Corporation20191218A14.745.160.780.724.384.44
CNNECannae Holdings, Inc. Common St20191218A13.687.930.980.696.947.24
CNOCNO Financial Group, Inc.20191218A5.754.850.061.594.783.26
CNOBCenter Bancorp Inc20191218A21.8312.150.260.5211.8911.63
CNPCenterPoint Energy, Inc.20191218A3.786.184.284.511.901.68
CNQCanadian Natural Resources Limi20191218A3.293.160.180.842.982.32
CNRCornerstone Building Brands, In20191218A25.9620.656.8510.7013.809.95
CNRGSPDR S&P Kensho Clean Power ETF20191218ETF12.197.557.998.23-0.44-0.67
CNSCohen & Steers Inc.20191218A20.287.024.074.432.952.59
CNSLConsolidated Communications Hol20191218A26.6727.419.0112.3018.4015.11
CNSPCNS Pharmaceuticals, Inc. Commo20191218A175.87143.76148.52148.22-4.77-4.46
CNSTConstellation Pharmaceuticals,20191218A72.2436.8219.9521.7516.8615.06
CNTGCentogene N.V. Common Shares20191218A270.38214.89197.55198.6117.3416.27
CNTYCentury Casinos Inc20191218A34.7825.5410.3011.2215.2414.32
CNXCNX Resources Corporation20191218A12.1110.262.153.188.117.07
CNXMCNX Midstream Partners LP20191218A11.175.491.191.534.303.97
CNXNPC Connection Inc20191218A27.4313.855.568.038.295.82
CNXTVanEck Vectors ChinaAMC SME-Chi20191218ETF23.0018.1518.1817.89-0.030.26
CNYAiShares MSCI China A ETF20191218ETF41.7114.2210.2610.383.973.85
COGlobal Cord Blood Corporation20191218A52.9538.6820.6523.4118.0315.27
COCPCocrystal Pharma, Inc. Common S20191218A211.89134.81102.17104.1632.6330.64
CODACoda Octopus Group, Inc. Common20191218A84.3861.5335.4136.6326.1224.90
CODICompass Diversified Holdings Sh20191218A18.4211.727.907.323.824.41
CODXCo-Diagnostics, Inc. Common Sto20191218A150.30108.0078.6378.6329.3729.37
COFCapital One Financial20191218A2.374.683.663.431.031.25
COGCabot Oil & Gas Corp.20191218A5.995.904.114.501.791.40
COHNCohen & Company Inc20191218A619.57447.74426.04422.3921.7025.35
COHRCoherent Inc20191218A15.226.301.613.644.692.66
COHUCohu Inc20191218A19.1826.763.014.1923.7522.57
COKECoca-Cola Consolidated, Inc. Co20191218A63.3928.5813.6218.6614.989.92
COLBColumbia Banking Systems Inc20191218A7.934.06-0.350.154.413.91
COLDAmericold Realty Trust20191218A7.154.812.402.402.412.42
COLLCollegium Pharmaceutical, Inc.20191218A27.7815.151.102.3814.0612.77
COLMColumbia Sportswear Co20191218A6.726.04-0.651.776.694.27
COMDirexion Auspice Broad Commodit20191218ETF36.9121.3221.3221.320.000.00
COMBGraniteShares Bloomberg Commodi20191218ETF18.7614.5215.7114.52-1.190.01
COMMCommScope Holding Company, Inc.20191218A7.657.690.251.157.446.54
COMTiShares Commodities Select Stra20191218ETF13.2613.6411.3811.262.262.38
CONECyrusOne Inc Common Stock20191218A8.303.781.982.281.801.50
CONNConn's Inc.20191218A12.628.333.334.264.994.07
COOThe Cooper Companies, Inc.20191218A8.964.482.162.452.322.03
COOPMr. Cooper Group Inc. Common St20191218A16.548.831.753.117.085.71
COPConocoPhillips20191218A1.872.27-0.090.392.361.89
COPXGlobal X Copper Miners ETF (NEW20191218ETF20.4010.7910.1510.360.630.42
CORCoresite Realty Corporation20191218A12.024.961.661.803.303.16
CORECore Mark Holding Co., Inc.20191218A20.1422.1511.6615.9910.496.17
CORPPIMCO Investment Grade Corporat20191218ETF6.186.304.474.431.831.87
CORRCorEnergy Infrastructure Trust,20191218A25.3310.526.126.604.413.93
CORTCorcept Therapeutics Inc.20191218A13.608.321.042.707.285.62
CORVCorrevio Pharma Corp. Ordinary20191218A42.3049.1224.0030.5824.9018.57
COSTCostco Wholesale Corp20191218A2.062.571.341.531.231.03
COTYCOTY INC20191218A9.106.351.171.185.165.16
COUPCoupa Software Incorporated20191218A9.914.471.771.912.702.56
COWiPath Series B Bloomberg Livest20191218ETN26.6727.6826.9526.980.730.70
COWNCowen Inc. Class A Common Stock20191218A18.368.322.964.195.364.13
COWZPacer US Cash Cows 100 ETF20191218ETF5.776.926.826.760.110.16
CPCanadian Pacific Railway20191218A4.702.390.310.482.081.91
CPACopa Holdings, S.A.20191218A15.337.714.125.093.592.62
CPAAConyers Park II Acquisition Cor20191218A534.54
CPAHCounterpath Corp20191218A315.08192.2489.5092.86102.7499.38
CPBCampbell Soup Company20191218A2.862.421.942.000.480.42
CPECallon Petroleum Company20191218A21.4115.755.557.4710.198.28
CPFCentral Pacific Financial Corpo20191218A12.556.622.704.093.912.52
CPGCRESCENT POINT ENERGY CORP.20191218A24.9021.975.435.9716.5415.99
CPHCCanterbury Park Holding Corpora20191218A186.0316.2216.2216.220.000.00
CPHIChina Pharma Holdings, Inc.20191218A166.08279.63294.51294.51-14.88-14.88
CPICPI Inflation Hedged ETF20191218ETF14.742.322.322.320.000.00
CPIXCumberland Pharmaceuticals Inc20191218A237.64148.71114.79114.4033.9334.31
CPKChesapeake Utilities20191218A24.2014.445.877.438.577.01
CPLGCorePoint Lodging Inc. Common S20191218A25.4915.276.887.588.397.68
CPLPCapital Product Partners L.P.20191218A31.8124.2013.8814.0010.3210.20
CPRICapri Holdings Limited20191218A5.547.514.214.103.303.41
CPRTCopart Inc20191218A4.378.423.493.854.944.58
CPRXCatalyst Pharmaceutical Inc.20191218A23.8118.927.538.2711.3810.64
CPSCooper-Standard Automotive Inc.20191218A30.8914.204.255.429.958.79
CPSHCPS Technologies Corp. Common S20191218A164.10141.5398.1198.1043.4243.43
CPSIComputer Programs & Systems In20191218A26.6320.409.128.8211.2811.58
CPSSConsumer Portfolio Services20191218A424.33323.58323.58323.580.000.00
CPSTCapstone Turbine Corp20191218A101.6167.8624.9920.5942.8747.27
CPTCamden Property Trust20191218A5.612.880.280.352.602.53
CPTACapitala Finance Corp.20191218A30.1922.5513.4511.549.1011.00
CPZCalamos Long/Short Equity & Dyn20191218A28.9615.5915.8115.81-0.21-0.21
CQPCheniere Energy Partners, LP20191218A29.8911.515.817.065.704.45
CQQQInvesco China Technology ETF20191218ETF12.875.345.807.04-0.46-1.70
CRCrane Company20191218A10.636.133.954.502.181.63
CRAICRA International, Inc.20191218A42.4217.215.917.4711.309.74
CRAKVanEck Vectors Oil Refiners ETF20191218ETF75.8721.4321.6921.61-0.25-0.17
CRBNiShares MSCI ACWI Low Carbon Ta20191218ETF6.869.387.517.801.881.58
CRBPCorbus Pharmaceuticals Holdings20191218A22.2318.73-0.233.3318.9615.40
CRCCalifornia Resources Corporatio20191218A21.6018.2412.3412.135.916.13
CRDACrawford & Company Class A20191218A56.9619.4715.4315.974.053.51
CRDBCrawford & Company Class B20191218A82.7811.218.308.302.912.91
CREECree Inc20191218A8.676.772.373.554.403.21
CREGChina Recycling Energy Corporat20191218A254.93302.99281.78283.7621.2119.23
CREXCREATIVE REALITIES, INC.20191218A498.5697.8280.0180.0117.8217.82
CRHMCRH Medical Corporation20191218A55.4933.2817.2118.5116.0714.77
CRICarter's Inc.20191218A8.835.40-0.850.256.255.15
CRISCuris Inc20191218A157.02110.2967.2084.5543.0825.74
CRKComstock Resources, Inc.20191218A29.1139.9815.5319.3424.4420.63
CRLCharles River Laboratories Inte20191218A10.364.922.042.592.882.33
CRMsalesforce.com, inc.20191218A1.653.231.411.381.831.86
CRMDCorMedix Inc.20191218A52.5045.0523.1320.4021.9224.64
CRMTAmerica's Car Mart Inc20191218A54.1127.4918.8820.338.617.16
CRNCCerence Inc. Common Stock20191218A28.8817.1010.2210.196.896.92
CRNTCeragon Networks Ltd20191218A50.5644.1622.5428.4021.6115.76
CRNXCrinetics Pharmaceuticals, Inc.20191218A103.6738.9022.5022.3416.4016.57
CRONCronos Group Inc. Common Share20191218A14.9715.512.895.7012.629.82
CROPIQ Global Agribusiness Small Ca20191218ETF49.5658.7658.7658.760.000.00
CROXCrocs, Inc.20191218A7.294.991.182.583.812.41
CRSCarpenter Technology Corp20191218A15.5810.472.775.857.704.62
CRSACrescent Acquisition Corp Class20191218A39.3019.3421.3521.35-2.00-2.00
CRSPCRISPR Therapeutics AG20191218A17.1911.373.724.927.656.45
CRTCross Timbers Royalty Trust20191218A64.7734.3029.6329.614.674.69
CRTXCortexyme, Inc. Common Stock20191218A154.8572.9242.0344.6530.8928.26
CRUSCirrus Logic Inc20191218A8.646.860.603.126.263.74
CRVLCorvel Corp20191218A45.7224.6410.3012.9614.3411.68
CRVSCorvus Pharmaceuticals, Inc.20191218A79.1442.5315.1415.5727.3826.96
CRWDCrowdStrike Holdings, Inc. Clas20191218A12.406.787.306.53-0.520.25
CRWSCrown Crafts Inc20191218A74.97286.0585.4185.67200.65200.38
CRYCryoLife, Inc.20191218A22.9312.3614.3714.50-2.01-2.14
CSAVictoryShares US Small Cap Vola20191218ETF19.4823.9918.1018.105.895.89
CSBVictoryShares US Small Cap High20191218ETF17.6221.4321.7221.75-0.29-0.33
CSBRChampions Oncology, Inc.20191218A138.3999.75-10.72-6.87110.47106.62
CSCOCisco Systems Inc20191218A2.151.600.440.781.160.81
CSDInvesco S&P Spin-Off ETF20191218ETF24.3847.5047.3247.590.18-0.09
CSFVictoryShares US Discovery Enha20191218ETF8.954.724.654.690.080.04
CSFLCenterState Bank Corporation Co20191218A7.214.421.561.742.862.68
CSGPCoStar Group Inc20191218A23.209.654.965.254.764.37
CSGSCSG Systems International20191218A13.2220.1415.5216.674.623.47
CSIICardiovascular Systems, Inc.20191218A20.807.963.524.454.443.51
CSIQCanadian Solar, Inc.20191218A10.969.230.952.728.286.51
CSLCarlisle Companies, Inc.20191218A7.302.220.390.611.821.61
CSLTCASTLIGHT HEALTH, INC.20191218A82.7564.2337.7838.8726.4425.36
CSMProShares Large Cap Core Plus20191218ETF7.255.134.855.000.280.13
CSMLIQ Chaikin U.S. Small Cap ETF20191218ETF16.769.8511.109.87-1.25-0.02
CSODCornerstone OnDemand, Inc.20191218A10.468.513.913.864.604.65
CSPICSP Inc.20191218A225.66194.39194.39194.390.000.00
CSQCalamos Strategic Total Return20191218A13.5915.897.117.208.798.69
CSSEChicken Soup for the Soul Enter20191218A216.48139.49104.17108.9935.3230.50
CSTECaesarstone Ltd.20191218A23.06101.4221.9723.9079.4577.53
CSTLCastle Biosciences, Inc. Common20191218A120.9682.1142.9341.9939.1840.12
CSTMConstellium SE Class A Ordinary20191218A10.857.753.864.203.883.54
CSTRCapStar Financial Holdings, Inc20191218A24.0415.319.8410.335.474.98
CSUCapital Senior Living20191218A77.00218.54215.74210.382.808.16
CSVCarriage Services, Inc.20191218A26.8214.302.322.8111.9811.49
CSWCCapital Southwest Corp20191218A12.4415.8210.1910.065.635.76
CSWICSW Industrials, Inc20191218A39.3418.179.0011.149.177.03
CSXCSX Corporation20191218A2.414.551.561.633.002.93
CTASCintas Corp20191218A11.0512.987.848.845.144.14
CTBCooper Tire & Rubber Co.20191218A11.076.841.962.814.884.03
CTBICommunity Trust Bancorp Inc20191218A31.3029.1414.3514.0514.8015.10
CTEKCynergisTek, Inc.20191218A356.30106.1990.3387.6215.8618.57
CTGComputer Task Group, Inc.20191218A147.3865.0147.5048.4317.5116.59
CTHRCharles & Colvard Ltd20191218A126.6178.4453.3753.3725.0725.07
CTIBYunhong CTI Ltd. Common Stock20191218A217.16328.88290.63300.6238.2528.26
CTICCTI BioPharma Corp. (DE) Common20191218A100.74122.10104.37107.8617.7214.24
CTLCenturyLink, Inc.20191218A7.617.792.763.125.034.67
CTLTCATALENT, INC.20191218A6.291.91-0.270.322.181.59
CTMXCytomX Therapeutics, Inc.20191218A30.1314.894.796.2110.108.68
CTOConsolidated-Tomoka Land Co.20191218A75.8527.2211.5213.2015.7014.02
CTRAContura Energy, Inc. Common Sto20191218A44.7027.785.558.9622.2318.82
CTRCCentric Brands Inc. Common Stoc20191218A135.18115.8979.3084.3736.5831.52
CTRECARTRUST REIT, INC.20191218A10.5434.170.060.5234.1133.64
CTRMCastor Maritime Inc. Common Sto20191218A123.16128.8154.2066.7074.6062.10
CTRNCiti Trends, Inc.20191218A35.7425.939.2311.1916.7014.73
CTSCTS Corporation20191218A18.8210.103.323.796.786.31
CTSHCognizant Technology Solutions20191218A2.023.650.911.412.752.25
CTSOCytosorbents Corp.20191218A53.9639.8512.3712.7627.4827.09
CTTCATCHMARK TIMBER TRUST, INC.20191218A18.068.576.104.632.473.95
CTVACorteva, Inc. Common Stock20191218A6.463.480.900.622.572.85
CTXRCitius Pharmaceuticals Inc. Com20191218A287.43232.2982.5848.81149.70183.48
CTXSCitrix Systems Inc20191218A3.148.916.616.902.312.03
CUBCubic Corporation20191218A13.286.491.891.984.614.51
CUBAHerzfeld Caribbean Basin Fund20191218A59.6252.8552.2151.460.641.39
CUBECubeSmart20191218A3.673.581.882.041.711.54
CUBICUSTOMERS BANCORP INC20191218A13.337.603.893.923.713.68
CUECue Biopharma, Inc.20191218A79.5672.2649.8131.0522.4541.21
CUICUI Global, Inc.20191218A106.9590.3259.8460.9230.4829.40
CULPCulp, Inc.20191218A134.2390.8885.3285.495.565.39
CUOContinental Materials Corporati20191218A382.52213.01150.05150.0562.9662.96
CUREDirexion Daily Healthcare Bull20191218ETF6.174.363.953.960.400.39
CUROCURO Group Holdings Corp.20191218A23.6214.394.443.509.9510.89
CUTInvesco MSCI Global Timber ETF20191218ETF13.999.827.536.022.293.80
CUTRCutera, Inc.20191218A28.8517.964.674.1413.2913.82
CUZCousins Properties Inc.20191218A5.664.201.531.302.672.90
CVACovanta Holding Corporation20191218A7.287.17-1.86-0.209.037.36
CVBFCVB Financial Corp20191218A5.2422.572.134.5320.4418.10
CVCOCavco Industries Inc.20191218A55.5321.6010.5712.4311.039.17
CVCYCentral Valley Community Bancor20191218A57.8117.454.7110.0212.757.43
CVECenovus Energy Inc.20191218A10.198.563.114.035.454.52
CVEOCIVEO CORPORATION20191218A87.1795.6926.4736.5269.2259.17
CVETCovetrus, Inc. Common Stock20191218A9.8417.34-0.152.9217.4914.42
CVGICommercial Vehicle Group, Inc.20191218A35.5034.0720.7222.2413.3511.83
CVGWCalavo Growers Inc20191218A22.089.323.804.935.524.39
CVICVR ENERGY, INC.20191218A8.514.401.781.972.612.43
CVIACovia Holdings Corporation Comm20191218A67.9559.5548.9943.4710.5516.08
CVLTCommault Systems, Inc.20191218A10.685.203.981.241.223.97
CVLYCodorus Valley Bancorp Inc20191218A107.4359.6029.8139.4829.7920.12
CVMCel-Sci Corporation20191218A32.5628.4412.3618.7516.079.68
CVNACarvana Co.20191218A13.076.862.913.903.952.96
CVRChicago Rivet & Machine Co.20191218A286.76233.95137.54137.5496.4196.41
CVSCVS HEALTH CORPORATION20191218A1.635.734.774.580.971.16
CVTICovenant Transportation Group,20191218A28.3211.886.797.715.094.18
CVUCPI Aerostructures, Inc.20191218A26.9842.1125.1425.1416.9716.97
CVVCVD Equipment Corp.20191218A105.4770.5059.9059.9010.6010.60
CVXChevron Corporation20191218A1.343.822.833.000.980.82
CVYInvesco Zacks Multi-Asset Incom20191218ETF21.0325.63-9.33-9.3434.9634.97
CWCurtiss-Wright Corp.20191218A12.685.481.393.894.091.59
CWBSPDR Bloomberg Barclays Convert20191218ETF2.004.724.263.830.470.89
CWBCCommunity West BanCshares20191218A749.50538.00538.00538.000.000.00
CWBRCohBar, Inc. Common Stock20191218A253.67248.21177.32237.9670.8910.25
CWCOConsolidated Water Co Inc20191218A32.3610.475.025.875.454.59
CWEBDirexion Daily CSI China Intern20191218ETF17.4617.8714.2815.133.602.74
CWENClearway Energy, Inc. Class C C20191218A7.984.711.341.753.372.96
CWENAClearway Energy, Inc. Class A20191218A16.7211.947.457.664.494.28
CWHCamping World Holdings, Inc.20191218A16.7114.004.707.219.306.79
CWISPDR MSCI ACWI ex-US ETF20191218ETF4.353.472.562.550.910.92
CWKCushman & Wakefield plc Ordinar20191218A11.886.922.274.094.652.83
CWSAdvisorShares Focused Equity ET20191218ETF108.5152.3252.3252.320.000.00
CWSTCasella Waste Systems Inc20191218A22.479.304.224.965.084.33
CWTCalifornia Water Service20191218A10.976.403.413.582.992.82
CXDCChina XD Plastics Company Limit20191218A122.61158.44133.45132.2824.9926.16
CXOCONCHO RESOURCES INC.20191218A5.756.033.313.502.722.53
CXPCOLUMBIA PROPERTY TRUST, INC.20191218A7.225.052.752.762.302.29
CXSEWisdomTree Trust WisdomTree Chi20191218ETF19.967.7613.487.73-5.720.03
CXWCoreCivic, Inc.20191218A8.236.481.101.685.384.80
CYCypress Semiconductor20191218A4.274.382.242.292.142.09
CYANCyanotech Corp20191218A248.87152.97121.55121.5531.4231.42
CYBWisdomTree Chinese Yuan Strate20191218ETF15.72276.60276.60276.600.000.00
CYBECyberoptics Corp20191218A71.1044.4024.2025.1420.2019.26
CYBRCyberArk Software Ltd.20191218A6.125.460.060.125.405.34
CYCCCyclacel Pharmaceuticals, Inc20191218A274.68332.72260.34260.5872.3872.14
CYCNCyclerion Therapeutics, Inc. Co20191218A55.0141.9926.1428.5215.8413.47
CYDChina Yuchai International Ltd.20191218A52.7822.5016.9718.745.523.76
CYHCommunity Health Systems, Inc.20191218A32.3024.4914.9415.919.548.58
CYRNCYREN Ltd.20191218A103.18273.1556.4556.45216.70216.70
CYRXCryoPort, Inc. Common Stock20191218A22.3616.952.623.1314.3313.82
CYTKCytokinetics Inc.20191218A13.3318.027.497.5610.5410.47
CZAInvesco Zacks Mid-Cap ETF20191218ETF24.0732.0032.2928.77-0.293.23
CZNCCitizens & Northern Corporation20191218A200.10114.44101.56105.1112.899.33
CZRCaesars Entertainment Corporati20191218A7.536.355.045.041.311.30
CZWICitizens Community Bancorp, Inc20191218A445.47116.09116.09116.090.000.00
CZZCosan Limited20191218A7.255.12-0.131.805.253.32
DDominion Energy, Inc Common Sto20191218A1.966.634.825.561.821.08
DACDanaos Corporation20191218A113.6555.187.4219.4947.7635.69
DAIOData I/O Corp20191218A153.5694.3871.4981.0822.8913.30
DAKTDaktronics Inc20191218A29.8730.0518.9921.8011.068.25
DALDelta Air Lines, Inc.20191218A1.945.482.803.532.681.96
DALIFirst Trust DorseyWright DALI 120191218ETF12.0621.3421.3421.340.000.00
DALTAnfield Capital Diversified Alt20191218ETF26.7762.7536.3736.3626.3826.39
DANDana Incorporated20191218A6.266.203.172.463.043.70
DARDARLING INGREDIENTS INC.20191218A5.462.730.830.661.902.07
DAREDare Bioscience, Inc. Common St20191218A237.73240.6075.6271.58164.98169.03
DAUDExchange-Traded Notes linked to20191218ETN61.7431.3032.7632.76-1.46-1.46
DAUGFT Cboe Vest U.S. Equity Deep B20191218ETF28.086.546.546.540.000.00
DAXGlobal X Funds Global X DAX Ger20191218ETF72.7315.1314.1515.130.980.00
DBDeutsche Bank Aktiengesellschaf20191218A12.839.433.113.766.325.57
DBAWXtrackers MSCI All World ex US20191218ETF15.988.007.257.250.750.75
DBDDiebold Nixdorf Incorporated20191218A12.6511.764.276.357.505.42
DBEFXtrackers MSCI EAFE Hedged Equi20191218ETF2.962.431.731.740.700.69
DBEMXtrackers MSCI Emerging Markets20191218ETF60.8638.3112.5511.5525.7626.76
DBEUXtrackers MSCI Europe Hedged Eq20191218ETF3.443.971.110.702.863.27
DBEZXtrackers MSCI Eurozone Hedged20191218ETF18.737.906.866.861.041.04
DBGRXtrackers MSCI Germany Hedged E20191218ETF64.8025.7928.7925.79-3.000.00
DBIDesigner Brands Inc.20191218A9.225.97-0.31-0.326.286.28
DBJPXtrackers MSCI Japan Hedged Equ20191218ETF5.162.822.742.410.150.45
DBLVAdvisorShares DoubleLine Value20191218ETF104.5940.3259.7959.79-19.47-19.47
DBMFiM DBi Managed Futures Strategy20191218ETF16.158.958.958.950.000.00
DBVTDBV Technologies S.A.20191218A22.6915.264.980.2210.2915.04
DBXDropbox, Inc. Class A20191218A6.115.521.151.614.373.91
DCARDropCar, Inc. Common Stock20191218A423.68313.07301.34301.0411.7312.03
DCHFExchange-Traded Notes linked to20191218ETN42.9137.4636.8936.890.570.57
DCIDonaldson Company, Inc.20191218A7.303.091.901.921.191.17
DCODucommun Incorporated20191218A25.4111.187.007.484.183.70
DCOMDime Community Bancshares20191218A15.7313.203.513.889.699.32
DCPDCP Midstream, LP20191218A14.636.512.362.784.153.73
DCPHDeciphera Pharmaceuticals, Inc.20191218A21.729.72-1.48-1.9211.2011.64
DDDuPont de Nemours, Inc. Common20191218A4.855.144.234.270.910.87
DDD3D Systems Corp20191218A10.958.674.415.154.263.51
DDGProshares Short Oil & Gas20191218ETF80.5158.1058.1058.100.000.00
DDIVFirst Trust Exchange-Traded Fun20191218ETF9.527.226.456.430.770.80
DDLSWisdomTree Dynamic Currency Hed20191218ETF48.9025.6025.3425.340.270.27
DDMProShares Ultra Dow3020191218ETF2.061.831.260.990.570.84
DDOGDatadog, Inc. Class A Common St20191218A16.4314.385.336.969.057.42
DDSDillards Inc.20191218A18.509.614.104.835.514.78
DDWMWisdomTree Dynamic Currency Hed20191218ETF19.559.118.788.960.320.15
DEDeere & Company20191218A3.342.622.492.740.13-0.12
DEAEasterly Government Properties,20191218A4.987.944.754.873.233.13
DEACDiamond Eagle Acquisition Corp.20191218A30.0010.019.259.250.760.76
DECKDeckers Outdoor Corp20191218A10.755.672.662.763.012.91
DEEFXtrackers FTSE Developed ex US20191218ETF83.4939.7839.7839.780.000.00
DEFInvesco Defensive Equity ETF20191218ETF18.298.198.838.83-0.64-0.64
DEFAiShares Adaptive Currency Hedge20191218ETF111.8545.4045.4045.400.000.00
DEIDouglas Emmett, Inc.20191218A5.802.550.590.801.961.75
DELLDell Technologies Inc.20191218A6.943.871.462.332.401.54
DEMWisdomTree Emerging Markets Hig20191218ETF6.586.826.466.470.360.34
DENNDENNY'S CORP20191218A7.334.611.101.853.512.77
DESWisdomTree U.S. SmallCap Divide20191218ETF4.435.451.171.824.273.63
DESPDespegar.com, Corp.20191218A19.999.995.438.034.561.96
DEURExchange-Traded Notes linked to20191218ETN13.3214.705.295.929.408.78
DEUSXtrackers Russell 1000 Comprehe20191218ETF16.4310.4310.4310.430.000.00
DEWWisdomTree Global High Dividend20191218ETF12.327.647.796.98-0.150.66
DFEWisdomTree Europe SmallCap Divi20191218ETF14.6212.0011.9612.040.05-0.03
DFENDirexion Daily Aerospace & Defe20191218ETF14.439.256.556.592.702.66
DFFNDIFFUSION PHARMACEUTICALS INC20191218A90.26107.7789.4691.5418.3016.22
DFINDonnelley Financial Solutions,20191218A24.6212.086.146.975.945.11
DFJWisdomTree Japan SmallCap Divid20191218ETF11.7110.179.909.910.270.26
DFNDReality Shares DIVCON Dividend20191218ETF20.383.063.063.060.000.00
DFNLDavis Select Financial ETF20191218ETF40.2111.7011.0910.650.621.05
DFSDiscover Financial Services20191218A2.773.862.003.431.860.43
DFVLiPath US Treasury 5-year Bull E20191218ETF61.53
DFVSiPath US Treasury 5-year Bear E20191218ETF57.6250.7250.7250.720.000.00
DGDollar General Corp.20191218A2.251.780.280.181.491.59
DGAZVelocityShares 3x Inverse Natur20191218ETN19.0910.455.965.664.484.79
DGBPExchange-Traded Notes linked to20191218ETN26.5421.1020.7620.760.340.34
DGICADonegal Group Inc20191218A62.1528.6824.7623.513.925.17
DGICBDonegal Group Inc20191218A1157.641380.971380.971380.970.000.00
DGIIDigi International Inc20191218A16.599.121.222.267.916.87
DGLDVelocitySharesTM 3x Inverse Gol20191218ETF5.044.931.141.693.793.24
DGLYDigital Ally, Inc. Common Stock20191218A165.85173.16157.53158.3115.6314.85
DGPDB Gold Double Long ETN due Feb20191218ETN72.1466.0359.1458.126.897.90
DGREWisdomTree Trust WisdomTree Eme20191218ETF41.6633.9232.7633.921.150.00
DGROiShares Core Dividend Growth ET20191218ETF2.432.832.192.370.640.45
DGRSWisdomTree Trust WisdomTree U.S20191218ETF24.8816.3816.1816.180.210.21
DGRWWisdomTree Trust WisdomTree U.S20191218ETF2.242.161.021.111.151.06
DGSWisdomTree Emerging Markets Sma20191218ETF8.025.893.823.992.071.90
DGTSPDR Global Dow ETF (based on T20191218ETF21.3617.6017.6017.600.000.00
DGXQuest Diagnostics Inc.20191218A3.175.343.223.582.121.76
DGZDB Gold Short ETN due February20191218ETN104.9542.8439.1343.253.71-0.42
DHID.R. Horton Inc.20191218A2.715.382.952.952.432.43
DHILDiamond Hill Investment Group20191218A93.7647.0140.3638.566.658.44
DHRDanaher Corporation20191218A1.202.581.431.751.160.83
DHSWisdomTree U.S. High Dividend F20191218ETF3.2512.693.6712.679.030.02
DHTDHT HOLDINGS, INC.20191218A13.8210.565.726.364.834.19
DHXDHI Group, Inc.20191218A59.6927.3629.0027.81-1.64-0.45
DIASPDR Dow Jones Industrial Avera20191218ETF0.701.551.601.46-0.050.09
DIALColumbia Diversified Fixed Inco20191218ETF7.045.666.195.63-0.530.03
DIETDefiance Next Gen Food and Agri20191218ETF43.9516.7416.7916.74-0.050.00
DIGProShares Ultra Oil & Gas20191218ETF5.534.61-0.111.174.733.46
DIMWisdomTree International MidCap20191218ETF17.818.688.688.680.000.00
DINDine Brands Global, Inc.20191218A14.396.001.481.454.524.55
DINTDavis Select International ETF20191218ETF32.9422.4721.5522.170.920.30
DIODDiodes Inc20191218A11.8519.633.403.5716.2216.06
DISThe Walt Disney Company20191218A1.467.255.976.671.280.59
DISCADiscovery, Inc. Series A Common20191218A3.305.221.171.504.073.73
DISCBDiscovery, Inc. Series B Common20191218A
DISCKDiscovery, Inc. Series C Common20191218A3.573.441.121.222.322.23
DISHDISH Network Corp.20191218A4.435.000.020.644.984.36
DITAMCON Distributing Co.20191218A416.83113.74113.74113.740.000.00
DIVGlobal X SuperDividend U.S. ETF20191218ETF7.386.373.143.273.233.10
DIVAAGFiQ Hedged Dividend Income Fu20191218ETF82.33164.17165.31165.31-1.14-1.14
DIVBiShares U.S. Dividend and Buyba20191218ETF11.895.035.095.05-0.06-0.02
DIVCC-Tracks Exchange Traded Notes20191218ETN156.18
DIVOAmplify CWP Enhanced Dividend I20191218ETF31.6919.6317.6215.862.013.77
DIVYReality Shares DIVS ETF20191218ETF115.2469.3471.8771.87-2.52-2.52
DJCBETRACS Bloomberg Commodity Inde20191218ETN112.71
DJCIETRACS Linked to the Bloomberg20191218ETN90.42126.4986.7369.2739.7657.22
DJDInvesco Dow Jones Industrial Av20191218ETF15.9611.948.375.153.576.79
DJPiPath Bloomberg Commodity Index20191218ETN4.773.512.032.191.481.32
DJPYExchange-Traded Notes linked to20191218ETN20.7520.2923.0020.29-2.710.00
DKDelek US Holdings, Inc.20191218A9.755.32-0.230.985.554.33
DKLDELEK LOGISTICS PARTNERS, LP20191218A52.0231.1025.5524.985.556.12
DKSDick's Sporting Goods, Inc.20191218A5.103.781.312.112.481.67
DLADelta Apparel Inc.20191218A82.6325.4422.6421.722.803.72
DLBDolby Laboratories, Inc.Class A20191218A8.508.03-1.25-1.329.289.35
DLBRVelocityShares Short LIBOR ETN20191218ETN433.280.00
DLHCDLH Holdings Corp.20191218A157.3876.2236.9434.3839.2941.85
DLNWisdomTree U.S. LargeCap Divide20191218ETF2.531.511.791.55-0.27-0.04
DLNGDYNAGAS LNG PARNERS LP20191218A73.5745.8233.8635.0311.9610.79
DLPHDelphi Technologies PLC Ordinar20191218A20.3911.444.625.536.835.92
DLPNDolphin Entertainment, Inc.20191218A277.15243.82196.72191.3347.1052.49
DLRDigital Realty Trust, Inc.20191218A3.786.554.675.391.881.16
DLSWisdomTree International SmallC20191218ETF8.147.714.394.393.323.33
DLTHDuluth Holdings Inc. Class B Co20191218A33.6221.367.308.2014.0613.15
DLTRDollar Tree Inc.20191218A3.614.363.053.151.321.21
DLXDeluxe Corporation20191218A13.744.700.700.884.013.82
DMACDiaMedica Therapeutics Inc. Com20191218A230.67162.0087.5799.7974.4562.24
DMLPDorchester Minerals LP20191218A30.6019.046.147.9512.8911.09
DMPIDelMar Pharmaceuticals, Inc. Co20191218A187.23248.84206.09160.1742.7588.67
DMRCDigimarc Corporation20191218A45.2117.626.928.0010.719.62
DMREDeltaShares S&P EM 100 & Manage20191218ETF34.89
DMRIDeltaShares S&P International M20191218ETF156.3027.6327.6327.630.000.00
DMRLDeltaShares S&P 500 Managed Ris20191218ETF45.238.108.108.100.000.00
DMRMDeltaShares S&P 400 Managed Ris20191218ETF82.2663.5363.5363.530.000.00
DMRSDeltaShares S&P 600 Managed Ris20191218ETF48.4613.77227.79122.73-214.02-108.96
DMTKDermTech, Inc. Common Stock20191218A161.6489.6166.9574.6522.6614.96
DNKNDunkin' Brands Group, Inc.20191218A7.073.170.230.892.942.28
DNLWisdomTree Global ex-US Quality20191218ETF25.6521.5820.2020.611.380.97
DNLIDenali Therapeutics Inc. Common20191218A26.3046.295.227.1541.0739.14
DNNDenison Mines Corp20191218A75.6575.0575.1874.99-0.120.06
DNOVFT Cboe Vest U.S. Equity Deep B20191218ETF32.3330.1929.9429.940.250.25
DNOWNOW INC.20191218A10.137.035.244.701.802.30
DNRDenbury Resources, Inc.20191218A67.8757.5527.7534.7829.7722.73
DODiamond Offshore Drilling20191218A16.0714.492.503.7611.9910.73
DOCPHYSICIANS REALTY TRUST20191218A5.696.102.092.424.013.69
DOCUDocuSign, Inc. Common Stock20191218A8.527.752.891.774.865.99
DOGProShares Short Dow3020191218ETF2.012.020.941.661.070.36
DOGSArrow Dogs of the World ETF20191218ETF41.14
DOGZDogness (International) Corpora20191218A332.07116.5763.5977.0652.9939.51
DOLWisdomTree International LargeC20191218ETF10.467.076.616.600.450.47
DOMODomo, Inc. Class B Common Stock20191218A21.4214.274.838.559.455.73
DONWisdomTree U.S. MidCap Dividend20191218ETF4.544.232.042.102.192.13
DOOWisdomTree international Divide20191218ETF16.447.017.017.010.000.00
DOOOBRP Inc. Common Subordinate Vot20191218A12.799.784.812.544.977.24
DOORMASONITE INTERNATIONAL CORP20191218A16.206.373.143.693.232.67
DORMDorman Products, Inc. New20191218A19.3912.193.432.858.769.35
DOVDover Corporation20191218A5.714.184.074.080.110.10
DOWDow Inc.20191218A5.105.955.175.470.780.49
DOXAmdocs Limited20191218A4.586.640.36-0.116.286.75
DPHCDiamondPeak Holdings Corp. Clas20191218A30.2028.6728.6328.630.040.04
DPSTDirexion Daily Regional Banks B20191218ETF19.9215.405.786.619.618.79
DPWDPW Holdings, Inc.20191218A211.00188.34147.31160.5341.0327.81
DPZDomino's Pizza Inc.20191218A6.673.411.051.432.351.98
DRADDigirad Corporation20191218A603.71191.97174.61171.1217.3620.85
DREDuke Realty Corp.20191218A2.983.140.600.472.542.67
DRHDiamondRock Hospitality Company20191218A9.217.092.122.154.974.94
DRIDarden Restaurants, Inc.20191218A4.112.571.641.490.931.08
DRIODarioHealth Corp. Common Stock20191218A129.02129.9910.9425.28119.05104.72
DRIPDirexion Daily S&P Oil & Gas Ex20191218ETF19.1111.495.315.616.185.88
DRIVGlobal X Autonomous & Electric20191218ETF47.0724.417.045.6517.3718.76
DRNDirexion Daily Real Estate Bull20191218ETF27.5120.3423.5616.57-3.223.77
DRNADicerna Pharmaceuticals, Inc.20191218A16.2416.704.895.0811.8111.62
DRQDril-Quip, Inc.20191218A16.457.402.742.134.675.28
DRRMarket Vectors Double Short Eur20191218ETN
DRRXDurect Corp20191218A69.5054.5842.4438.4412.1416.13
DRSKAptus Defined Risk ETF20191218ETF19.906.976.726.720.240.24
DRTTDIRTT Environmental Solutions L20191218A287.59213.82200.60202.2013.2211.62
DRVDirexion Daily Real Estate Bear20191218ETF36.1734.0530.3630.403.693.66
DRWWisdomTree Global ex-US Real Es20191218ETF22.5616.6814.4914.492.192.19
DSDrive Shack Inc.20191218A29.2921.7816.1716.345.905.73
DSEDuff & Phelps Select MLP and Mi20191218A27.8927.2725.2125.552.091.84
DSGXDescartes Systems Group Inc20191218A11.429.34-0.020.899.368.45
DSIiShares MSCI KLD 400 Social ETF20191218ETF3.352.371.992.310.390.07
DSKEDaseke, Inc. Common Stock20191218A63.8141.471.492.7439.9838.74
DSLVVelocitySharesTM 3x Inverse Sil20191218ETF15.8912.171.353.8910.828.28
DSPGDSP Group Inc20191218A30.0430.2811.7022.9718.587.31
DSSDocument Security Systems, Inc.20191218A247.32194.91161.67162.3233.2532.59
DSSIDiamond S Shipping Inc. Common20191218A39.9821.0817.0917.703.983.41
DSTLDistillate U.S. Fundamental Sta20191218ETF13.514.204.204.200.000.00
DSWLDeswell Industries Inc20191218A150.84132.63131.83131.830.810.81
DSXDiana Shipping, Inc.20191218A38.9535.6710.848.3624.8327.31
DTDynatrace, Inc.20191218A10.307.313.553.523.763.79
DTDWisdomTree U.S. Total Dividend20191218ETF3.432.692.222.700.48-0.01
DTEDTE Energy Company20191218A3.567.656.826.750.830.90
DTEADAVIDsTEA Inc. Common Stock20191218A127.21142.6187.6895.5454.9347.07
DTECALPS Disruptive Technologies ET20191218ETF20.3913.275.8110.397.462.88
DTHWisdomTree International High D20191218ETF14.8511.3611.2311.240.130.12
DTILPrecision BioSciences, Inc. Com20191218A39.3121.084.457.7216.6313.36
DTNWisdomTree U.S. Dividend ex-Fin20191218ETF3.652.821.902.000.920.82
DTODB Crude Oil Double Short Excha20191218ETN510.08385.35330.56330.5654.7954.79
DTSSDatasea Inc. Common Stock20191218A176.9393.66-12.62-12.62106.28106.28
DTYLiPath US Treasury 10-year Bull20191218ETF18.72
DUGProShares UltraShort Oil & Gas20191218ETF6.605.960.791.675.174.29
DUKDuke Energy Corporation20191218A1.811.671.001.170.670.50
DURAVanEck Vectors Morningstar Dura20191218ETF20.1031.7431.9131.91-0.17-0.17
DUSADavis Select U.S. Equity ETF20191218ETF23.436.915.115.101.801.81
DUSLDirexion Daily Industrials Bull20191218ETF32.7439.8129.0031.5510.818.26
DUSTDirexion Daily Gold Miners Inde20191218ETF13.8611.655.496.626.165.02
DVADaVita Inc.20191218A5.132.700.680.932.021.78
DVAXDynavax Technologies Corporatio20191218A17.2215.876.276.169.619.71
DVDDover Motorsports20191218A93.7174.13-20.523.8094.6570.33
DVLUFirst Trust Dorsey Wright Momen20191218ETF16.0315.528.5812.156.953.37
DVNDevon Energy Corporation20191218A4.093.491.730.701.762.79
DVOLFirst Trust Dorsey Wright Momen20191218ETF12.037.697.557.500.140.19
DVPDeep Value ETF20191218ETF25.929.316.867.552.451.75
DVYiShares Select Dividend ETF20191218ETF1.202.37-0.372.022.750.36
DVYAiShares Asia/Pacific Dividend E20191218ETF34.0216.6416.8216.64-0.190.00
DVYEiShares Emerging Markets Divide20191218ETF10.644.605.935.77-1.34-1.17
DWASInvesco DWA SmallCap Momentum E20191218ETF14.758.517.817.850.700.66
DWATArrow Investments Trust Arrow D20191218ETF196.4643.5943.5943.590.000.00
DWCRArrow DWA Country Rotation ETF20191218ETF48.4128.4028.4028.400.000.00
DWFISPDR Dorsey Wright Fixed Income20191218ETF6.843.373.043.040.330.33
DWLDDavis Select Worldwide ETF20191218ETF38.8222.0021.3421.450.650.54
DWMWisdomTree International Equity20191218ETF22.728.017.967.950.050.06
DWMCAdvisorShares Dorsey Wright Mic20191218ETF357.42107.26107.26107.260.000.00
DWMFWisdomTree International Multif20191218ETF15.337.987.987.980.000.00
DWPPFirst Trust Dorsey Wright Peopl20191218ETF37.7411.7811.5011.500.280.28
DWSHAdvisorShares Dorsey Wright Sho20191218ETF27.3430.1323.9024.256.225.87
DWSNDawson Geophysical Company New20191218A169.0287.9365.0458.5122.8929.42
DWXSPDR S&P International Dividend20191218ETF8.594.263.673.660.600.60
DXDynex Capital, Inc.20191218A7.506.433.393.733.042.70
DXCDXC Technology Company20191218A3.964.50-0.22-0.454.724.95
DXCMDexCom, Inc.20191218A11.315.232.112.053.113.17
DXDProShares UltraShort Dow 3020191218ETF4.363.441.842.011.611.43
DXGEWisdomTree Germany Hedged Equit20191218ETF50.6317.1117.1117.110.000.00
DXJWisdomTree Japan Hedged Equity20191218ETF1.831.290.400.490.890.79
DXJSWisdomTree Japan Hedged SmallCa20191218ETF63.2714.9114.9114.910.000.00
DXLGDestination XL Group, Inc.20191218A250.66231.15272.47188.37-41.3242.78
DXPEDXP Enterprises Inc20191218A45.7819.649.0712.5910.577.06
DXYNDixie Group Inc20191218A181.41128.52111.10121.3717.417.14
DYDycom Industries, Inc.20191218A13.906.031.291.414.744.62
DYAIDyadic International, Inc.20191218A184.8979.4851.5571.2927.938.19
DYLSWisdomTree Dynamic Long/Short U20191218ETF12.8916.8518.6518.65-1.80-1.80
DYNFBlackRock U.S. Equity Factor Ro20191218ETF10.484.252.942.941.311.31
DYNTDynatronics Corp20191218A497.57438.68385.74433.4352.945.25
DZKDirexion Daily Developed Market20191218ETF15.607.095.287.091.81-0.01
DZSIDASAN Zhone Solutions, Inc20191218A72.9735.4023.8424.1511.5611.25
DZZDB Gold Double Short ETN due Fe20191218ETN120.9633.76-9.052.6942.8131.07
EAElectronic Arts Inc20191218A3.749.995.735.724.264.27
EAFGrafTech International Ltd.20191218A10.656.662.041.064.625.60
EAGGiShares ESG US Aggregate Bond E20191218ETF7.465.204.344.360.860.84
EARNELLINGTON RESIDENTIAL MORTGAGE20191218A27.0818.397.136.5511.2711.84
EARSAuris Medical Holding Ltd. Comm20191218A229.29130.7366.5178.1264.2252.61
EASGXtrackers MSCI EAFE ESG Leaders20191218ETF31.1030.2136.2636.26-6.05-6.05
EASIAmplify EASI Tactical Growth ET20191218ETF17.4013.3313.8813.88-0.55-0.55
EASTEASTSIDE DISTILLING , INC.20191218A274.92203.47192.62199.5510.853.92
EATBrinker International, Inc.20191218A9.494.791.712.253.082.54
EBEventbrite, Inc. Class A Common20191218A15.247.874.064.973.812.90
EBAYeBay Inc20191218A2.884.151.261.722.892.43
EBFEnnis, Inc.20191218A17.7413.1712.0812.951.090.22
EBIXEbix Inc20191218A15.439.785.365.554.424.23
EBIZGlobal X E-commerce ETF20191218ETF35.7433.0927.6827.725.415.37
EBMTEagle Bancorp Montana, Inc20191218A207.0625.1921.7222.833.482.36
EBNDSPDR Bloomberg Barclays Emergin20191218ETF4.510.932.271.81-1.34-0.89
EBSEmergent Biosolutions, Inc.20191218A17.059.531.174.918.364.62
EBSBMeridian Bancorp, Inc.20191218A15.1711.813.623.528.198.29
EBTCEnterprise Bancorp Inc.20191218A148.4051.8645.1447.576.724.29
ECHiShares MSCI Chile ETF20191218ETF7.754.551.651.962.902.59
ECHOEcho Global Logistics, Inc.20191218A21.3617.4912.5313.094.964.39
ECLEcolab, Inc.20191218A3.7112.479.179.063.303.41
ECLNFirst Trust EIP Carbon Impact E20191218ETF11.568.037.557.550.480.48
ECNSiShares MSCI China Small-Cap ET20191218ETF119.0546.2432.6534.9313.5811.31
ECOLUS Ecology, Inc.20191218A23.9410.933.283.257.657.68
ECOMCHANNELADVISOR CORPORATION20191218A31.5919.7517.9214.811.834.94
ECONColumbia Emerging Markets Consu20191218ETF13.519.4212.088.47-2.660.95
ECORelectroCore, Inc. Common Stock20191218A89.08526.38297.56216.71228.82309.67
ECOWPacer Emerging Markets Cash Cow20191218ETF58.4321.9221.9221.920.000.00
ECPGEncore Capital Group, Inc.20191218A17.9211.972.123.209.858.77
ECTECA Marcellus Trust 1 Interest20191218A347.25300.03249.46249.4650.5850.58
EDConsolidated Edison, Inc.20191218A2.741.65-0.56-0.632.202.28
EDCDirexion Daily Emerging Markets20191218ETF3.733.222.312.600.910.62
EDENiShares MSCI Denmark ETF20191218ETF22.5116.6015.2315.281.371.32
EDITEditas Medicine, Inc. Common St20191218A11.888.674.474.644.204.03
EDIVSPDR S&P Emerging Markets Divid20191218ETF27.2023.8623.5823.690.280.17
EDNTEdison Nation, Inc. Common Stoc20191218A210.15140.8282.2091.4858.6249.33
EDOGALPS Emerging Sector Dividend D20191218ETF38.0939.5440.0340.03-0.49-0.49
EDOWFirst Trust Dow 30 Equal Weight20191218ETF18.7210.229.539.530.690.69
EDRYEuroDry Ltd. Common Shares20191218A703.128.428.428.420.000.00
EDSAEdesa Biotech, Inc. Common Shar20191218A229.33181.4697.73107.3583.7374.11
EDUCEducational Development Corp20191218A197.34174.64172.46173.652.180.99
EDVVanguard World Funds Extended D20191218ETF7.9011.063.833.717.247.36
EDZDirexion Daily Emerging Markets20191218ETF3.383.150.710.962.442.21
EEEl Paso Electric Company20191218A2.492.250.830.961.421.29
EEFTEuronet Worldwide Inc20191218A10.463.151.381.381.811.81
EEHELEMENTS Linked to the SPECTRUM20191218ETN654.960.00
EELVInvesco S&P Emerging Markets Lo20191218ETF36.3713.4112.9713.060.440.35
EEMiShares MSCI Emerging Markets E20191218ETF2.252.481.271.331.211.15
EEMAiShares MSCI Emerging Markets A20191218ETF17.6016.185.9420.9110.24-4.73
EEMDAAM S&P Emerging Markets High D20191218ETF40.3319.4619.4619.460.000.00
EEMOInvesco S&P Emerging Markets Mo20191218ETF83.5213.70-6.01-6.0119.7119.71
EEMSiShares MSCI Emerging Markets S20191218ETF28.4716.0113.7114.072.311.94
EEMViShares Edge MSCI Min Vol Emerg20191218ETF2.512.011.521.490.480.52
EESWisdomTree U.S. SmallCap Fund20191218ETF10.3521.5219.6219.601.901.92
EETProShares Ultra MSCI Emerging M20191218ETF26.7914.659.179.535.485.12
EEVProShares Trust UltraShort MSCI20191218ETF3.412.50-0.410.252.912.25
EEXEmerald Holding, Inc.20191218A26.4910.795.095.955.704.84
EFAiShares MSCI EAFE ETF20191218ETF1.451.320.870.940.450.38
EFADProShares MSCI EAFE Dividend Gr20191218ETF17.6911.8411.5611.580.280.27
EFASGlobal X MSCI SuperDividend EAF20191218ETF39.9336.5034.1735.122.331.37
EFAViShares Edge MSCI Min Vol EAFE20191218ETF1.430.940.530.670.410.27
EFAXSPDR MSCI EAFE Fossil Fuel Rese20191218ETF33.5121.0418.7219.382.331.66
EFCEllington Financial Inc. Common20191218A5.785.174.033.381.141.80
EFGiShares MSCI EAFE Growth ETF20191218ETF7.413.273.113.140.160.12
EFNLiShares MSCI Finland ETF20191218ETF24.9112.318.8810.293.442.02
EFOProShares Ultra MSCI EAFE20191218ETF58.6237.4736.0235.971.461.50
EFOIEnergy Focus, Inc.20191218A207.73189.26125.66142.2063.6047.06
EFSCEnterprise Financial Services C20191218A16.758.084.143.813.934.27
EFUProShares Trust UltraShort MSCI20191218ETF43.8133.9326.6729.097.264.84
EFViShares MSCI EAFE Value ETF20191218ETF2.102.501.121.071.391.44
EFXEquifax, Incorporated20191218A6.223.611.561.852.051.76
EFZProShares Trust Short MSCI EAFE20191218ETF9.377.986.706.791.281.19
EGANeGain Corporation20191218A52.7524.393.346.0321.0418.36
EGBNEagle Bancorp Inc20191218A14.215.380.921.904.463.48
EGHT8x8, Inc. Common Stock20191218A10.518.022.382.355.645.66
EGLEEagle Bulk Shipping Inc.20191218A28.1922.121.23-10.9320.8933.05
EGOEldorado Gold Corporation20191218A13.9312.313.754.628.567.69
EGOVNIC Inc20191218A11.7920.415.956.1514.4614.26
EGPEastGroup Properties Inc.20191218A10.324.471.721.852.752.61
EGPTVanEck Vectors Egypt Index ETF20191218ETF176.49117.8754.0688.7963.8129.07
EGRXEagle Pharmaceuticals, Inc.20191218A30.2912.206.887.555.324.64
EGYVaalco Energy, Inc.20191218A57.1739.3515.6715.6723.6823.68
EHCEncompass Health Corporation Co20191218A10.185.752.433.193.322.56
EHTHeHealth, Inc.20191218A19.339.290.552.218.747.08
EIDOiShares MSCI Indonesia ETF20191218ETF3.9941.59-20.080.4461.8841.36
EIDXEidos Therapeutics, Inc. Common20191218A87.2027.908.3616.6419.5411.26
EIGEmployers Holdings, Inc.20191218A15.9011.818.0610.643.741.17
EIGIEndurance International Group H20191218A31.3222.184.634.3517.5517.83
EIGREiger BioPharmaceuticals, Inc.20191218A33.6925.80-8.06-4.3533.8630.15
EINCVanEck Vectors Energy Income ET20191218ETF80.2126.0424.5024.901.541.14
EIRLiShares MSCI Ireland ETF20191218ETF31.3324.3924.3024.200.090.18
EISiShares MSCI Israel ETF20191218ETF57.7928.1531.3831.38-3.23-3.23
EIXEdison International20191218A3.831.880.120.431.761.45
EJULInnovator MSCI Emerging Markets20191218ETF25.7113.1312.3012.280.830.85
EKARIdeanomics NextGen Vehicles and20191218ETF35.215.975.975.970.000.00
EKSOEkso Bionics Holdings, Inc. Com20191218A100.4694.7940.2537.2754.5457.52
ELThe Estee Lauder Companies Inc.20191218A3.474.832.602.852.231.98
ELAEnvela Corporation20191218A269.45228.50228.50228.500.000.00
ELANElanco Animal Health Incorporat20191218A5.897.812.204.525.613.30
ELDWisdomTree Emerging Markets Loc20191218ETF46.6925.5025.6225.62-0.12-0.12
ELFe.l.f. Beauty, Inc.20191218A14.679.230.902.778.336.46
ELGXEndologix Inc20191218A83.2365.4325.2828.0940.1437.33
ELLOEllomay Capital LTD20191218A202.1350.6528.5828.5822.0822.08
ELMDElectromed, Inc.20191218A152.5684.8373.6971.0711.1413.76
ELOXEloxx Pharmaceuticals, Inc. Com20191218A95.0456.8025.8929.1030.9127.70
ELSEquity Lifestyle Properties, In20191218A6.764.061.871.762.192.30
ELSEElectro-Sensors Inc20191218A1266.49
ELTKEltek Ltd20191218A173.3471.2329.1822.7042.0548.53
ELVTElevate Credit, Inc.20191218A30.8625.518.629.1816.8916.33
ELYCallaway Golf Company20191218A7.166.064.054.352.011.71
EMAGVanEck Vectors Emerging Markets20191218ETF86.1463.3163.3163.310.000.00
EMANeMagin Corporation20191218A167.7187.4662.8063.6624.6623.80
EMBiShares J.P. Morgan USD Emergin20191218ETF0.921.331.041.060.300.28
EMBHiShares Interest Rate Hedged Em20191218ETF33.2426.8826.7926.880.090.00
EMCBWisdomTree Emerging Markets Cor20191218ETF50.0013.2513.2113.210.040.04
EMCFEmclaire Financial Corp20191218A138.97122.5999.4899.4823.1223.12
EMCGWisdomTree Emerging Markets Con20191218ETF64.4324.0224.0224.020.000.00
EMDVProShares MSCI Emerging Markets20191218ETF18.8613.367.727.725.645.64
EMEEMCOR Group, Inc.20191218A10.996.451.432.005.014.45
EMFMGlobal X MSCI Next Emerging & F20191218ETF59.6822.4822.6922.69-0.21-0.21
EMGFiShares Edge MSCI Multifactor E20191218ETF11.977.858.388.41-0.53-0.56
EMHYiShares J.P. Morgan EM High Yie20191218ETF5.186.633.475.983.160.65
EMIFiShares Emerging Markets Infras20191218ETF74.0643.8743.8743.870.000.00
EMIHXtrackers Emerging Markets Bond20191218ETF48.1817.0017.5517.93-0.55-0.93
EMKREmcore Corp20191218A140.19127.2561.6968.0465.5559.21
EMLEastern Company20191218A340.69113.7443.6048.1770.1565.57
EMLCVanEck Vectors J.P. Morgan EM L20191218ETF2.973.543.003.130.540.41
EMLPFirst Trust North American Ener20191218ETF4.193.592.682.760.910.83
EMMFWisdomTree Emerging Markets Mul20191218ETF86.5334.0227.6527.656.386.38
EMMSEmmis Communications Corp20191218A121.2493.77-58.008.57151.7685.20
EMNEastman Chemical Company20191218A5.723.540.731.892.811.65
EMNTPIMCO Enhanced Short Maturity A20191218ETF1.85
EMPEntergy Mississippi, LLC First20191218A26.0323.789.3410.2914.4413.49
EMQQEMQQ The Emerging Markets Inter20191218ETF14.278.367.727.860.640.50
EMREmerson Electric Co.20191218A2.038.066.246.741.821.33
EMSGXtrackers MSCI Emerging Markets20191218ETF29.09109.7998.78106.1211.013.67
EMSHProShares Short Term USD Emergi20191218ETF1.5799.58-45.4099.58144.980.00
EMTLSPDR DoubleLine Emerging Market20191218ETF16.9812.0712.0212.020.060.06
EMTYProShares Decline of the Retail20191218ETF14.4710.9313.7510.76-2.820.17
EMXEMX Royalty Corporation20191218A98.4993.2577.8269.4515.4423.80
EMXCiShares MSCI Emerging Markets e20191218ETF36.9337.5437.7237.54-0.180.00
ENBEnbridge, Inc20191218A2.602.510.921.091.581.41
ENBLENABLE MIDSTREAM PARTNERS, LP20191218A10.196.113.273.592.842.53
ENDPEndo International plc20191218A21.8819.255.187.1614.0612.09
ENFRAlerian Energy Infrastructure E20191218ETF36.6518.7812.3712.646.406.14
ENGENGlobal Corp20191218A91.9075.4953.6769.0321.816.46
ENLCENLINK MIDSTREAM, LLC20191218A16.7017.2111.1712.016.045.21
ENLVEnlivex Therapeutics Ltd. Ordin20191218A253.62166.10120.29122.1245.8143.97
ENOBEnochian Biosciences Inc. Commo20191218A121.1189.0862.7764.0526.3225.04
ENORiShares MSCI Norway ETF20191218ETF27.8629.8925.5329.894.360.00
ENPHEnphase Energy, Inc.20191218A9.096.292.222.854.093.44
ENREnergizer Holdings, Inc20191218A7.264.141.821.882.312.25
ENSEnerSys, Inc.20191218A13.004.431.061.573.372.85
ENSGThe Ensign Group, Inc.20191218A14.388.04-2.80-2.4410.8410.48
ENSVEnservco Corp.20191218A185.02281.24229.64245.2151.6036.03
ENTGlobal Eagle Entertainment Inc.20191218A255.26188.57106.99108.0281.5780.55
ENTAEnanta Pharmaceuticals, Inc20191218A23.0212.417.602.544.817.03
ENTGEntegris Inc20191218A6.664.42-0.080.414.504.01
ENTRERShares Entrepreneur 30 ETF20191218ETF27.6717.0414.8214.822.222.22
ENTXEntera Bio Ltd. Ordinary Shares20191218A468.89418.43415.60418.682.83-0.25
ENVENVESTNET, INC.20191218A10.275.523.122.982.402.54
ENVAEnova International, Inc.20191218A16.168.740.462.998.285.76
ENZEnzo Biochem, Inc.20191218A70.7550.5824.3124.3626.2726.23
ENZLiShares Trust iShares MSCI New20191218ETF21.9811.449.649.751.801.69
EOGEOG Resources, Inc.20191218A3.174.472.713.201.761.27
EOLSEvolus, Inc. Common Stock20191218A31.1226.8213.0118.7713.828.05
EPACEnerpac Tool Group Corp.20191218A16.515.990.521.605.474.39
EPAMEPAM SYSTEMS, INC.20191218A15.418.743.945.224.803.51
EPAYBottomline Technologies Inc20191218A12.026.310.551.035.765.27
EPCEdgewell Personal Care Company20191218A10.226.553.133.463.423.09
EPDEnterprise Products Partners L.20191218A3.553.391.151.362.252.03
EPHEiShares MSCI Philippines ETF20191218ETF6.906.101.913.554.202.56
EPIWisdomTree India Earnings Fund20191218ETF4.029.336.186.233.153.11
EPIXESSA Pharma Inc. Common Stock20191218A369.88105.3854.2454.2451.1551.15
EPMEvolution Petroleum Corporation20191218A49.4830.0116.8218.3713.1911.64
EPOLiShares MSCI Poland ETF20191218ETF5.503.793.261.770.542.03
EPPiShares MSCI Pacific ex Japan E20191218ETF2.261.710.941.050.760.66
EPREPR Properties20191218A5.152.970.690.862.272.11
EPRFInnovator S&P Investment Grade20191218ETF19.5845.923.855.5942.0740.33
EPRTEssential Properties Realty Tru20191218A10.788.864.704.614.164.25
EPSWisdomTree U.S. LargeCap Fund20191218ETF9.6212.0612.0412.060.020.00
EPSNEpsilon Energy Ltd.20191218A671.529678.88445.85495.299233.039183.59
EPUiShares MSCI Peru ETF20191218ETF26.8414.5514.5015.430.04-0.88
EPVProShares UltraShort FTSE Europ20191218ETF15.6510.366.416.883.963.48
EPZMEpizyme, Inc20191218A34.2727.333.635.1323.7022.19
EQEquillium, Inc. Common Stock20191218A457.60153.1597.0994.0556.0559.10
EQALInvesco Russell 1000 Equal Weig20191218ETF5.124.013.824.120.19-0.11
EQBKEquity Bancshares, Inc. Class A20191218A66.4844.3638.9839.765.384.60
EQCEquity Commonwealth20191218A7.013.650.731.122.922.53
EQHEquitable Holdings, Inc.20191218A4.354.902.653.302.251.60
EQIXEquinix, Inc. Common Stock REIT20191218A10.304.351.321.623.032.73
EQLALPS Equal Sector Weight ETF20191218ETF11.338.868.118.110.750.75
EQMEQM Midstream Partners, LP20191218A8.626.100.502.025.604.08
EQREquity Residential20191218A2.122.403.582.17-1.170.23
EQRRProShares Equities for Rising R20191218ETF11.056.874.586.872.290.00
EQSEquus Total Return, Inc.20191218A382.40115.40115.40115.400.000.00
EQTEQT CORP20191218A10.2011.224.044.797.196.44
EQWLInvesco S&P 100 Equal Weight ET20191218ETF24.8821.3820.9621.020.420.37
EQXEquinox Gold Corp.20191218A35.9725.0012.5612.6212.4412.38
ERAERA GROUP INC.20191218A44.6121.288.9510.9012.3310.38
ERFEnerplus Corporation20191218A14.9714.253.234.3311.029.92
ERIEldorado Resorts, Inc20191218A9.558.998.138.360.860.63
ERIEErie Indemnity Co20191218A33.9912.784.544.428.238.36
ERIIEnergy Recovery, Inc.20191218A18.0712.563.294.249.268.32
ERMEquityCompass Risk Manager ETF20191218ETF39.0424.0624.0624.060.000.00
EROSEROS INTERNATIONAL PLC20191218A32.0631.136.657.2424.4923.91
ERSXERShares Non-US Small Cap ETF20191218ETF49.9843.4247.4947.49-4.07-4.07
ERUSiShares MSCI Russia ETF20191218ETF3.783.912.282.361.641.55
ERXDirexion Daily Energy Bull 2X S20191218ETF5.975.840.970.484.875.36
ERYDirexion Daily Energy Bear 2X S20191218ETF5.704.341.441.882.902.47
ESEversource Energy20191218A2.821.891.111.040.780.86
ESBKElmira Savings Bank Elmira NY20191218A213.62118.49101.97103.3016.5115.19
ESCAEscalade Inc20191218A134.77105.1279.6883.6525.4421.48
ESEESCO Technologies, Inc.20191218A17.829.305.105.724.203.58
ESEAEuroseas Ltd.(Marshall Islands)20191218A244.31233.83205.70206.3828.1327.46
ESGFlexShares Trust FlexShares STO20191218ETF3.511.941.551.560.390.38
ESGDiShares Trust iShares ESG MSCI20191218ETF8.455.194.544.760.650.42
ESGEiShares, Inc. iShares ESG MSCI20191218ETF10.924.503.324.251.180.25
ESGGFlexShares STOXX Global ESG Imp20191218ETF12.203.223.223.220.000.00
ESGNColumbia Sustainable Internatio20191218ETF105.3228.5428.5428.540.000.00
ESGREnstar Group20191218A47.0616.7311.9512.455.064.28
ESGSColumbia Sustainable U.S. Equit20191218ETF73.96
ESGUiShares Trust iShares ESG MSCI20191218ETF6.405.024.864.870.160.16
ESGVVanguard ESG U.S. Stock ETF20191218ETF4.212.461.201.181.251.28
ESIElement Solutions Inc.20191218A9.0811.075.879.525.231.57
ESLTElbit Systems Ltd20191218A26.9314.599.798.984.805.60
ESMLiShares ESG MSCI USA Small-Cap20191218ETF15.306.695.505.571.191.11
ESNTEssent Group LTD20191218A6.283.782.192.211.601.57
ESPEspey Mfg. & Electronics Corp20191218A941.17601.98457.57457.57144.41144.41
ESPOVanEck Vectors Video Gaming and20191218ETF19.4911.764.154.257.617.51
ESPREsperion Therapeutics, Inc.20191218A18.599.232.163.297.075.94
ESQEsquire Financial Holdings, Inc20191218A78.7016.0944.6549.89-28.56-33.80
ESRTEMPIRE STATE REALTY TRUST, INC.20191218A7.526.782.173.094.613.70
ESSEssex Property Trust, Inc20191218A7.423.732.282.691.451.04
ESSAESSA Bancorp, Inc.20191218A100.5853.8723.9024.2429.9829.63
ESTAEstablishment Labs Holdings Inc20191218A48.9518.7810.2011.498.587.29
ESTCElastic N.V.20191218A9.044.230.420.893.813.34
ESTEEarthstone Energy Inc. Class A20191218A46.2028.4514.5016.1213.9512.32
ESXBCommunity Bankers Trust Corpora20191218A41.1422.4616.9617.765.504.70
ETEnergy Transfer LP Common Units20191218A7.777.124.104.163.022.96
ETFCE*Trade Financial Corporation20191218A2.577.033.253.783.793.26
ETHEthan Allen Interiors Inc20191218A12.527.810.730.827.086.99
ETHOETF Managers Trust New Issue20191218ETF19.4915.5315.3715.370.160.16
ETMEntercom Communications20191218A19.5713.22-3.343.6716.569.55
ETNEaton Corporation, plc Ordinary20191218A2.7910.087.137.962.962.13
ETONEton Pharmaceutcials, Inc. Comm20191218A112.1763.4753.5356.809.946.67
ETREntergy Corporation20191218A3.523.170.941.362.231.81
ETRNEquitrans Midstream Corporation20191218A8.976.923.063.793.853.13
ETSYEtsy, Inc.20191218A6.374.342.022.652.321.69
ETTXEntasis Therapeutics Holdings I20191218A465.87482.60467.11467.1115.5015.50
EUDGWisdomTree Europe Quality Divid20191218ETF14.077.537.297.290.240.24
EUDVProShares MSCI Europe Dividend20191218ETF31.7826.7228.4428.44-1.72-1.72
EUFNiShares MSCI Europe Financials20191218ETF5.243.092.192.260.900.82
EUMProShares Trust Short MSCI Emer20191218ETF5.865.474.964.970.510.50
EUMFWisdomTree Europe Multifactor F20191218ETF53.2575.18101.8675.18-26.680.00
EUMViShares Edge MSCI Min Vol Europ20191218ETF12.9012.7712.4110.490.362.28
EURLDirexion Daily FTSE Europe Bull20191218ETF13.3312.3612.1010.880.271.48
EURNEURONAV NV20191218A8.758.933.544.525.404.43
EURZXtrackers Eurozone Equity ETF20191218ETF27.5129.9232.0729.92-2.150.00
EUSAiShares MSCI USA Equal Weighted20191218ETF7.665.735.895.75-0.16-0.02
EUSCWisdomTree Europe Hedged SmallC20191218ETF24.1523.7917.7317.736.066.06
EVEaton Vance Corp.20191218A5.813.000.330.642.662.35
EVAEnviva Partners, LP20191218A31.1718.0111.3311.736.686.28
EVBGEverbridge, Inc. Common Stock20191218A16.297.201.972.525.234.68
EVBNEvans Bancorp Inc20191218A109.8758.5756.7756.811.801.76
EVCEntravision Communication20191218A73.8840.2919.2620.2021.0320.09
EVEREverQuote, Inc. Class A Common20191218A45.0724.9919.3521.015.653.98
EVFMEvofem Biosciences, Inc. Common20191218A80.5355.7932.2933.1323.5022.66
EVGNEVOGENE LTD.20191218A186.86168.1843.7643.76124.42124.42
EVHEvolent Health, Inc Class A Com20191218A14.6511.101.563.399.547.71
EVIEVI Industries, Inc.20191218A91.5150.9029.04-15.2321.8666.13
EVKEver-Glory International Group,20191218A1469.18612.08621.33640.47-9.25-28.39
EVLOEvelo Biosciences, Inc. Common20191218A250.77123.0890.5295.7632.5527.32
EVOKEvoke Pharma, Inc.20191218A116.90157.87158.42157.40-0.550.47
EVOLEvolving Systems, Inc.20191218A771.18286.99336.46336.35-49.47-49.36
EVOPEVO Payments, Inc. Class A Comm20191218A15.4112.943.784.559.168.39
EVREvercore Inc.20191218A9.635.423.293.642.141.79
EVRGEvergy, Inc.20191218A3.433.602.272.611.320.99
EVRIEveri Holdings Inc20191218A9.815.700.230.835.474.87
EVSIEnvision Solar International, I20191218A185.62187.89157.38157.2430.5230.65
EVTCEVERTEC, INC.20191218A12.415.09-1.840.626.934.47
EVXVanEck Vectors Environmental Se20191218ETF9.936.50-0.87-1.807.378.30
EWEdwards Lifesciences Corp20191218A4.452.411.320.931.091.48
EWAiShares MSCI Australia ETF20191218ETF4.433.941.410.702.533.24
EWBCEast-West Bancorp Inc20191218A6.715.002.803.002.202.00
EWCiShares MSCI Canada ETF20191218ETF3.402.750.781.121.971.63
EWCOInvesco Exchange-Traded Fund Tr20191218ETF21.2912.0612.0611.860.000.20
EWDiShares MSCI Sweden ETF20191218ETF3.082.350.680.711.671.63
EWGiShares MSCI Germany ETF20191218ETF3.421.541.021.070.520.47
EWGSiShares MSCI Germany Small-Cap20191218ETF25.0414.5114.5114.510.000.00
EWHiShares MSCI Hong Kong ETF20191218ETF4.164.332.512.941.831.39
EWIiShares MSCI Italy ETF20191218ETF3.463.072.102.170.970.90
EWJiShares MSCI Japan ETF20191218ETF1.681.390.580.750.810.64
EWJEiShares MSCI Japan Equal Weight20191218ETF14.2020.3410.7310.739.609.60
EWJViShares MSCI Japan Value ETF20191218ETF12.014.424.944.42-0.520.00
EWKiShares MSCI Belgium ETF20191218ETF13.065.134.384.500.760.63
EWLiShares MSCI Switzerland ETF20191218ETF2.511.751.371.380.380.37
EWMiShares MSCI Malaysia ETF20191218ETF3.893.182.142.291.040.89
EWMCInvesco S&P MidCap 400 Equal We20191218ETF13.257.567.567.560.000.00
EWNiShares MSCI Netherlands ETF20191218ETF3.232.150.941.171.210.98
EWOiShares MSCI Austria ETF20191218ETF25.478.04-4.28-4.2612.3212.30
EWPiShares MSCI Spain ETF20191218ETF3.502.581.691.840.890.73
EWQiShares MSCI France ETF20191218ETF3.122.070.941.131.130.93
EWREInvesco S&P 500 Equal Weight Re20191218ETF14.368.965.087.313.881.65
EWSiShares MSCI Singapore ETF20191218ETF4.272.870.332.162.540.71
EWSCInvesco S&P SmallCap 600 Equal20191218ETF30.59
EWTiShares MSCI Taiwan ETF20191218ETF2.432.381.551.410.830.96
EWUiShares MSCI United Kingdom ETF20191218ETF2.992.180.901.311.280.87
EWUSiShares MSCI United Kingdom Sma20191218ETF22.4119.3218.9118.960.410.36
EWVProShares Trust UltraShort MSCI20191218ETF19.8826.2122.3121.803.904.41
EWWiShares MSCI Mexico ETF20191218ETF2.441.970.180.421.791.56
EWXSPDR S&P Emerging Markets Small20191218ETF13.965.994.534.631.471.36
EWYiShares MSCI South Korea ETF20191218ETF1.642.061.231.300.840.76
EWZiShares MSCI Brazil ETF20191218ETF2.182.891.481.651.411.24
EWZSiShares MSCI Brazil Small-Cap E20191218ETF22.488.497.417.591.090.90
EXASExact Sciences Corp20191218A6.855.230.400.514.844.72
EXCExelon Corporation20191218A2.268.857.677.481.201.40
EXELExelixis Inc20191218A6.059.991.995.718.014.28
EXFOEXFO INC.20191218A71.9750.71-30.51-29.2081.2279.91
EXIiShares Global Industrials ETF20191218ETF15.204.380.960.993.423.39
EXKEndeavour Silver Corp.20191218A46.5947.5821.4024.4126.1923.17
EXLSExlService Holdings, Inc.20191218A22.1812.446.186.706.265.74
EXPEagle Materials, Inc.20191218A12.004.491.701.592.792.90
EXPCExperience Investment Corp. Cla20191218A44.0520.1219.2519.820.880.30
EXPDExpeditors International of Was20191218A4.5911.814.725.647.096.17
EXPEExpedia Group, Inc. Common Stoc20191218A2.813.461.652.011.811.45
EXPIeXp World Holdings, Inc. Common20191218A50.0229.4115.2218.8714.1910.54
EXPOExponent Inc20191218A10.985.770.752.105.063.68
EXPRExpress, Inc.20191218A20.7616.638.319.248.337.40
EXRExtra Space Storage, Inc.20191218A4.484.584.004.160.580.41
EXTNExterran Corporation20191218A40.2722.235.928.4816.3213.75
EXTRExtreme Networks20191218A13.8515.843.864.3311.9811.52
EYENational Vision Holdings, Inc.20191218A11.7511.38-6.372.0017.759.38
EYEGEyegate Pharmaceuticals, Inc. C20191218A90.33177.74133.08134.2144.6643.53
EYENEyenovia, Inc. Common Stock20191218A179.76142.31121.48123.3320.8318.98
EYESSecond Sight Medical Products,20191218A128.31212.9122.5022.48190.41190.43
EYLDCambria Emerging Shareholder Yi20191218ETF16.4046.8245.6345.631.191.19
EYPTEyePoint Pharmaceuticals, Inc.20191218A91.3663.7820.6124.2543.1739.53
EZAiShares MSCI South Africa ETF20191218ETF8.575.084.544.700.530.38
EZJProShares Ultra MSCI Japan20191218ETF18.1710.3215.3914.92-5.07-4.60
EZMWisdomTree U.S. MidCap Fund20191218ETF7.369.338.048.681.290.65
EZPWEzcorp Inc20191218A16.7017.3313.1313.014.204.32
EZUiShare MSCI Eurozone ETF of ISH20191218ETF2.412.231.952.000.280.23
FFord Motor Company20191218A10.5310.015.025.874.994.14
FAARFirst Trust Alternative Absolut20191218ETF36.1220.4521.6720.57-1.22-0.12
FABFirst Trust Multi Cap Value Alp20191218ETF24.219.599.279.430.320.16
FADFirst Trust Multi Cap Growth Al20191218ETF25.1711.9610.7310.731.241.24
FAFFirst American Financial Corpor20191218A4.894.364.644.31-0.270.05
FALNiShares Fallen Angels USD Bond20191218ETF15.328.478.158.150.320.32
FAMIFarmmi, Inc.20191218A599.94919.16743.29753.32175.88165.85
FANFirst Trust Global Wind Energy20191218ETF15.7918.31-0.80-0.4119.1118.72
FANGDiamondback Energy, Inc.20191218A6.525.382.132.733.252.64
FARMFarmer Bros Co20191218A56.6438.8813.2810.7725.6028.11
FAROFaro Technologies Inc20191218A23.989.154.044.655.104.49
FASDirexion Daily Financial Bull 320191218ETF6.843.197.544.74-4.34-1.55
FASTFastenal Co20191218A2.9910.736.646.464.104.28
FATFAT Brands Inc. Common Stock20191218A118.5293.1193.1193.110.000.00
FATEFate Therapeutics, Inc.20191218A24.9534.447.276.0827.1728.37
FAUGFT Cboe Vest U.S. Equity Buffer20191218ETF17.9017.2918.9918.99-1.70-1.70
FAUSFirst Trust Australia AlphaDEX20191218ETF55.65
FAZDirexion Daily Financial Bear 320191218ETF7.256.353.343.403.012.95
FBFacebook, Inc. Class A20191218A1.153.312.782.670.520.63
FBCFlagstar Bancorp, Inc. New20191218A6.774.471.661.632.812.84
FBGXUBS AG FI Enhanced Large Cap Gr20191218ETN42.4227.0318.1218.218.908.81
FBHSFORTUNE BRANDS HOME & SECURITY,20191218A4.642.590.430.482.162.10
FBIOFortress Biotech, Inc.20191218A72.0962.1123.0627.8939.0634.23
FBIZFirst Business Financial Servic20191218A41.8526.5922.7123.793.882.80
FBKFB Financial Corporation20191218A45.0536.8925.1430.9911.755.90
FBMFoundation Building Materials,20191218A20.4212.535.736.196.796.33
FBMSFirst Bancshares, Inc.20191218A26.0323.333.373.4419.9619.89
FBNCFirst Bancorp/NC20191218A24.0912.397.647.704.754.69
FBNDFidelity Total Bond ETF20191218ETF3.283.241.111.412.131.83
FBPFirst BanCorp.20191218A9.497.77-2.42-1.0510.188.81
FBSSFauquier Bankshares Inc20191218A307.02119.84119.84119.840.000.00
FBTFirst Trust NYSE Arca Biotechno20191218ETF6.893.622.442.371.181.24
FBZFirst Trust Brazil AlphaDEX Fun20191218ETF41.1524.1223.0224.191.10-0.07
FCFranklin Covey Company20191218A30.6416.509.4711.177.035.33
FCAFirst Trust China AlphaDEX Fund20191218ETF112.3775.5675.3975.390.170.17
FCALFirst Trust California Municipa20191218ETF25.1716.8917.0817.08-0.19-0.19
FCANFirst Trust Canada AlphaDEX Fun20191218ETF21.1226.9126.9126.910.000.00
FCAPFirst Capital Inc20191218A214.3874.4138.1843.8536.2330.55
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20191218A6.585.891.561.834.344.06
FCBCFirst Community Bankshares, Inc20191218A49.2122.7817.9017.954.894.84
FCBPFirst Choice Bancorp Common Sto20191218A100.6669.036.3210.6262.7058.41
FCCOFirst Community Corp20191218A104.2175.7371.1271.124.614.61
FCCY1st Constitution Bancorp20191218A94.3665.0072.2162.34-7.222.65
FCEFFirst Trust CEF Income Opportun20191218ETF35.0610.6011.1410.60-0.540.00
FCELFuelCell Energy Inc NEW (DE)20191218A29.0032.9224.5425.688.387.24
FCFFirst Commonwealth Financial Co20191218A7.486.92-0.511.667.435.27
FCFSFirstCash, Inc.20191218A16.675.902.072.343.833.56
FCGFirst Trust Natural Gas ETF20191218ETF8.799.272.492.736.786.54
FCNFTI Consulting, Inc.20191218A19.567.952.593.975.363.98
FCNCAFirst Citizens BancShares Inc20191218A40.1821.4211.3411.759.919.53
FCOMFidelity MSCI Communication Ser20191218ETF5.574.463.192.951.281.52
FCORFidelity Corporate Bond ETF20191218ETF4.743.343.032.790.310.54
FCPIFidelity Stocks for Inflation E20191218ETF15.3115.5811.35-0.544.2216.12
FCPTFour Corners Property Trust, In20191218A10.296.363.164.893.201.47
FCTRFirst Trust Lunt U.S. Factor Ro20191218ETF17.1320.7620.2720.270.490.49
FCVTFirst Trust SSI Strategic Conve20191218ETF22.866.965.656.851.320.11
FCXFreeport-McMoran Inc.20191218A7.7310.336.056.084.294.26
FDBCFidelity D & D Bancorp, Inc. Co20191218A176.2487.8378.1078.109.739.73
FDDFirst Trust STOXX European Sele20191218ETF11.9714.2213.3614.110.860.11
FDEFFirst Defiance Financial Corp20191218A17.798.333.012.675.325.67
FDEMFidelity Targeted Emerging Mark20191218ETF13.3913.2312.2212.221.011.01
FDHYFidelity High Yield Factor ETF20191218ETF25.9960.8115.7260.1545.090.66
FDISFidelity MSCI Consumer Discreti20191218ETF4.2811.324.483.226.848.10
FDIVFirst Trust Strategic Income ET20191218ETF25.0425.2525.2525.250.000.00
FDLFirst Trust Morningstar Dividen20191218ETF3.262.812.962.79-0.160.02
FDLOFidelity Low Volatility Factor20191218ETF8.335.393.005.352.390.04
FDMFirst Trust Dow Jones Select Mi20191218ETF11.548.186.637.981.540.20
FDMOFidelity Momentum Factor ETF20191218ETF17.0612.457.1412.465.31-0.01
FDNFirst Trust Dow Jones Internet20191218ETF2.462.142.121.750.020.39
FDNIFirst Trust Dow Jones Internati20191218ETF90.4926.0628.6228.62-2.56-2.56
FDPFresh Del Monte Produce Inc.20191218A17.4910.313.136.487.183.82
FDRRFidelity Dividend ETF for Risin20191218ETF20.767.877.557.580.320.29
FDSFactset Research Systems20191218A11.095.073.193.131.881.94
FDTFirst Trust Developed Markets e20191218ETF16.278.037.687.730.350.31
FDTSFirst Trust Developed Markets e20191218ETF45.5021.3224.9424.94-3.61-3.61
FDUSFidus Investment Corp.20191218A15.6510.562.273.018.297.55
FDVVFidelity High Dividend ETF20191218ETF13.3712.309.029.403.282.90
FDXFedEx Corporation20191218A2.373.501.451.692.061.81
FEFirstEnergy Corp.20191218A2.175.754.364.651.401.12
FEIMFrequency Electronics, Inc.20191218A112.1636.0521.5929.4614.466.58
FELEFranklin Electric Co Inc20191218A18.559.023.493.835.535.19
FEMFirst Trust Emerging Markets Al20191218ETF12.243.713.123.120.590.59
FEMBFirst Trust Emerging Markets Lo20191218ETF7.779.80-0.428.9010.220.90
FEMSFirst Trust Emerging Markets Sm20191218ETF40.9518.0312.0412.755.995.28
FENCFennec Pharmaceuticals Inc. Com20191218A136.6178.4560.8360.9417.6217.51
FENYFidelity MSCI Energy Index ETF20191218ETF6.176.982.545.064.441.92
FEPFirst Trust Europe AlphaDEX Fun20191218ETF13.1212.6312.5112.580.120.05
FETFORUM ENERGY TECHNOLOGIES, INC.20191218A73.9451.0113.9719.6537.0331.35
FEULCredit Suisse FI Enhanced Europ20191218ETN97.821.961.961.960.000.00
FEUZFirst Trust Eurozone AlphaDEX20191218ETF130.8036.6336.6336.620.000.00
FEXFirst Trust Large Cap Core Alph20191218ETF3.322.302.361.65-0.060.65
FEYEFireEye, Inc.20191218A6.288.63-1.15-1.539.7810.16
FEZSPDR EURO STOXX 50 ETF20191218ETF2.492.001.251.350.740.64
FFFuture Fuel Corporation20191218A28.1914.418.066.956.357.46
FFBCFirst Financial Bancorp20191218A8.1121.873.373.7318.7018.18
FFBWFFBW, Inc. Common Stock20191218A10.959.54-8.63-8.6318.1718.17
FFGFBL Financial Group20191218A70.9519.8813.0212.546.867.34
FFHGFormula Folios Hedged Growth ET20191218ETF23.4812.9412.5912.330.340.61
FFHLFuwei Films (Holdings) Co., Ltd20191218A220.81189.47138.13148.6851.3440.80
FFICFlushing Financial Corp20191218A21.6328.456.246.8222.2121.63
FFINFirst Financial Bankshares Inc20191218A12.156.073.833.932.242.13
FFIUUVA Unconstrained Medium-Term F20191218ETF43.796.126.126.120.000.00
FFIVF5 Networks Inc20191218A9.155.845.355.460.490.38
FFNWFirst Financial Northwest, Inc20191218A66.4390.7768.4675.6922.3115.08
FFRFirst Trust FTSE EPRA/NAREIT Gl20191218ETF40.7724.7624.7624.760.000.00
FFSGFormulaFolios Smart Growth ETF20191218ETF29.7519.6419.6719.67-0.03-0.03
FFTGFormulaFolios Tactical Growth E20191218ETF34.9616.6316.2016.660.44-0.03
FFTIFormulaFolios Tactical Income E20191218ETF13.2011.0611.0611.040.010.03
FFTYInnovator IBD 50 ETF20191218ETF5.843.724.423.45-0.700.27
FFWMFirst Foundation Inc.20191218A16.2417.544.485.5213.0612.03
FGFGL Holdings Ordinary Shares20191218A10.337.902.543.555.364.34
FGBIFIRST GUARANTY BANCSHARES INC20191218A258.7186.2758.6168.4627.6617.82
FGDFirst Trust Dow Jones Global Se20191218ETF7.474.582.815.581.78-1.00
FGENFibroGen, Inc20191218A13.528.053.365.394.682.66
FGMFirst Trust Germany AlphaDEX Fu20191218ETF85.0853.7453.7453.740.000.00
FHBFirst Hawaiian, Inc. Common Sto20191218A5.566.892.852.784.044.13
FHKFirst Trust Hong Kong AlphaDEX20191218ETF196.25186.94186.94186.940.000.00
FHLCFidelity MSCI Health Care Index20191218ETF5.4810.462.132.248.338.22
FHNFirst Horizon National Corporat20191218A6.026.832.794.604.042.24
FIFRANKS INTERNATIONAL N.V.20191218A19.3610.487.137.803.352.68
FIBKFirst Interstate BancSystem, In20191218A14.116.692.562.664.394.28
FIBRiShares Edge U.S. Fixed Income20191218ETF15.279.449.449.440.000.00
FICOFair Isaac Corporation20191218A17.187.304.154.673.152.63
FIDFirst Trust Exchange-Traded Fun20191218ETF10.750.490.450.450.040.03
FIDIFidelity International High Div20191218ETF63.6139.5539.5539.520.000.03
FIDUFidelity MSCI Industrials Index20191218ETF5.246.211.511.444.704.77
FIEEFI Enhanced Europe 50 ETN20191218ETN104.970.00
FIHDUBS AG FI Enhanced Global High20191218ETN84.8330.9222.8321.908.099.02
FILLiShares MSCI Global Energy Prod20191218ETF63.5147.1649.6551.70-2.49-4.54
FINXGlobal X Funds Global X FinTech20191218ETF22.2811.1010.9910.930.110.16
FISFidelity National Information S20191218A2.193.052.312.170.740.88
FISIFinancial Institutions Inc20191218A63.0434.8722.7223.7512.1511.12
FISRSPDR SSGA Fixed Income Sector R20191218ETF17.487.407.407.400.000.00
FISVFiserv Inc20191218A3.083.341.711.611.631.73
FITFitbit, Inc. Class A common sto20191218A15.1311.378.298.153.093.22
FITBFifth Third Bancorp20191218A3.233.020.410.852.612.17
FITESPDR S&P Kensho Future Security20191218ETF67.1222.43-6.50-6.5028.9228.92
FIVAFidelity International Value Fa20191218ETF47.3218.7418.7418.740.000.00
FIVEFive Below, Inc. Common Stock20191218A8.084.520.400.454.124.07
FIVGDefiance Next Gen Connectivity20191218ETF5.597.637.367.400.270.23
FIVNFIVE9, INC.20191218A10.5018.02-0.79-0.4318.8118.45
FIWFirst Trust Water ETF20191218ETF9.795.224.684.840.540.38
FIXComfort Systems USA, Inc.20191218A11.885.672.372.443.303.24
FIXDFirst Trust TCW Opportunistic F20191218ETF3.992.732.472.500.260.23
FIXXHomology Medicines, Inc. Common20191218A34.8632.129.9312.9122.1919.21
FIYYBarclays ETN+ FI Enhanced Globa20191218ETN77.3850.1150.6850.68-0.58-0.58
FIZZNational Beverage Corp.20191218A18.997.624.634.752.992.87
FJNKPacific Global Focused High Yie20191218ETF17.18
FJPFirst Trust Japan AlphaDEX Fund20191218ETF35.4413.4813.4813.480.000.00
FKOFirst Trust South Korea AlphaDE20191218ETF125.85
FKUFirst Trust United Kingdom Alph20191218ETF50.7025.6723.4624.272.211.40
FLFoot Locker, Inc.20191218A3.923.410.681.372.732.04
FLAGFLAG-Forensic Accounting Long-S20191218ETF31.4521.2819.1919.612.091.68
FLATiPath US Treasury Flattener ETN20191218ETF81.51
FLAUFranklin FTSE Australia ETF20191218ETF30.5139.5541.3241.32-1.77-1.77
FLAXFranklin FTSE Asia ex Japan ETF20191218ETF29.9617.6417.6417.640.000.00
FLBLFranklin Liberty Senior Loan ET20191218ETF31.927.987.987.980.000.00
FLBRFranklin FTSE Brazil ETF20191218ETF31.7728.2228.2128.210.010.01
FLCAFranklin FTSE Canada ETF20191218ETF16.7220.0722.7922.79-2.72-2.72
FLCBFranklin Liberty U.S. Core Bond20191218ETF16.899.339.279.270.060.06
FLCHFranklin FTSE China ETF20191218ETF30.4318.0715.1916.702.871.37
FLCOFranklin Liberty Investment Gra20191218ETF25.6911.3111.3111.310.000.00
FLDMFluidigm Corporation20191218A34.3725.175.8710.1019.2915.06
FLDRFidelity Low Duration Bond Fact20191218ETF2.252.522.192.190.330.33
FLEEFranklin FTSE Europe ETF20191218ETF9.757.447.447.440.000.00
FLEHFranklin FTSE Europe Hedged ETF20191218ETF40.02
FLEUBarclays ETN+ FI Enhanced Europ20191218ETN118.46
FLEXFlex Ltd. Ordinary Shares20191218A8.067.452.442.825.014.63
FLFRFranklin FTSE France ETF20191218ETF13.4615.0010.0312.524.962.48
FLGBFranklin FTSE United Kingdom ET20191218ETF20.6715.6516.7016.70-1.06-1.05
FLGECredit Suisse FI Large Cap Grow20191218ETN44.2422.5616.2620.016.302.55
FLGRFranklin FTSE Germany ETF20191218ETF12.3812.5412.5412.540.000.00
FLGTFulgent Genetics, Inc. Common S20191218A75.4732.8422.2824.1910.568.65
FLHKFranklin FTSE Hong Kong ETF20191218ETF28.8319.9226.4326.39-6.51-6.47
FLHYFranklin Liberty High Yield Cor20191218ETF11.1517.0217.0217.020.000.00
FLIAFranklin Liberty International20191218ETF37.8554.4154.4154.410.000.00
FLICFirst of Long Island Corp/The20191218A26.7013.618.159.025.464.59
FLINFranklin FTSE India ETF20191218ETF32.0826.6126.6126.610.000.00
FLIRFlir Systems Inc20191218A6.3412.582.550.2710.0412.32
FLIYFranklin FTSE Italy ETF20191218ETF13.712.923.203.07-0.28-0.16
FLJHFranklin FTSE Japan Hedged ETF20191218ETF50.7526.4033.8326.40-7.430.00
FLJPFranklin FTSE Japan ETF20191218ETF27.6715.1512.459.022.696.13
FLKRFranklin FTSE South Korea ETF20191218ETF51.0715.1814.7814.780.400.40
FLLFull House Resorts, Inc.20191218A82.1071.7020.3313.2851.3758.42
FLLAFranklin FTSE Latin America20191218ETF54.5528.9029.9128.90-1.010.00
FLLVFranklin Liberty U.S. Low Volat20191218ETF10.913.373.073.250.300.11
FLMFirst Trust Global Engineering20191218ETF122.7143.9932.5132.5111.4811.48
FLMBFranklin Liberty Municipal Bond20191218ETF22.463.813.813.810.000.00
FLMIFranklin Liberty Intermediate M20191218ETF11.427.48-14.39-14.3921.8721.87
FLMNFalcon Minerals Corporation Cla20191218A44.0987.0518.0218.1869.0468.87
FLMXFranklin FTSE Mexico ETF20191218ETF29.8052.4452.4452.440.000.00
FLNFirst Trust Latin America Alpha20191218ETF117.66105.04104.82105.040.220.00
FLNGFLEX LNG Ltd. Ordinary Shares20191218A182.83238.51135.05142.85103.4695.66
FLNTFluent, Inc. Common Stock20191218A50.5537.255.798.1031.4529.15
FLOFlowers Foods, Inc.20191218A4.753.591.672.091.931.50
FLOTiShares Floating Rate Bond ETF20191218ETF1.961.170.820.850.350.32
FLOWSPX FLOW, Inc.20191218A13.305.240.872.054.373.19
FLQDFranklin LibertyQ Global Divide20191218ETF9.259.0210.6910.69-1.67-1.67
FLQEFranklin LibertyQ Emerging Mark20191218ETF35.7821.5232.6621.24-11.130.29
FLQGFranklin LibertyQ Global Equity20191218ETF20.68
FLQHFranklin LibertyQ International20191218ETF27.9618.3618.3618.360.000.00
FLQLFranklin LibertyQ U.S. Equity E20191218ETF8.555.441.291.254.144.19
FLQMFranklin LibertyQ U.S. Mid Cap20191218ETF22.1723.8823.8823.880.000.00
FLQSFranklin LibertyQ U.S. Small Ca20191218ETF11.4917.0917.5116.04-0.421.05
FLRFluor Corporation20191218A6.354.830.010.364.824.47
FLRNSPDR Bloomberg Barclays Investm20191218ETF3.256.125.975.970.150.15
FLRTPacific Global Senior Loan ETF20191218ETF57.7414.1914.1914.190.000.00
FLRUFranklin FTSE Russia ETF20191218ETF37.6419.9119.9119.910.000.00
FLSFlowserve Corporation20191218A6.153.20-0.330.133.533.08
FLSAFranklin FTSE Saudi Arabia ETF20191218ETF97.6578.7182.7578.71-4.030.00
FLSWFranklin FTSE Switzerland ETF20191218ETF50.6024.6224.6224.620.000.00
FLTFleetCor Technologies, Inc.20191218A7.654.862.102.722.762.15
FLTBFidelity Limited Term Bond ETF20191218ETF5.041.971.781.840.190.12
FLTRVanEck Vectors Investment Grade20191218ETF3.992.472.472.470.000.00
FLTWFranklin FTSE Taiwan ETF20191218ETF51.9616.1915.8316.190.360.00
FLWS1-800-FLOWERS.COM Inc20191218A16.1012.463.334.179.128.29
FLXNFlexion Therapeutics, Inc.20191218A15.3919.183.1012.3516.086.83
FLXSFlexsteel Industries20191218A73.9730.0210.6613.2519.9517.37
FLZAFranklin FTSE South Africa20191218ETF35.3235.9132.1832.393.733.52
FMiShares MSCI Frontier 100 Fund20191218ETF17.4414.8913.2313.451.661.44
FMAOFarmers & Merchants Bancorp, In20191218A133.6660.1147.9854.9212.145.20
FMATFidelity MSCI Materials Index E20191218ETF6.193.964.526.04-0.56-2.08
FMBFirst Trust Managed Municipal E20191218ETF4.301.401.501.57-0.10-0.17
FMBHFirst Mid Bancshares, Inc. Comm20191218A36.3928.3018.7820.389.527.92
FMBIFirst Midwest Bancorp Inc/IL20191218A6.834.351.342.113.012.24
FMCFMC Corporation20191218A5.753.021.911.771.111.25
FMCIForum Merger II Corporation Cla20191218A40.2339.0639.0639.060.000.00
FMFFirst Trust Managed Futures Str20191218ETF59.0153.7653.7653.760.000.00
FMHIFirst Trust Municipal High Inco20191218ETF14.3111.1813.6813.68-2.50-2.50
FMKFirst Trust Mega Cap AlphaDEX F20191218ETF22.9311.7811.3011.290.480.49
FMNBFarmers National Banc Corp20191218A41.6525.8417.7218.278.127.58
FNFabrinet20191218A13.805.601.872.213.733.39
FNBF.N.B. Corp20191218A7.897.083.443.643.643.44
FNCBFNCB Bancorp Inc. Common Stock20191218A505.7888.1170.2970.3817.8217.74
FNCLFidelity MSCI Financials Index20191218ETF4.238.110.750.867.367.25
FNDFloor & Decor Holdings, Inc.20191218A9.845.754.082.421.673.33
FNDASchwab Fundamental U.S. Small C20191218ETF5.637.495.245.182.252.31
FNDBSchwab Fundamental U.S. Broad M20191218ETF16.645.195.065.170.130.02
FNDCSchwab Fundamental Internationa20191218ETF15.314.103.133.740.970.35
FNDESchwab Fundamental Emerging Mar20191218ETF4.253.930.654.383.28-0.44
FNDFSchwab Fundamental Internationa20191218ETF5.671.631.331.330.310.31
FNDXSchwab Fundamental U.S. Large C20191218ETF3.503.242.973.100.280.14
FNFFidelity National Financial, In20191218A3.212.460.861.031.591.43
FNGDMicroSectors FANG+ Index -3X In20191218ETN11.2810.377.338.213.052.16
FNGOMicroSectors FANG+ Index 2X Lev20191218ETN8.829.507.422.312.087.19
FNGSMicroSectors FANG+ ETNs due Jan20191218ETN243.9675.1018.9275.1056.180.00
FNGUMicroSectors FANG+ Index 3X Lev20191218ETN6.864.582.773.531.811.05
FNGZMicroSectors FANG+ Index -2X In20191218ETN8.60
FNHCFedNat Holding Company Common S20191218A38.9232.8220.7322.1012.1010.73
FNIFirst Trust Chindia ETF20191218ETF9.427.725.195.132.532.60
FNJNFinjan Holdings, Inc.20191218A156.47153.6655.91112.8297.7540.84
FNKFirst Trust Mid Cap Value Alpha20191218ETF32.7418.7218.7218.720.000.00
FNKOFunko, Inc. Class A Common Stoc20191218A13.9814.712.273.0812.4311.62
FNLCFirst Bancorp, Inc. (ME)20191218A156.3699.3892.9893.186.416.21
FNOVFT Cboe Vest U.S. Equity Buffer20191218ETF32.1423.9223.1723.170.750.75
FNVFranco-Nevada Corporation20191218A4.102.460.310.412.152.05
FNWBFirst Northwest Bancorp Common20191218A84.4327.6025.3533.272.24-5.67
FNXFirst Trust Mid Cap Core AlphaD20191218ETF7.7415.5512.2012.123.353.43
FNYFirst Trust Mid Cap Growth Alph20191218ETF34.0413.3513.0713.430.28-0.08
FOCSFocus Financial Partners Inc. C20191218A40.0018.1912.0312.306.165.89
FOEFerro Corporation20191218A10.737.621.425.696.201.93
FOLDAmicus Therapeutics, Inc20191218A10.818.463.094.465.384.00
FONRFonar Corporation20191218A51.8930.4114.8614.2715.5516.14
FORForestar Group Inc.20191218A31.2411.223.943.627.287.60
FORDForward Industries Inc-N Y20191218A217.02140.07123.73124.8416.3315.23
FORKFuling Global Inc20191218A593.90325.03299.38299.3425.6525.68
FORMFormFactor Inc.20191218A9.274.317.246.54-2.93-2.23
FORRForrester Research Inc20191218A43.4529.5224.5825.294.944.23
FOSLFossil Group, Inc.20191218A13.7613.71-0.373.5914.0810.09
FOVLiShares Focused Value Factor ET20191218ETF10.5015.6115.6115.610.000.00
FOXFox Corporation Class B Common20191218A3.042.600.570.782.031.81
FOXAFox Corporation Class A Common20191218A2.973.320.360.532.962.79
FOXFFox Factory Holding Corp. Commo20191218A31.7315.403.794.3111.6211.10
FPAFirst Trust Asia Pacific ex-Jap20191218ETF71.5335.0934.6934.790.400.30
FPACFar Point Acquisition Corporati20191218A63.190.000.000.000.000.00
FPAYFlexShopper, Inc. Common Stock20191218A166.69162.41195.31199.31-32.90-36.90
FPEFirst Trust Preferred Securitie20191218ETF5.173.842.483.161.360.68
FPEIFirst Trust Institutional Prefe20191218ETF22.0814.2711.8912.442.381.83
FPHFive Point Holdings, LLC Class20191218A24.9418.2010.7811.187.497.03
FPIFarmland Partners Inc.20191218A31.6220.7610.9314.059.826.71
FPRXFive Prime Therapeutics, Inc.20191218A33.8133.260.514.8432.7528.42
FPXFirst Trust US Equity Opportuni20191218ETF4.732.471.882.480.59-0.01
FPXEFirst Trust IPOX Europe Equity20191218ETF19.085.795.795.790.000.00
FPXIFirst Trust Exchange-Traded Fun20191218ETF35.4735.6211.5611.5624.0624.06
FQALFidelity Quality Factor ETF20191218ETF8.724.003.323.440.680.56
FRFirst Industrial Realty Trust,20191218A5.623.050.601.162.451.89
FRAFFranklin Financial Services Cor20191218A189.2862.8759.1959.193.683.68
FRAKVanEck Vectors Unconventional O20191218ETF65.4135.5635.4035.400.160.16
FRANFrancesca''s Holdings Corporati20191218A64.2072.9328.4931.2844.4441.66
FRBAFirst Bank20191218A142.5352.2746.9450.785.321.49
FRBKRepublic First Bancorp Inc20191218A33.853.370.040.153.333.19
FRCFirst Republic Bank20191218A5.307.716.526.781.190.93
FRDFriedman Industries, Inc20191218A80.5774.3261.9761.9712.3512.35
FRDMFreedom 100 Emerging Markets ET20191218ETF15.9013.359.699.693.663.66
FRELFidelity MSCI Real Estate Index20191218ETF4.213.502.232.441.271.06
FREQFrequency Therapeutics, Inc. Co20191218A217.2079.1357.8661.2121.2717.92
FRGFranchise Group, Inc.20191218A228.31143.26107.84100.5635.4242.70
FRGIFiesta Restaurant Group, Inc.20191218A24.3716.911.967.4014.959.51
FRHCFreedom Holding Corp.20191218A31.2631.8823.5525.218.326.67
FRIFirst Trust S&P REIT Index Fund20191218ETF7.225.116.604.18-1.490.93
FRLGLarge Cap Growth Index-Linked E20191218ETN39.4719.2619.2618.90-0.010.35
FRMEFirst Merchants Corp20191218A11.824.791.671.463.123.33
FROFrontline Ltd.20191218A8.767.274.114.453.152.82
FRPHFRP Holdings, Inc.20191218A305.08103.7378.4476.3125.2827.42
FRPTFreshpet, Inc.20191218A19.3112.17-1.70-1.7913.8713.96
FRTFederal Realty Investment Trust20191218A6.623.461.721.271.742.19
FRTAForterra, Inc20191218A27.6019.597.9812.1411.607.45
FSBFranklin Financial Network, Inc20191218A26.6210.762.413.468.347.30
FSBCFSB Bancorp, Inc. Common Stock20191218A315.72
FSBWFS Bancorp, Inc. Common Stock20191218A54.8237.4134.1331.703.295.71
FSCTForeScout Technologies, Inc. Co20191218A17.1413.55-1.21-1.8614.7615.41
FSEAFirst Seacoast Bancorp Common S20191218A95.3037.153.283.2833.8733.87
FSFGFirst Savings Financial Group,20191218A199.94101.44110.50108.39-9.06-6.95
FSIFlexible Solutions Internationa20191218A201.69115.74117.62117.42-1.88-1.68
FSKFS KKR Capital Corp. Common Sto20191218A16.2815.1711.5611.473.603.69
FSLRFirst Solar, Inc.20191218A8.297.322.462.994.864.33
FSLYFastly, Inc.20191218A19.2010.745.025.725.735.03
FSMFORTUNA Silver Mines Inc.20191218A28.8823.8015.5415.278.268.53
FSMBFirst Trust Short Duration Mana20191218ETF11.793.593.593.590.000.00
FSMDFidelity Small-Mid Factor ETF20191218ETF11.6813.0013.0013.000.000.00
FSPFranklin Street Properties Corp20191218A19.0112.606.177.856.434.75
FSSFederal Signal Corp.20191218A9.115.043.303.911.741.13
FSTAFidelity MSCI Consumer Staples20191218ETF3.804.183.253.480.930.70
FSTRFoster (Lb) Co20191218A96.9751.1524.5126.0726.6425.08
FSVFirstService Corporation Common20191218A16.028.351.582.726.785.63
FSZFirst Trust Switzerland AlphaDE20191218ETF19.7910.0510.0510.050.000.00
FTAFirst Trust Large Cap Value Alp20191218ETF3.053.691.652.012.041.68
FTACFinTech Acquisition Corp. III C20191218A39.4933.8133.8133.810.000.00
FTAGFirst Trust Exchange-Traded Fun20191218ETF39.5112.7012.7012.700.000.00
FTAIFortress Transportation and Inf20191218A13.989.863.223.486.656.38
FTCFirst Trust Large Cap Growth Al20191218ETF4.7410.139.368.510.771.62
FTCHFarfetch Limited Class A Ordina20191218A11.548.073.184.254.903.82
FTCSFirst Trust Capital Strength ET20191218ETF1.842.151.560.910.591.25
FTDRfrontdoor, inc. Common Stock20191218A19.229.583.815.175.774.41
FTECFidelity MSCI Information Techn20191218ETF2.412.080.011.762.070.32
FTEKFuel Tech, Inc.20191218A371.65247.11213.68213.6833.4333.43
FTFTFuture FinTech Group Inc.20191218A108.63146.94109.76109.7637.1837.18
FTGCFirst Trust Global Tactical Com20191218ETF29.7516.4715.9116.280.560.19
FTHIFirst Trust Exchange-Traded Fun20191218ETF32.9517.8516.5216.691.331.15
FTITechnipFMC plc Ordinary Share20191218A4.983.500.270.733.232.76
FTKFlotek Industries, Inc.20191218A57.9844.8416.5518.9228.2925.92
FTLBFirst Trust Exchange-Traded Fun20191218ETF34.5231.6831.6831.680.000.00
FTLSFirst Trust Long/Short Equity E20191218ETF9.357.847.437.620.410.21
FTNTFortinet, Inc.20191218A4.847.213.854.003.363.21
FTRFrontier Communications Corp.20191218A86.0566.7651.3357.1015.439.66
FTRIFirst Trust Exchange-Traded Fun20191218ETF21.6724.8017.6017.607.207.20
FTSFortis Inc. Common Shares20191218A2.612.210.190.512.011.70
FTSDFranklin Liberty Short Duration20191218ETF11.556.055.486.050.580.00
FTSIFTS International, Inc. Common20191218A92.9651.5027.9727.5523.5423.96
FTSLFirst Trust Senior Loan Fund ET20191218ETF3.632.191.831.910.370.28
FTSMFirst Trust Enhanced Short Matu20191218ETF1.671.221.161.170.070.05
FTVFortive Corporation20191218A3.713.923.272.990.650.93
FTXDFirst Trust Nasdaq Retail ETF20191218ETF21.4214.0314.0314.030.000.00
FTXGFirst Trust Nasdaq Food & Bever20191218ETF55.1657.6357.6357.630.000.00
FTXHFirst Trust Nasdaq Pharmaceutic20191218ETF48.8221.5821.5821.580.000.00
FTXLFirst Trust Nasdaq Semiconducto20191218ETF42.4419.3918.0517.831.341.56
FTXNFirst Trust Nasdaq Oil & Gas ET20191218ETF40.0223.6223.6223.620.000.00
FTXOFirst Trust Nasdaq Bank ETF20191218ETF4.433.202.282.660.920.53
FTXRFirst Trust Nasdaq Transportati20191218ETF12.6116.3128.5428.54-12.23-12.23
FUDE-TRACS UBS Bloomberg CMCI Food20191218ETN6.217.997.887.990.110.00
FULH.B. Fuller Company20191218A8.6813.9311.7111.842.222.09
FULCFulcrum Therapeutics, Inc. Comm20191218A316.03164.8339.52119.97125.3144.86
FULTFulton Financial Corp20191218A5.758.270.991.367.296.91
FUMBFirst Trust Ultra Short Duratio20191218ETF9.141.001.001.000.000.00
FUNCedar Fair, L.P.20191218A13.139.536.276.263.263.26
FUNCFirst United Corp20191218A128.1136.6929.2533.637.433.06
FUNDSprott Focus Trust, Inc.20191218A104.2173.9674.4674.46-0.49-0.49
FUSBFirst US Bancshares, Inc. Commo20191218A290.99190.30119.20127.8371.1062.48
FUTProShares Managed Futures Strat20191218ETF77.28108.59108.59108.590.000.00
FUTYFidelity MSCI Utilities Index E20191218ETF3.256.493.545.882.950.61
FUVArcimoto, Inc. Common Stock20191218A140.0585.6474.9773.9910.6711.64
FVFirst Trust Dorsey Wright Focus20191218ETF7.215.123.503.031.612.09
FVALFidelity Value Factor ETF20191218ETF14.8811.087.177.123.913.95
FVCFirst Trust Dorsey Wright Dynam20191218ETF19.3414.1113.6412.720.471.39
FVCBFVCBankcorp, Inc. Common Stock20191218A99.3628.1125.4826.502.631.61
FVDFirst Trust Value Line Dividend20191218ETF2.851.951.681.720.270.23
FVEFive Star Senior Living Inc. Co20191218A221.81113.0491.6794.0221.3719.03
FVLFirst TrustValue Line 100 Excha20191218ETF20.149.959.889.950.070.00
FVRRFiverr International Ltd.20191218A53.4233.7822.8323.7310.9510.05
FWDBAdvisorShares FolioBeyond Smart20191218ETF62.0529.6529.6529.650.000.00
FWONALiberty Media Corporation Serie20191218A26.6014.7312.796.901.947.83
FWONKLiberty Media Corporation Serie20191218A12.099.396.657.152.742.25
FWRDForward Air Corp20191218A14.486.652.382.914.273.74
FXDFirst Trust Consumer Discretion20191218ETF6.133.233.213.480.03-0.25
FXGFirst Trust Consumer Staples Al20191218ETF4.663.022.152.350.860.66
FXHFirst Trust Health Care AlphaDE20191218ETF4.962.432.342.090.090.34
FXIiShares China Large-Cap ETF20191218ETF2.331.920.400.641.521.28
FXLFirst Trust Technology AlphaDEX20191218ETF3.834.381.922.102.452.27
FXNFirst Trust Energy AlphaDEX Fun20191218ETF10.328.627.127.071.501.55
FXNCFIRST NATL CORP STRASBURG VA20191218A263.65194.36194.36194.360.000.00
FXOFirst Trust Financials AlphaDEX20191218ETF4.742.873.012.80-0.140.07
FXPProShares UltraShort FTSE China20191218ETF3.9717.8011.1817.006.631.07
FXRFirst Trust Industrials/Produce20191218ETF5.153.362.212.851.150.51
FXUFirst Trust Utilities AlphaDEX20191218ETF4.496.212.150.574.065.66
FXZFirst Trust Materials AlphaDEX20191218ETF5.626.335.045.251.291.08
FYCFirst Trust Small Cap Growth Al20191218ETF13.128.087.839.640.25-1.57
FYLDCambria Foreign Shareholder Yie20191218ETF69.9042.2228.4335.5713.786.65
FYTFirst Trust Small Cap Value Alp20191218ETF47.6526.426.046.0420.3820.37
FYXFirst Trust Small Cap Core Alph20191218ETF10.348.288.118.160.170.12
GGENPACT LIMITED20191218A3.941.712.380.90-0.670.81
GAACambria Global Asset Allocation20191218ETF24.6117.4117.4117.410.000.00
GABCGerman American Bancorp, Inc.20191218A25.4115.6110.1410.205.475.41
GAIAGaia, Inc. Class A Common Stock20191218A46.9826.3713.1312.6013.2513.78
GAINGladstone Investment Corporatio20191218A12.349.303.361.495.947.81
GALSPDR SSgA Global Allocation ETF20191218ETF36.5818.5919.1918.39-0.600.20
GALTGalectin Therapeutics Inc.20191218A45.8643.3127.7128.1015.6015.21
GAMRETFMG Video Game Tech ETF20191218ETF34.3827.8628.0228.52-0.15-0.65
GARSGarrison Capital Inc.20191218A78.95128.7358.4359.8170.3168.93
GASSStealthGas, Inc.20191218A82.2043.6230.8632.2812.7611.35
GATXGATX Corporation20191218A19.784.701.821.252.883.45
GAZiPath Series B Bloomberg Natura20191218ETN94.845.7613.4413.44-7.68-7.68
GBCIGlacier Bancorp Inc20191218A7.094.801.842.022.962.79
GBDCGolub Capital BDC, Inc.20191218A5.746.972.182.434.794.54
GBFiShares Government/Credit Bond20191218ETF9.162.902.402.610.500.30
GBILGoldman Sachs Access Treasury 020191218ETF1.000.820.810.820.010.00
GBLGAMCO Investors, Inc.20191218A156.1770.5059.5060.2911.0010.21
GBLIGlobal Indemnity Limited Ordina20191218A130.41107.89102.16103.795.734.10
GBRNew Concept Energy Inc20191218A125.07170.0793.6193.6176.4676.46
GBTGlobal Blood Therapeutics, Inc.20191218A15.6210.847.288.883.571.96
GBUGiPath Gold ETN20191218ETN4.080.890.890.890.000.00
GBUYGoldman Sachs Motif New Age Con20191218ETF15.2017.0717.7220.14-0.65-3.07
GBXThe Greenbrier Companies, Inc.20191218A13.766.691.541.935.144.76
GCAPGain Capital Holdings, Inc.20191218A35.2030.364.442.6225.9227.74
GCBCGreene County Bancorp Inc20191218A217.15146.47146.47146.470.000.00
GCEClaymore/Robb CEF GS Connect ET20191218ETN1179.59
GCIGannett Co., Inc.20191218A16.1717.385.516.9711.8710.44
GCOGenesco Inc.20191218A16.108.044.204.663.853.38
GCOWPacer Global Cash Cows Dividend20191218ETF33.5915.6511.8311.833.813.81
GCPGCP Applied Technologies Inc.20191218A15.405.933.563.502.372.43
GDGeneral Dynamics Corporation20191218A3.973.200.332.352.860.85
GDATGoldman Sachs Motif Data-Driven20191218ETF15.3713.0611.1411.141.921.92
GDDYGoDaddy Inc20191218A5.893.031.151.611.881.42
GDENGolden Entertainment, Inc. Comm20191218A32.4323.1012.5012.2210.6010.88
GDMAGadsden Dynamic Multi-Asset ETF20191218ETF12.453.073.073.070.000.00
GDNAGoldman Sachs Motif Human Evolu20191218ETF15.0810.005.014.384.995.62
GDOTGreen Dot Corporation20191218A14.7510.626.126.474.504.15
GDPGoodrich Petroleum Corporation20191218A159.2576.8157.7349.6919.0827.12
GDVDPrincipal Active Global Dividen20191218ETF26.8315.8415.8415.840.000.00
GDXVanEck Vectors Gold Miners ETF20191218ETF3.663.140.711.012.432.13
GDXJVanEck Vectors Junior Gold Mine20191218ETF2.592.720.16-0.112.572.83
GEGeneral Electric Company20191218A9.077.652.642.945.014.71
GECGreat Elm Capital Group, Inc.20191218A507.43297.92280.08257.6917.8440.22
GECCGreat Elm Capital. Corp. Common20191218A38.8935.9222.9822.8812.9513.04
GEFGreif, Inc.20191218A16.388.404.534.513.863.88
GEFBGreif, Inc. Class B20191218A72.8653.8742.4546.8111.417.06
GELGenesis Energy, L.P.20191218A9.515.87-0.302.656.163.22
GEMGoldman Sachs ActiveBeta Emergi20191218ETF16.4010.608.768.901.841.70
GENGenesis Healthcare, Inc.20191218A107.7785.1732.2355.9452.9429.23
GENCGencor Industries, Inc.20191218A100.0061.3353.8954.187.447.15
GENYPrincipal Millennials Index ETF20191218ETF46.5033.6331.7033.631.930.00
GEOThe GEO Group, Inc.20191218A6.896.392.822.903.563.49
GEOSGeospace Technologies Corporati20191218A54.9841.2519.9822.3021.2718.95
GERNGeron Corp20191218A69.9355.0136.2845.4218.739.58
GESGuess?, Inc.20191218A5.814.531.461.993.072.54
GEVOGevo, Inc.20191218A70.8762.0130.7434.3331.2627.68
GFEDGuaranty Federal Bancshares In20191218A333.29209.26220.20220.20-10.94-10.94
GFFGriffon Corp20191218A17.1910.26-0.045.7110.304.55
GFINGoldman Sachs Motif Finance Rei20191218ETF15.0414.2912.0812.082.212.21
GFNGeneral Finance Corporation20191218A118.2881.7548.2047.2133.5534.55
GGGGraco Inc20191218A5.645.581.761.843.813.73
GHGuardant Health, Inc. Common St20191218A19.5713.155.318.347.844.81
GHCGRAHAM HOLDINGS COMPANY20191218A33.6215.9013.9014.021.651.53
GHLGreenhill & Co., Inc.20191218A29.3717.1610.3410.426.816.74
GHMGraham Corporation20191218A89.1027.4227.0923.690.333.73
GHSIGuardion Health Sciences, Inc.20191218A52.2173.2664.8465.248.428.02
GHYBGoldman Sachs Access High Yield20191218ETF13.379.028.888.880.140.14
GHYGiShares US & Intl High Yield Co20191218ETF13.067.167.117.160.050.00
GIBCGI Inc.20191218A3.712.481.401.541.080.94
GIFIGulf Island Fabrication Inc20191218A62.8125.518.9511.7916.5513.72
GIGBGoldman Sachs Access Investment20191218ETF7.134.434.374.370.060.06
GIGESoFi Gig Economy ETF20191218ETF79.0231.8531.8531.850.000.00
GIGMGigaMedia Ltd20191218A61.47130.29122.76122.767.537.53
GIISPDR S&P Global Infrastructure20191218ETF12.6211.3511.8011.09-0.440.27
GIIIG-Iii Apparel Group Ltd20191218A10.8115.130.841.0214.3514.15
GILGildan Activewear Inc.20191218A4.523.09-0.200.243.292.85
GILDGilead Sciences Inc20191218A1.776.004.094.361.921.65
GILTGilat Satellite Networks Ltd20191218A57.3139.5517.9718.1321.5721.42
GISGeneral Mills, Inc.20191218A3.195.191.152.254.042.94
GIXGigCapital2, Inc. Common Stock20191218A10.5369.280.480.4868.7968.79
GKOSGlaukos Corporation20191218A19.1119.5211.3115.008.214.52
GLGlobe Life Inc.20191218A5.923.060.800.922.262.14
GLADGladstone Capital Corp20191218A12.058.235.045.353.202.88
GLBSGlobus Maritime Limited20191218A180.02133.2097.56100.4135.6432.79
GLBYWisdomTree Yield Enhanced Globa20191218ETF43.6327.6327.6327.630.000.00
GLBZGlen Burnie Bancorp20191218A250.40166.08166.08166.080.000.00
GLDDGreat Lakes Dredge & Dock Corpo20191218A13.0715.370.301.3615.0714.00
GLDICredit Suisse X-Links Gold Shar20191218ETF70.6731.522.882.8828.6428.64
GLEOGalileo Acquisition Corp.20191218A59.1233.1930.5030.502.692.69
GLGTD Holdings, Inc. Common Stock20191218A122.37100.7965.5083.5435.2917.26
GLIBAGCI Liberty, Inc. Class A Commo20191218A9.614.110.781.123.332.99
GLIFAGFiQ Global Infrastructure ETF20191218ETF450.07
GLMDGalmed Pharmaceuticals Ltd.20191218A110.0878.152.397.3775.7670.78
GLNGGolar LNG Ltd20191218A9.6110.64-1.570.8612.209.77
GLOBGLOBANT S.A.20191218A19.078.051.721.536.336.52
GLOGGASLOG LTD20191218A17.1811.043.394.047.647.00
GLOPGASLOG PARTNERS LP20191218A19.2611.517.047.944.473.57
GLPGlobal Partners LP20191218A16.4619.6511.4912.728.176.94
GLPIGaming and Leisure Properties,20191218A6.365.781.862.073.923.72
GLREGreenlight Captial RE, LTD. Cla20191218A24.8318.802.126.4416.6812.37
GLTGlatfelter20191218A13.795.710.511.515.204.20
GLUUGlu Mobile Inc.20191218A16.9214.643.533.2111.1111.42
GLWCorning Incorporated20191218A3.606.944.544.602.442.37
GLYCGlycoMimetics, Inc.20191218A45.3114.815.7711.199.053.62
GMGeneral Motors Company20191218A2.712.930.680.912.242.02
GMANGoldman Sachs Motif Manufacturi20191218ETF15.0116.887.547.969.348.92
GMDAGamida Cell Ltd. Ordinary Share20191218A113.7996.8357.8961.5238.9435.31
GMEGameStop Corp. Class A20191218A16.5216.778.048.668.748.12
GMEDGLOBUS MEDICAL INC20191218A9.585.525.926.27-0.40-0.75
GMFSPDR S&P Emerging Asia Pacific20191218ETF14.266.315.645.750.670.55
GMHIGores Metropoulos, Inc. Class A20191218A49.1149.0849.0849.080.000.00
GMLPGolar LNG Partners LP20191218A18.0618.836.537.0512.3011.79
GMOGeneral Moly, Inc.20191218A242.60198.84186.10189.8312.749.01
GMOMCambria Global Momentum ETF20191218ETF39.7731.02-24.54-22.1155.5653.13
GMREGlobal Medical REIT Inc.20191218A15.9513.599.3310.184.263.41
GMSGMS Inc.20191218A14.9512.125.979.046.153.10
GNAFMicroSectors FANG+ Index Invers20191218ETN6.55
GNCGNC Holdings, Inc.20191218A38.0530.4215.1518.4315.2511.97
GNCAGenocea Biosciences, Inc.20191218A109.4482.8572.5573.1310.309.72
GNEGENIE ENERGY LTD20191218A26.2119.3012.1312.037.177.27
GNKGENCO SHIPPING & TRADING LTD20191218A19.425.324.003.751.321.57
GNLGlobal Net Lease, Inc.20191218A5.207.023.474.343.552.67
GNLNGreenlane Holdings, Inc. Class20191218A113.2658.4941.5642.2716.9316.22
GNMAiShares GNMA Bond ETF20191218ETF9.926.095.685.680.410.41
GNMKGenMark Diagnostics, Inc20191218A25.4638.4711.1612.5427.3125.93
GNOMGlobal X Genomics & Biotechnolo20191218ETF21.7813.946.847.547.096.40
GNPXGenprex, Inc. Common Stock20191218A354.07368.21275.02277.3193.1890.89
GNRSPDR S&P Global Natural Resourc20191218ETF13.014.564.314.270.250.29
GNRCGENERAC HOLDINGS INC20191218A7.134.502.172.842.331.66
GNSSGenasys Inc. Common Stock20191218A112.01103.8645.9752.6757.8951.19
GNTXGentex Corp20191218A4.105.36-0.120.275.485.10
GNTYGuaranty Bancshares, Inc. Commo20191218A142.6853.6627.0428.6626.6224.99
GNUSGenius Brands International, In20191218A207.19151.38111.49132.0639.8919.33
GNWGenworth Financial, Inc.20191218A21.2716.879.6210.387.246.48
GOGrocery Outlet Holding Corp. Co20191218A24.488.32-1.230.129.558.21
GOATVanEck Vectors Morningstar Glob20191218ETF32.4619.4610.2513.919.225.56
GOAUUS Global GO Gold and Precious20191218ETF23.8316.5010.4610.646.045.85
GOEXGlobal X Gold Explorers ETF (NE20191218ETF212.5188.4481.8781.886.576.57
GOGLGolden Ocean Group Limited Comm20191218A18.5521.4911.9411.909.559.59
GOGOGogo Inc.20191218A17.5217.205.545.8511.6711.35
GOLDBarrick Gold Corp.20191218A5.664.901.912.172.992.72
GOLFAcushnet Holdings Corp.20191218A14.915.912.453.243.472.67
GOODGladstone Commercial Corporatio20191218A14.027.494.194.173.303.32
GOOGAlphabet Inc. Class C Capital S20191218A3.322.501.381.601.110.90
GOOGLAlphabet Inc. Class A Common St20191218A3.812.740.620.962.121.78
GOOSCanada Goose Holdings Inc.20191218A7.4611.316.848.114.473.20
GOROGold Resource Corporation20191218A20.5217.526.886.9010.6410.62
GOSSGossamer Bio, Inc. Common Stock20191218A24.3521.55-4.44-3.8425.9925.39
GOVTiShares U.S. Treasury Bond ETF20191218ETF3.862.781.812.270.970.52
GPAQGordon Pointe Acquisition Corp.20191218A26.9129.4437.6437.64-8.20-8.20
GPCGenuine Parts Company20191218A4.6711.808.508.483.303.32
GPIGroup 1 Automotive, Inc.20191218A25.289.633.104.276.535.36
GPKGraphic Packaging Holding Compa20191218A5.984.391.831.702.562.69
GPLGreat Panther Mining Limited20191218A25.9925.829.3212.8616.5012.96
GPMTGranite Point Mortgage Trust In20191218A6.953.562.603.010.960.55
GPNGlobal Payments, Inc.20191218A3.796.244.885.151.371.10
GPORGulfport Energy Corp.20191218A33.0145.1531.1732.5013.9812.66
GPREGreen Plains, Inc.20191218A15.4014.792.862.0211.9312.77
GPRKGEOPARK LIMITED20191218A24.117.67-12.60-10.6720.2818.34
GPROGoPro, Inc.20191218A23.0118.429.029.359.409.07
GPSThe Gap, Inc.20191218A5.726.032.252.533.783.49
GPXGP Strategies Corp.20191218A87.9335.1524.2224.8110.9410.35
GQREFlexShares Global Quality Real20191218ETF9.417.228.168.15-0.94-0.93
GRAW.R. Grace & Co.20191218A6.942.740.861.131.881.61
GRAFGraf Industrial Corp. Common St20191218A20.1719.7419.7419.740.000.00
GRBKGreen Brick Partners, Inc20191218A21.4140.044.965.0335.0835.00
GRCThe Gorman-Rupp Company Common20191218A42.6421.487.278.2814.2213.20
GREKGlobal X MSCI Greece ETF20191218ETF10.217.294.834.882.462.42
GRESIQ ARB Global Resources20191218ETF16.956.954.934.932.032.03
GRIDFirst Trust NASDAQ Clean Edge S20191218ETF23.4017.0917.0917.090.000.00
GRIFGriffin Industrial Realty, Inc.20191218A193.2770.1869.0469.041.131.13
GRINGrindrod Shipping Holdings Ltd.20191218A750.01367.58331.88319.3235.7048.27
GRMNGarmin Ltd20191218A4.097.454.264.933.192.53
GRNiPath Series B Carbon Exchange-20191218ETN62.12
GRNBVanEck Vectors Green Bond ETF20191218ETF18.3614.4014.4014.400.000.00
GRNQGreenpro Capital Corp. Common S20191218A1580.21840.81895.62895.62-54.81-54.81
GRNVGreenVision Acquisition Corp Co20191218A145.55101.47101.47101.470.000.00
GROWUS Global Investors Inc20191218A163.18136.64104.81112.2131.8324.44
GRPNGroupon, Inc.Common Stock20191218A41.4930.8018.9319.8011.8610.99
GRTSGritstone Oncology, Inc.20191218A115.1374.4839.7539.4134.7435.07
GRTXGalera Therapeutics, Inc. Commo20191218A213.02132.77104.22114.1028.5518.67
GRUAB Svensk Ekportkredit (Swedish20191218ETN137.44175.01194.31194.31-19.29-19.29
GRUBGRUBHUB INC.20191218A6.854.452.232.302.222.15
GRWGGROW GENERATION CORP20191218A55.5062.8959.1760.773.732.12
GSGoldman Sachs Group Inc.20191218A2.082.761.071.101.691.65
GSBGlobalSCAPE, Inc.20191218A58.3539.2830.1229.659.169.63
GSBCGreat Southern Bancorp Inc20191218A53.3224.6915.0617.949.626.75
GSEUGoldman Sachs ActiveBeta Europe20191218ETF43.3337.1037.1037.100.000.00
GSEWGoldman Sachs Equal Weight U.S.20191218ETF11.267.244.574.572.672.67
GSHDGoosehead Insurance, Inc. Class20191218A40.3416.137.959.278.186.86
GSIEGoldman Sachs ActiveBeta Intern20191218ETF14.126.765.996.680.760.08
GSITGSI Technology20191218A46.9527.1311.9213.3515.2113.78
GSJYGoldman Sachs ActiveBeta Japan20191218ETF26.3832.6732.6732.670.000.00
GSKYGreenSky, Inc. Class A Common S20191218A24.3716.468.069.658.406.81
GSLGlobal Ship Lease, Inc.20191218A40.2917.9513.8216.274.131.68
GSLCGoldman Sachs ActiveBeta U.S. L20191218ETF2.381.311.191.170.120.14
GSMFerroglobe PLC Ordinary Shares20191218A113.01115.7869.3969.8446.3945.94
GSPBarclays Bank PLC iPath Exchang20191218ETN75.0847.68-11.54-11.5459.2159.21
GSSGolden Star Resources Ltd.20191218A35.3239.0214.1624.3524.8614.67
GSSCGS ActiveBeta U.S. Small Cap Eq20191218ETF19.2211.6711.7011.66-0.020.01
GSSTGoldman Sachs Access Ultra Shor20191218ETF6.1212.1011.5211.720.580.38
GSUMGridsum Holding Inc.20191218A210.69159.62133.72133.7225.9025.90
GSVGold Standard Ventures Corp.20191218A58.2145.4537.6737.437.788.01
GSYInvesco Ultra Short Duration ET20191218ETF1.981.551.461.460.090.09
GTGoodyear Tire & Rubber20191218A6.556.092.952.583.143.52
GTEGran Tierra Energy Inc.20191218A88.3078.9563.7764.1415.1714.81
GTECGreenland Technologies Holding20191218A916.03342.6560.05-119.53282.60462.18
GTESGates Industrial Corporation pl20191218A19.3610.677.769.062.911.60
GTHXG1 Therapeutics, Inc. Common St20191218A30.3750.166.397.5743.7742.59
GTIMGood Times Restaurants Inc.20191218A224.16205.24151.02154.0454.2251.20
GTIPGoldman Sachs Access Inflation20191218ETF3.701.621.381.390.240.24
GTLSChart Industries, Inc.20191218A11.926.40-0.070.046.466.36
GTNGray Television, Inc.20191218A8.006.14-0.76-0.016.906.15
GTNAGray Television, Inc. Class A20191218A788.34529.32529.32529.320.000.00
GTOInvesco Total Return Bond ETF20191218ETF11.0821.3622.2722.27-0.91-0.91
GTSTriple-S Management Corporation20191218A19.7811.275.094.946.186.33
GTTGTT Communications, Inc.20191218A26.5523.122.844.0520.2819.07
GTXGarrett Motion Inc. Common Stoc20191218A23.9715.851.063.0914.7912.76
GTYGetty Realty Corp.20191218A14.658.843.153.435.695.41
GTYHGTY Technology Holdings, Inc. C20191218A179.8293.5364.2292.6829.310.85
GUDBSage ESG Intermediate Credit ET20191218ETF35.4036.3136.3136.310.000.00
GULFWisdomTree Middle East Dividen20191218ETF118.9863.4452.2352.8611.2110.58
GUNRFlexShares Global Upstream Natu20191218ETF3.193.021.490.611.542.41
GUREGulf Resources, Inc. (NV) Commo20191218A666.50831.91819.97819.9711.9311.93
GURUGlobal X Guru Index ETF20191218ETF42.5328.2228.2028.170.020.05
GUSHDirexion Daily S&P Oil & Gas Ex20191218ETF9.878.524.164.404.374.13
GVGoldfield Corporation20191218A109.9576.8460.4761.2816.3715.56
GVAGranite Construction Inc.20191218A10.757.813.944.363.873.45
GVALCambria Global Value ETF20191218ETF12.654.582.012.112.572.47
GVIiShares Intermediate Government20191218ETF3.172.062.052.040.020.03
GVIPGoldman Sachs Hedge Industry VI20191218ETF32.8214.939.472.175.4612.76
GVPGSE Systems, Inc.20191218A148.3298.0575.8475.8422.2222.22
GWBGreat Western Bancorp, Inc.20191218A11.124.760.221.304.553.39
GWGHGWG Holdings, Inc20191218A350.80299.45301.61294.12-2.165.33
GWREGUIDEWIRE SOFTWARE, INC.20191218A5.694.53-2.65-1.257.185.79
GWRSGlobal Water Resources, Inc.20191218A78.39142.7063.5163.5779.1979.12
GWWW.W. Grainger, Inc.20191218A7.246.442.482.783.963.66
GWXSPDR S&P International Small Ca20191218ETF32.3118.3918.1518.150.230.24
GXCSPDR S&P China ETF20191218ETF8.7910.1710.0710.060.100.11
GXFGlobal X FTSE Nordic Region ETF20191218ETF76.3860.1086.3257.80-26.222.30
GXGGlobal X MSCI Colombia ETF20191218ETF90.6087.7962.7560.4325.0427.36
GXGXGX Acquisiton Corp. Class A Com20191218A20.350.300.260.260.040.04
GXTGGlobal X Thematic Growth ETF20191218ETF590.59363.82363.82363.820.000.00
GYLDArrow Dow Jones Global Yield ET20191218ETF63.6943.8038.9138.914.894.89
GYROGyrodyne, LLC Common Stock20191218A454.90337.64228.01228.01109.63109.63
HHyatt Hotels Corporation20191218A7.213.180.440.542.742.65
HAHawaiian Holdings, Inc.20191218A13.256.360.650.315.716.05
HACKETFMG Prime Cyber Security ETF20191218ETF8.178.064.504.983.563.08
HAEHaemonetics Corporation20191218A12.775.561.752.713.812.85
HAFCHanmi Financial Corp20191218A22.5818.173.213.6714.9614.50
HAILSPDR S&P Kensho Smart Mobility20191218ETF28.923.323.323.320.000.00
HAINHain Celestial Group Inc20191218A8.854.84-2.361.047.203.80
HALHalliburton Company20191218A4.095.603.274.022.331.58
HALLHallmark Financial Services, In20191218A69.3423.8514.2115.109.648.75
HALOHalozyme Therapeutics, Inc.20191218A6.009.15-0.270.049.429.12
HAPVanEck Vectors Natural Resource20191218ETF18.9815.3214.3215.320.990.00
HAPPHappiness Biotech Group Limited20191218A406.11269.38273.82273.82-4.44-4.44
HARPHarpoon Therapeutics, Inc. Comm20191218A160.3575.1133.3946.0341.7229.08
HASHasbro, Inc.20191218A5.254.962.872.812.102.16
HASIHANNON ARMSTRONG SUSTAINABLE IN20191218A10.414.781.070.563.714.22
HAUZXtrackers International Real Es20191218ETF10.916.996.936.980.060.01
HAWXiShares Currency Hedged MSCI AC20191218ETF26.349.007.749.011.26-0.01
HAYNHaynes International, Inc.20191218A32.5616.514.817.1711.719.35
HBANHuntington Bancshares Inc20191218A6.5423.2023.7721.11-0.482.29
HBBHamilton Beach Brands Holding C20191218A109.0062.8556.1356.876.725.98
HBCPHome Bancorp, Inc.20191218A145.5850.8944.1047.626.793.27
HBIHanesbrands, Inc.20191218A6.787.072.403.664.673.41
HBIOHarvard Bioscience Inc20191218A158.21101.4973.2678.8228.2422.68
HBMHudbay Minerals Inc.20191218A25.5921.668.108.0813.5413.57
HBMDHoward Bancorp, Inc. Common Sto20191218A125.8433.7827.4628.326.315.46
HBNCHorizon Bancorp, Inc. Common St20191218A19.2395.41-1.490.7396.9094.68
HBPHuttig Building Products, Inc.20191218A