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 Avg20191219A6.235.282.362.732.922.55
ETF_AvgVW ETF Avg20191219ETF1.948.157.467.510.690.66
ETN_AvgVW ETN Avg20191219ETN15.1011.567.767.663.803.90
AAgilent Technologies Inc.20191219A2.622.26-0.34-0.102.602.35
AAAlcoa Corporation20191219A5.174.911.351.533.563.38
AAAUPerth Mint Physical Gold ETF (T20191219ETF6.909.428.198.961.230.46
AADRAdvisorShares Dorsey Wright ADR20191219ETF32.8018.5718.5718.570.000.00
AALAmerican Airlines Group Inc.20191219A3.744.400.751.093.663.31
AAMCAltisource Asset Mgmt Corp20191219A809.58241.7185.7395.94155.98145.77
AAMEAtlantic American Corp20191219A295.62154.20154.20154.200.000.00
AANAaron's, Inc.20191219A9.184.840.350.744.494.10
AAOIApplied Optoelectronics, Inc.20191219A17.7414.055.215.548.848.51
AAONAaon Inc20191219A20.0414.084.954.589.139.50
AAPADVANCE AUTO PARTS INC20191219A5.842.871.372.071.500.81
AAPLApple Inc.20191219A0.630.710.470.400.240.31
AATAMERICAN ASSETS TRUST, INC.20191219A10.114.181.032.293.151.89
AAUAlmaden Minerals Ltd.20191219A36.2343.14-2.273.3445.4139.80
AAWWAtlas Air Worldwide Holdings, I20191219A19.0116.251.832.2514.4214.00
AAXJiShares MSCI All Country Asia e20191219ETF1.441.730.831.100.900.63
AAXNAxon Enterprise, Inc. Common St20191219A13.377.411.011.346.416.07
ABAllianceBernstein Holding, L.P.20191219A12.116.551.681.784.874.77
ABBVABBVIE INC.20191219A1.461.05-0.430.181.480.87
ABCAmerisourceBergen Corp.20191219A4.683.240.452.502.790.74
ABCBAmeris Bancorp20191219A9.1411.940.801.3011.1410.64
ABEOAbeona Therapeutics Inc. Common20191219A38.8226.159.0110.3817.1515.78
ABGAsbury Automotive Group, Inc.20191219A23.598.545.255.653.292.89
ABIOARCA biopharma, Inc.20191219A229.76148.39134.37146.2114.022.18
ABMABM Industries, Inc.20191219A24.7013.521.825.2411.708.29
ABMDAbiomed Inc20191219A15.118.593.915.104.673.49
ABRArbor Realty Trust, Inc.20191219A7.165.521.832.333.693.19
ABTAbbott Laboratories20191219A1.841.910.990.920.930.99
ABTXAllegiance Bancshares, Inc.20191219A12.508.514.304.964.223.55
ABUSArbutus Biopharma Corporation C20191219A75.0369.0131.7035.0237.3133.99
ACAssociated Capital Group, Inc.20191219A119.5751.8426.1527.6925.6924.15
ACAArcosa, Inc. Common Stock20191219A11.465.722.072.093.653.62
ACADAcadia Pharmaceuticals Inc.20191219A10.336.752.543.554.203.20
ACAMAcamar Partners Acquisition Cor20191219A30.2519.4720.0320.03-0.56-0.56
ACBAurora Cannabis Inc. Common Sha20191219A43.5734.6617.2921.2517.3713.41
ACBIAtlantic Capital Bancshares, In20191219A15.638.405.305.563.102.84
ACCAmerican Campus Communities, In20191219A4.802.991.011.111.991.89
ACCOAcco Brands Corporation20191219A11.528.123.233.034.895.08
ACELAccel Entertainment, Inc.20191219A42.5418.0913.2413.974.854.12
ACERAcer Therapeutics Inc. Common S20191219A86.1867.6029.4829.8538.1337.75
ACESALPS Clean Energy ETF20191219ETF5.263.764.374.49-0.61-0.74
ACGLArch Capital Group Ltd20191219A3.544.863.293.631.581.23
ACHCAcadia Healthcare Company, Inc.20191219A7.148.930.200.208.738.74
ACHVAchieve Life Sciences, Inc.20191219A52.3172.2533.5940.0738.6732.13
ACIAAcacia Communications, Inc. Com20191219A7.095.034.043.140.991.89
ACIOAptus Collared Income Opportuni20191219ETF28.5316.3216.0416.320.280.00
ACIUAC Immune SA20191219A55.9941.9736.7220.195.2521.78
ACIWACI Worldwide, Inc.20191219A7.3910.005.035.234.974.77
ACLSAxcelis Technologies Inc20191219A17.3818.073.614.9314.4613.14
ACMAecom20191219A4.633.601.401.112.202.49
ACMRACM Research, Inc. Class A Comm20191219A35.4830.3216.9118.7213.4111.60
ACNAccenture PLC20191219A3.823.131.361.771.771.36
ACNBACNB Corp20191219A88.0640.0531.5432.468.517.59
ACORAcorda Therapeutics, Inc.20191219A59.6338.1822.6718.2415.5119.94
ACREAres Commercial Real Estate Cor20191219A8.237.223.784.953.432.27
ACRSAclaris Therapeutics, Inc.20191219A66.7960.0341.3147.6618.7212.37
ACRXAcelRx Pharmaceuticals, Inc20191219A46.5437.2215.1916.6422.0420.58
ACSGXtrackers MSCI ACWI ex USA ESG20191219ETF18.74
ACSIAmerican Customer Satisfaction20191219ETF7.015.774.355.411.420.36
ACSTAcasti Pharma, Inc.20191219A41.0535.3719.1821.5316.1313.82
ACTAdvisorShares Vice ETF20191219ETF30.2212.5412.1312.130.420.42
ACTGAcacia Research Corporation20191219A71.7531.4328.8428.442.592.98
ACTTAct II Global Acquisition Corp.20191219A110.83110.53110.53110.530.000.00
ACUAcme United Corporation20191219A353.06100.5272.18108.6928.34-8.17
ACWFiShares Edge MSCI Multifactor G20191219ETF22.5018.7817.9518.590.830.19
ACWIiShares MSCI ACWI ETF20191219ETF1.281.470.941.010.530.46
ACWViShares Edge MSCI Min Vol Globa20191219ETF4.602.692.592.580.100.11
ACWXiShares MSCI ACWI ex US ETF20191219ETF2.061.981.381.670.590.31
ACYAeroCentury Corporation20191219A202.6872.7161.3564.4311.368.28
ADBEAdobe Inc.20191219A2.673.311.171.842.141.47
ADCAgree Realty Corporation20191219A5.965.771.963.693.822.08
ADESAdvanced Emissions Solutions, I20191219A20.0525.5711.0411.9714.5313.60
ADIAnalog Devices, Inc.20191219A2.784.672.461.432.213.24
ADILAdial Pharmaceuticals, Inc20191219A154.1795.5481.2984.1914.2511.34
ADMArcher Daniels Midland Company20191219A2.342.750.821.031.931.72
ADMAADMA Biologics, Inc.20191219A26.8619.475.436.0114.0313.45
ADMEAptus Behavioral Momentum ETF20191219ETF8.788.126.987.801.140.32
ADMPAdamis Pharmaceuticals Corporat20191219A101.14119.2799.24104.4620.0314.80
ADMSAdamas Pharmaceuticals, Inc.20191219A29.8526.483.626.7522.8619.73
ADNTAdient plc Ordinary Shares20191219A16.497.616.576.921.040.69
ADPAutomatic Data Processing20191219A3.512.691.341.651.361.04
ADPTAdaptive Biotechnologies Corpor20191219A31.7315.783.555.7512.2310.03
ADREInvesco BLDRS Emerging Markets20191219ETF30.0318.9018.7718.770.140.14
ADROAduro Biotech, Inc.20191219A99.4986.7757.0561.4729.7225.31
ADSAlliance Data Systems Corporati20191219A8.813.320.771.052.542.27
ADSKAutodesk Inc20191219A4.386.081.560.154.525.93
ADSWAdvanced Disposal Services, Inc20191219A3.152.571.081.331.491.24
ADTADT Inc.20191219A13.138.745.675.173.073.57
ADTNAdtran Inc20191219A24.3315.503.425.1312.0810.37
ADUSAddus HomeCare Corp.20191219A22.909.433.615.015.824.42
ADVMAdverum Biotechnologies, Inc. C20191219A16.0414.060.88-0.7313.1814.79
ADXSAdvaxis, Inc.20191219A48.0659.1347.4449.0611.6910.08
AEAdams Resources & Energy Inc.20191219A252.75106.0082.0183.6923.9922.31
AEEAmeren Corporation20191219A2.301.551.290.920.260.63
AEGNAegion Corp20191219A25.3830.6013.4524.7817.155.82
AEHRAehr Test Systems20191219A75.5960.7347.5155.6913.215.04
AEISAdvanced Energy Industries Inc20191219A13.477.554.055.253.512.30
AELAmerican Equity Investment Life20191219A6.914.961.161.263.803.70
AEMAgnico Eagle Mines Ltd.20191219A4.613.511.091.312.422.21
AEMDAETHLON MEDICAL INC20191219A124.7192.9747.8467.9445.1325.03
AEOAmerican Eagle Outfitters20191219A6.886.204.334.991.881.22
AEPAmerican Electric Power Company20191219A2.461.840.481.561.360.28
AERAercap Holdings N.V.20191219A4.202.010.810.971.201.05
AERIAerie Pharmaceuticals, Inc.20191219A14.8823.4516.8816.866.586.59
AESAES Corporation20191219A5.164.031.041.392.992.64
AESEAllied Esports Entertainment, I20191219A177.69130.7562.3061.7868.4568.97
AESRAnfield U.S. Equity Sector Rota20191219ETF492.44403.96403.96403.960.000.00
AEYADDvantage Technologies Group,20191219A103.4994.3871.5876.4022.8017.98
AEYEAudioEye, Inc. Common Stock20191219A305.35196.54191.86192.074.684.48
AEZSAeterna Zentaris, Inc.20191219A145.36111.7912.2247.1699.5764.63
AFCAllied Capital Corporation20191219A36.3926.5522.6523.253.903.30
AFGAmerican Financial Group, Inc.20191219A7.693.172.632.760.540.41
AFHAtlas Financial Holdings, Inc.20191219A463.79484.00368.15399.66115.8584.34
AFIArmstrong Flooring, Inc.20191219A67.9029.026.0612.7822.9516.24
AFIFAnfield Universal Fixed Income20191219ETF12.887.247.247.240.000.00
AFINAmerican Finance Trust, Inc. Cl20191219A13.5510.313.295.287.025.04
AFKVanEck Vectors Africa Index ETF20191219ETF98.4352.8751.3940.611.4912.27
AFLAflac Inc.20191219A2.051.870.941.170.930.70
AFLGFirst Trust Active Factor Large20191219ETF10.7415.7815.7815.780.000.00
AFMCFirst Trust Active Factor Mid C20191219ETF17.1413.0613.1413.06-0.080.00
AFMDAffimed N.V.20191219A36.7526.816.597.9220.2218.85
AFSMFirst Trust Active Factor Small20191219ETF24.959.759.759.750.000.00
AFTYPacer CSOP FTSE China A50 ETF20191219ETF24.1227.7327.9427.94-0.21-0.21
AFYAAfya Limited Class A Common Sha20191219A64.2218.6113.3316.075.282.53
AGFIRST MAJESTIC SILVER CORP20191219A9.3211.107.705.923.415.19
AGBAAGBA Acquisition Limited Ordina20191219A89.5189.3189.3189.310.000.00
AGCOAGCO Corporation20191219A5.262.52-0.35-0.212.862.73
AGEAgeX Therapeutics, Inc.20191219A132.3789.2648.5349.3640.7339.91
AGENAgenus Inc.20191219A28.5023.404.035.5319.3717.87
AGFSAgroFresh Solutions, Inc. Commo20191219A116.28145.54181.63179.08-36.10-33.55
AGGiShares Core U.S. Aggregate Bon20191219ETF0.890.880.600.620.290.26
AGGPIQ Enhanced Core Plus Bond U.S.20191219ETF13.6218.2511.3411.346.916.91
AGGYWisdomTree Yield Enhanced U.S.20191219ETF3.302.221.661.810.560.41
AGIAlamos Gold Inc. Class A Common20191219A18.8213.129.769.753.283.22
AGIOAgios Pharmaceuticals, Inc.20191219A11.356.885.455.721.431.16
AGLEAeglea BioTherapeutics, Inc.20191219A80.6329.990.572.6129.4227.67
AGMFederal Agricultural Mortgage C20191219A29.9211.122.692.818.438.31
AGMAFederal Agricultural Mortgage C20191219A336.71
AGMHAGM Group Holdings Inc. Class A20191219A500.54290.47177.39205.91113.0884.56
AGNAllergan plc20191219A1.691.360.320.251.041.11
AGNCAGNC Investment Corp. Common St20191219A5.674.811.201.303.613.51
AGNDWisdomTree Trust WisdomTree Neg20191219ETF38.393.713.713.710.000.00
AGOAssured Guaranty, LTD20191219A4.232.731.221.041.511.69
AGRAvangrid, Inc.20191219A4.392.96-0.97-1.013.933.97
AGROADECOAGRO S.A.20191219A26.1917.5214.078.803.498.72
AGRXAgile Therapeutics, Inc20191219A44.2038.4921.6922.8016.7715.66
AGSPlayAGS, Inc.20191219A29.1315.024.577.1110.457.91
AGTiShares MSCI Argentina and Glob20191219ETF54.9666.4066.0666.230.330.17
AGTCApplied Genetic Technologies Co20191219A82.2862.6738.6441.6424.0321.03
AGXArgan, Inc20191219A17.038.812.794.586.034.24
AGYSAgilysys, Inc.20191219A20.1211.285.913.915.377.38
AGZiShares Agency Bond ETF20191219ETF4.082.072.062.060.000.01
AGZDWisdomTree Trust WisdomTree Int20191219ETF42.8835.2931.8033.223.482.07
AHCA.H. Belo Corporation20191219A64.26263.39215.28260.6848.112.71
AHCOAdaptHealth Corp. Class A Commo20191219A288.78122.5797.12112.2025.4510.37
AHHArmada Hoffler Properties, Inc.20191219A7.545.112.402.662.712.45
AHPIAllied Healthcare Products20191219A516.66488.34312.4943.13175.84445.21
AHTAshford Hospitality Trust, Inc.20191219A36.7854.2025.3729.9128.8324.29
AIArlington Asset Investment Corp20191219A19.2011.888.458.813.433.07
AIAiShares Asia 50 ETF20191219ETF12.1811.1510.6710.780.480.37
AIEQAI Powered Equity ETF20191219ETF23.5617.1013.5716.233.530.86
AIGAmerican International Group, I20191219A2.242.240.690.391.551.84
AIHSSenmiao Technology Limited Comm20191219A266.16490.35383.04422.33107.3168.02
AIIQAI Powered International Equity20191219ETF27.786.286.286.320.00-0.04
AIMAIM ImmunoTech Inc.20191219A130.10102.5777.5981.1724.9821.41
AIMCAltra Industrial Motion Corp.20191219A13.096.850.360.596.496.26
AIMTAimmune Therapeutics, Inc.20191219A11.8711.174.404.186.777.00
AINAlbany International Corp Class20191219A10.915.652.593.363.052.28
AINCAshford Inc.20191219A188.7990.6979.7379.1710.9711.52
AINVApollo Investment Corporation20191219A6.889.805.095.894.703.91
AIQGlobal X Future Analytics Tech20191219ETF27.3516.5012.1816.504.320.00
AIRAAR Corp.20191219A19.888.486.034.542.453.94
AIRGAirgain, Inc. Common Stock20191219A45.4933.1017.6718.2415.4314.86
AIRIAir Industries Group20191219A104.8450.4546.6246.713.843.75
AIRRFirst Trust RBA American Indust20191219ETF13.876.246.186.110.060.13
AIRTAir T Inc20191219A315.81395.98395.98395.980.000.00
AITApplied Industrial Technologies20191219A11.955.742.962.992.792.75
AIVApartment Investment and Manage20191219A2.832.150.610.751.541.40
AIZAssurant, Inc.20191219A4.813.813.503.270.310.54
AJGArthur J. Gallagher & Co.20191219A4.504.420.790.893.633.52
AJRDAerojet Rocketdyne Holdings, In20191219A9.614.840.751.064.083.78
AJXGreat Ajax Corp.20191219A6.706.014.394.391.621.62
AKAMAkamai Technologies Inc20191219A3.742.871.141.191.731.68
AKBAAkebia Therapeutics, Inc.20191219A18.4117.006.698.2810.318.73
AKCAAkcea Therapeutics, Inc. Common20191219A30.6614.31-2.22-3.9016.5218.20
AKERAkers Biosciences Inc20191219A114.7374.2482.6283.50-8.38-9.26
AKGAsanko Gold Inc.20191219A60.7854.9938.3744.2016.6210.79
AKRAcadia Realty Trust20191219A6.724.261.381.932.882.33
AKROAkero Therapeutics, Inc. Common20191219A94.2246.8525.0224.1921.8322.66
AKRXAkorn, Inc.20191219A51.0857.0328.4933.6828.5423.37
AKTSAKOUSTIS TECHNOLOGIES, INC.20191219A30.0364.164.174.9159.9959.25
ALAir Lease Corporation20191219A6.647.033.143.203.903.84
ALBAlbemarle Corporation20191219A6.305.604.604.861.010.75
ALBOAlbireo Pharma, Inc. Common Sto20191219A115.2454.9332.5333.5322.4021.40
ALCAlcon Inc. Ordinary Shares20191219A3.112.300.901.051.401.24
ALDXAldeyra Therapeutics, Inc.20191219A45.1938.9623.9226.6215.0412.34
ALEALLETE, Inc.20191219A7.394.993.072.881.922.11
ALECAlector, Inc. Common Stock20191219A34.4514.704.286.7210.427.98
ALEXAlexander & Baldwin, Inc.20191219A8.485.392.662.732.742.67
ALFAAlphaClone Alternative Alpha ET20191219ETF46.9114.6715.0213.17-0.351.50
ALGAlamo Group, Inc.20191219A47.9714.733.094.7011.6410.03
ALGNAlign Technology Inc20191219A8.326.312.942.653.373.66
ALGRAllegro Merger Corp. Common Sto20191219A39.2612.9512.9512.950.000.00
ALGTAllegiant Travel Company20191219A18.727.213.263.403.963.82
ALIMAlimera Sciences, Inc.20191219A210.35115.9752.1561.9863.8253.99
ALJJALJ Regional Holdings, Inc. Com20191219A2510.82746.19746.19746.190.000.00
ALKAlaska Air Group, Inc.20191219A3.953.201.831.821.371.38
ALKSAlkermes Inc. plc20191219A8.1610.11-0.17-0.4810.2810.59
ALLThe Allstate Corporation20191219A2.122.55-0.34-0.292.892.83
ALLEAllegion Public Limited Company20191219A5.653.360.691.032.672.32
ALLKAllakos Inc.20191219A41.1015.665.188.9110.486.75
ALLOAllogene Therapeutics, Inc. Com20191219A18.3311.373.755.657.625.72
ALLTAllot Ltd. Ordinary Shares20191219A26.2729.4136.3732.11-6.96-2.70
ALLYAlly Financial Inc.20191219A3.283.290.920.392.372.90
ALNAAllena Pharmaceuticals, Inc. Co20191219A112.54111.3358.9660.0452.3751.30
ALNYAlnylam Pharmaceuticals, Inc.20191219A13.056.662.132.344.544.32
ALOAlio Gold Inc. Common Shares20191219A77.0889.8983.3982.136.507.77
ALOTAstroNova, Inc. Common Stock20191219A71.7648.8329.5925.1419.2523.70
ALPNAlpine Immune Sciences, Inc. Co20191219A617.2363.0063.3762.61-0.370.39
ALRMAlarm.com Holdings, Inc.20191219A12.835.673.113.132.552.54
ALRNAileron Therapeutics, Inc. Comm20191219A176.45259.27125.71133.30133.55125.97
ALRSAlerus Financial Corporation Co20191219A155.0032.9933.8233.17-0.82-0.18
ALSKAlaska Communications Systems20191219A101.1599.8063.4063.7436.4036.06
ALSNALLISON TRANSMISSION HOLDINGS,20191219A5.555.373.083.282.292.09
ALTAltimmune, Inc. Common Stock20191219A103.1960.6335.3737.1025.2623.53
ALTMAltus Midstream Company Class A20191219A48.9862.5844.5245.5718.0717.02
ALTRAltair Engineering Inc. Class A20191219A16.389.902.550.877.369.04
ALTSProShares Morningstar Alternati20191219ETF35.7220.446.0420.4414.410.00
ALTYGlobal X SuperDividend Alternat20191219ETF46.86138.3718.7818.78119.59119.59
ALVAutoliv, Inc.20191219A5.643.911.802.282.101.63
ALXAlexander's Inc.20191219A90.9544.4526.7232.0617.6211.66
ALXNAlexion Pharmaceuticals Inc20191219A5.5810.030.701.129.338.91
ALYAAlithya Group inc. Class A Subo20191219A136.11149.02140.18138.208.8410.82
AMAntero Midstream Corporation Co20191219A14.7414.3812.7511.511.632.91
AMAGAMAG Pharmaceuticals, Inc.20191219A18.6210.141.423.128.727.03
AMALAmalgamated Bank Class A Common20191219A31.3518.9513.1013.365.855.60
AMATApplied Materials Inc20191219A1.812.160.02-0.052.142.21
AMBAAmbarella, Inc. Ordinary Shares20191219A8.555.731.392.264.343.46
AMBCAmbac Financial Group, Inc.20191219A12.528.842.985.085.863.76
AMCAMC ENTERTAINMENT HOLDINGS, INC20191219A13.3012.975.656.767.316.20
AMCAiShares Russell 1000 Pure U.S.20191219ETF18.425.434.284.251.151.18
AMCIAMCI Acquisition Corp. Class A20191219A29.69
AMCRAmcor plc Ordinary Shares20191219A9.337.204.985.082.222.12
AMCXAMC Networks Inc. Class A20191219A9.267.491.982.285.505.21
AMDAdvanced Micro Devices20191219A2.332.660.471.092.191.57
AMEAmetek, Inc.20191219A4.311.992.082.27-0.08-0.28
AMEDAmedisys Inc20191219A15.366.180.893.325.292.87
AMEHApollo Medical Holdings, Inc. C20191219A39.2223.219.6212.7013.5910.51
AMGAffiliated Managers Group20191219A6.983.311.911.731.401.58
AMGNAmgen Inc20191219A3.363.171.782.481.390.69
AMHAMERICAN HOMES 4 RENT20191219A4.233.030.901.192.141.84
AMJJP Morgan Alerian MLP Index ETN20191219ETN4.685.763.574.182.211.59
AMKAssetMark Financial Holdings, I20191219A107.5040.3335.3837.294.953.04
AMKRAmkor Technology Inc20191219A8.247.772.704.055.073.72
AMLPAlerian MLP ETF20191219ETF11.7711.878.679.113.202.76
AMNAMN Healthcare Services20191219A11.217.546.207.051.330.49
AMNBAmerican National Bankshares In20191219A119.0159.0752.6654.616.414.46
AMOMQraft AI-Enhanced US Large Cap20191219ETF51.05111.78111.78111.780.000.00
AMOTAllied Motion Technologies Inc20191219A54.0731.1521.1323.1410.018.01
AMPAmeriprise Financial, Inc.20191219A4.624.041.452.172.591.87
AMPHAmphastar Pharmaceuticals, Inc.20191219A18.438.993.153.795.845.20
AMPYAmplify Energy Corp.20191219A28.2916.774.545.2312.2311.54
AMRBAmerican River Bankshares20191219A144.5310.20-20.30-20.3030.5030.50
AMRCAmeresco, Inc.20191219A18.739.215.174.554.044.66
AMRHAmeri Holdings, Inc. Common Sto20191219A292.02243.55193.00224.1050.5619.46
AMRKA-Mark Precious Metals, Inc.20191219A561.95288.69255.55260.2033.1328.49
AMRSAmyris Inc.20191219A32.6024.7317.2717.537.467.20
AMRXAmneal Pharmaceuticals, Inc. Cl20191219A21.0817.464.576.9112.8910.55
AMSAmerican Shared Hospital Servic20191219A492.97357.30201.21201.21156.09156.09
AMSCAmerican Superconductor Corp20191219A22.5916.528.408.028.128.50
AMSFAMERISAFE, Inc.20191219A33.159.936.186.043.763.89
AMSWAAmerican Software, Inc.20191219A23.0715.035.845.999.199.05
AMTAmerican Tower Corporation20191219A4.782.420.440.621.991.80
AMTBAmerant Bancorp Inc. Class A Co20191219A64.2737.8325.7228.1712.119.66
AMTBBAmerant Bancorp Inc. Class B Co20191219A575.11274.32280.51274.32-6.190.00
AMTDTD Ameritrade Holding Corp20191219A2.102.850.761.342.091.51
AMTXAemetis, Inc.20191219A227.78163.21119.98119.9843.2343.23
AMUETRACS Alerian MLP Index ETN20191219ETN13.098.927.517.441.411.50
AMUBETRACS Alerian MLP Index ETN Se20191219ETN12.9913.5213.5213.520.000.00
AMWDAmerican Woodmark Corp20191219A26.5911.957.429.624.532.33
AMZAInfraCap MLP ETF20191219ETF22.0828.9525.8826.113.082.84
AMZNAmazon.Com Inc20191219A2.771.991.171.200.820.79
ANAutoNation, Inc.20191219A11.655.082.172.692.912.39
ANABAnaptysBio, Inc. Common Stock20191219A31.0618.459.0713.809.384.65
ANATAmerican National Insurance20191219A45.2016.8713.1614.683.712.19
ANDAAndina Acquisition Corp. III Or20191219A70.3053.2953.2953.290.000.00
ANDEAndersons Inc/The20191219A14.3411.431.073.2110.368.22
ANETArista Networks20191219A6.423.251.401.631.851.62
ANFAbercrombie & Fitch Co.20191219A6.244.470.160.534.313.93
ANGIANGI Homeservices Inc. Class A20191219A12.2712.943.473.729.489.22
ANGLVanEck Vectors Fallen Angel Hig20191219ETF3.583.551.841.971.711.58
ANGOAngioDynamics, Inc.20191219A17.698.693.564.175.134.51
ANHAnworth Mortgage Asset Corporat20191219A27.3422.148.7610.9413.3711.19
ANIKAnika Therapeutics Inc20191219A28.4913.174.624.848.558.33
ANIPANI Pharmaceuticals, Inc.20191219A32.7423.3510.4310.7812.9312.57
ANIXAnixa Biosciences, Inc.20191219A89.56110.2095.5285.8214.6824.38
ANSSAnsys Inc20191219A5.822.861.571.841.281.01
ANTMANTHEM, INC.20191219A5.473.371.801.971.571.40
ANYSphere 3D Corp. Common Shares20191219A452.39464.50454.03454.0510.4810.45
AOAiShares Core Aggressive Allocat20191219ETF6.4715.6812.5112.573.173.11
AOBCAmerican Outdoor Brands Corpora20191219A11.499.335.974.863.364.47
AOKiShares Core Moderate Allocatio20191219ETF9.055.164.674.670.490.49
AOMiShares Core Moderate Allocatio20191219ETF6.585.274.644.760.630.51
AONAon plc Class A20191219A4.593.304.723.40-1.42-0.10
AORiShares Core Growth Allocation20191219ETF4.637.032.695.544.341.49
AOSA.O. Smith Corporation20191219A5.013.330.741.082.592.24
AOSLAlpha and Omega Semiconductor L20191219A27.2912.330.763.8211.578.51
APAmpco-Pittsburgh Corp.20191219A150.4367.2353.4153.7813.8113.44
APAApache Corporation20191219A4.724.170.800.803.373.37
APAMARTISAN PARTNERS ASSET MANAGEME20191219A5.975.513.951.451.564.06
APDAir Products & Chemicals, Inc.20191219A4.802.860.030.192.822.67
APDNApplied DNA Sciences, Inc.20191219A89.9261.35-3.70-3.7365.0565.08
APEIAmerican Public Education, Inc.20191219A26.2812.785.125.837.666.95
APENApollo Endosurgery, Inc.20191219A411.64319.56319.89319.89-0.32-0.32
APEXApex Global Brands Inc. Common20191219A408.56224.06174.54167.1149.5256.95
APHAmphenol Corporation20191219A4.412.800.240.052.562.76
APHAAphria Inc. Common Shares20191219A20.3922.9311.4614.6611.508.31
APLEApple Hospitality REIT, Inc.20191219A6.246.612.322.634.293.99
APLSApellis Pharmaceuticals, Inc. C20191219A18.7720.2814.0814.096.206.19
APLTApplied Therapeutics, Inc. Comm20191219A161.0969.8053.8754.5315.9315.28
APMAptorum Group Limited Class A O20191219A397.52269.01234.18245.6034.8323.41
APOApollo Global Management, Inc.20191219A5.323.732.402.811.320.91
APOGApogee Enterprises Inc20191219A22.7218.149.7911.208.367.01
APPFAppFolio, Inc. Class A20191219A23.7913.824.324.779.519.05
APPNAppian Corporation Class A Comm20191219A13.237.712.823.524.884.18
APPSDigital Turbine, Inc.20191219A14.2715.425.055.4810.389.94
APREAprea Therapeutics, Inc. Common20191219A206.4397.1752.3769.1744.8028.00
APRNBlue Apron Holdings, Inc. Class20191219A62.2042.1021.7019.7020.3922.39
APTAlpha Pro Tech, Ltd.20191219A123.6895.4295.0995.090.340.34
APTOAptose Biosciences, Inc.20191219A38.4429.359.449.7519.9219.60
APTSPreferred Apartment Communities20191219A15.319.474.445.025.034.46
APTVAptiv PLC20191219A5.553.93-0.120.254.053.68
APTXAptinyx Inc. Common Stock20191219A120.20111.9068.8862.5343.0249.37
APVOAptevo Therapeutics Inc20191219A157.59123.06104.36101.8918.7021.18
APWCAsia Pacific Wire & Cable Corp20191219A188.7992.8492.8492.840.000.00
APXTApex Technology Acquisition Cor20191219A263.82
APYApergy Corporation Common Stock20191219A17.3512.827.159.095.673.73
APYXApyx Medical Corporation Common20191219A73.8140.6222.7827.8917.8512.73
AQBAquaBounty Technologies, Inc.20191219A101.1271.6463.5364.148.107.49
AQMSAqua Metals, Inc. Common Stock20191219A94.05138.3782.71114.0255.6624.35
AQNAlgonquin Power & Utilities Cor20191219A7.187.342.492.364.844.99
AQSTAquestive Therapeutics, Inc. Co20191219A40.7924.2410.8911.5313.3512.71
AQUAEvoqua Water Technologies Corp.20191219A9.809.152.973.256.185.90
ARANTERO RESOURCES CORPORATION20191219A33.5522.5712.6813.439.899.14
ARAAmerican Renal Associates Holdi20191219A42.1024.5116.3817.608.136.91
ARAVAravive, Inc. Common Stock20191219A72.8470.0949.9953.3820.1016.71
ARAYAccuray Incorporated20191219A37.8989.8641.6436.1448.2253.72
ARCARC Document Solutions, Inc.20191219A145.6592.0959.1255.6232.9736.48
ARCBArcBest Corporation20191219A23.399.162.707.476.461.69
ARCCAres Capital Corporation20191219A5.383.501.181.212.322.29
ARCEArco Platform Limited Class A C20191219A105.9460.2932.7741.4427.5318.86
ARCHArch Coal, Inc.20191219A20.318.202.682.975.525.23
ARCMArrow Reserve Capital Managemen20191219ETF14.81
ARCOARCOS DORADOS HOLDINGS INC.20191219A17.989.97-1.04-1.1311.0011.09
ARCTArcturus Therapeutics Holdings20191219A105.03107.8121.2924.0386.5283.78
ARDArdagh Group S.A. Class A Commo20191219A23.0111.305.887.195.424.11
ARDSAridis Pharmaceuticals Inc. Com20191219A295.25393.31393.25393.250.060.06
ARDXArdelyx, Inc.20191219A20.1818.68-4.742.7323.4215.95
AREAlexandria Real Estate Equities20191219A4.714.383.643.600.730.78
ARECAMERICAN RESOURCES CORP20191219A398.81503.09430.55427.8272.5575.27
ARESAres Management Corporation Cla20191219A13.3811.215.6211.735.60-0.51
ARGOArgo Group International Holdin20191219A19.7610.416.947.913.472.50
ARGTGlobal X MSCI Argentina ETF20191219ETF29.5030.7628.8329.781.940.98
ARIAPOLLO COMMERCIAL REAL ESTATE F20191219A5.394.172.282.401.881.76
ARKFARK Fintech Innovation ETF20191219ETF12.9113.8513.7013.700.150.15
ARKGARK Genomic Revolution ETF20191219ETF15.659.958.028.321.931.63
ARKKARK Innovation ETF20191219ETF7.674.292.922.691.371.60
ARKQARK Autonomous Technology & Rob20191219ETF21.3715.4013.9514.031.451.37
ARKRArk Restaurants Corp20191219A184.53107.99107.99107.990.000.00
ARKWARK Next Generation Internet ET20191219ETF6.714.854.123.600.741.25
ARLAmerican Realty Investors, Inc.20191219A594.69369.03329.09329.9939.9439.04
ARLOArlo Technologies, Inc.20191219A23.8120.9313.7012.627.248.31
ARLPAlliance Resource Partners LP20191219A21.0515.435.208.1410.227.29
ARMKARAMARK20191219A4.964.551.240.823.303.73
ARMPArmata Pharmaceuticals, Inc. Co20191219A121.8879.8511.2013.7968.6666.06
ARNAArena Pharmaceuticals Inc20191219A12.966.472.013.354.473.12
ARNCArconic Corporation20191219A3.412.740.270.962.471.78
AROCArchrock Inc20191219A10.768.122.052.216.085.91
AROWArrow Financial Corp20191219A76.9337.3531.5533.665.803.69
ARPOAerpio Pharmaceuticals, Inc. Co20191219A181.22112.6696.10110.7716.571.89
ARRARMOUR Residential REIT, Inc.20191219A5.898.054.793.443.274.63
ARTLArtelo Biosciences, Inc. Common20191219A422.35295.00278.58278.5716.4316.44
ARTNAArtesian Resources Corp20191219A110.0550.8343.7546.267.084.57
ARTWArts-Way Manufacturing Co Inc20191219A357.55430.01331.75331.7598.2798.27
ARVNArvinas, Inc20191219A39.4724.378.8411.5015.5312.87
ARWArrow Electronics, Inc.20191219A6.172.190.250.511.941.68
ARWRArrowhead Research Corporation20191219A16.189.644.285.035.364.61
ARYAARYA Sciences Acquisiton Corp.20191219A546.16467.91467.91467.910.000.00
ASBAssociated Banc-Corp20191219A4.883.771.211.202.562.57
ASCARDMORE SHIPPING CORPORATION20191219A22.8214.648.676.835.977.81
ASEAGlobal X FTSE Southeast Asia ET20191219ETF165.77114.95119.52119.52-4.57-4.57
ASETFlexShares Real Assets Allocati20191219ETF56.8336.0036.0036.000.000.00
ASFIAsta Funding Inc20191219A127.0287.9560.6560.6527.3027.30
ASGNASGN Incorporated20191219A10.613.861.361.672.502.19
ASHAshland Global Holdings Inc.20191219A7.323.812.181.871.631.94
ASHRXtrackers Harvest CSI 300 China20191219ETF3.452.442.112.210.330.22
ASHSXtrackers Harvest CSI 500 China20191219ETF13.809.644.767.024.872.61
ASHXXtrackers MSCI China A Inclusio20191219ETF70.2238.2738.5438.27-0.270.00
ASIXAdvanSix Inc.20191219A26.1314.615.685.238.939.37
ASMAvino Silver & Gold Mines Ltd.20191219A64.8969.7562.5263.347.226.41
ASMBAssembly Biosciences, Inc20191219A42.5819.7014.8016.604.903.10
ASNAAscena Retail Group, Inc.20191219A54.7649.0024.6724.0924.3324.91
ASPNAspen Aerogels, Inc.20191219A86.2632.4031.4232.360.990.04
ASPSAltisource Portfolio Solutions20191219A43.6127.616.806.4320.8121.19
ASPUASPEN GROUP, INC.20191219A50.77237.4810.3710.80227.12226.69
ASRTAssertio Therapeutics, Inc. Com20191219A87.5377.6245.5746.1332.0431.48
ASRVAmeriServ Financial Inc20191219A71.3429.9811.4923.8918.496.09
ASTCAstrotech Corporation (DE) Comm20191219A241.32129.4346.4547.0882.9882.35
ASTEAstec Industries Inc20191219A22.4911.914.884.907.037.02
ASURAsure Software, Inc20191219A22.9312.694.024.788.677.90
ASYSAmtech Systems Inc20191219A57.9832.63-1.182.6133.8130.03
ATAtlantic Power Corporation20191219A43.4439.9619.8726.0920.0913.87
ATECAlphatec Holdings, Inc.20191219A43.3155.37-12.88-11.8868.2567.25
ATENA10 NETWORKS INC20191219A16.9710.963.483.947.487.02
ATESTCTest Symbol Class C20191219A24.2412.6112.4512.470.160.14
ATESTGTEST SYMBOL20191219A29.3115.4115.3615.400.050.01
ATEXAnterix Inc. Common Stock20191219A46.2642.9817.5618.7825.4224.21
ATGEAdtalem Global Education Inc. C20191219A11.054.70-7.74-4.3712.449.07
ATHAthene Holding Ltd. Class A Com20191219A4.313.161.701.831.461.33
ATHXAthersys, Inc. Common Stock20191219A85.2078.8648.8943.1529.9135.65
ATIAllegheny Technologies20191219A8.454.790.780.574.014.21
ATIFATIF Holdings Limited Ordinary20191219A766.01360.52214.42272.41146.1188.12
ATKRAtkore International Group Inc.20191219A9.744.181.281.582.902.60
ATLCAtlanticus Holdings Corporation20191219A161.92104.57104.30104.300.280.28
ATLOAMES National Corp20191219A87.8951.2957.8757.87-6.58-6.58
ATMPiPath Select MLP ETN20191219ETF11.9610.029.839.720.190.30
ATNIATN International, Inc20191219A52.5627.5316.3718.5211.159.01
ATNMActinium Pharmaceuticals, Inc20191219A35.7963.9558.8058.675.155.29
ATNXAthenex, Inc. Common Stock20191219A13.7919.20-1.410.0220.6119.22
ATOAtmos Energy Corporation20191219A3.512.361.631.840.730.52
ATOMAtomera Incorporated Common Sto20191219A92.7160.5617.0818.1143.4842.45
ATOSAtossa Therapeutics, Inc. Commo20191219A114.67151.35127.84117.1223.5134.22
ATRAptarGroup, Inc.20191219A9.763.840.220.963.622.88
ATRAAtara Biotherapeutics, Inc20191219A22.9313.564.716.338.857.23
ATRCAtriCure, Inc.20191219A20.1013.330.881.1112.4512.22
ATROAstronics Corp20191219A16.7922.333.293.5019.0418.83
ATRSAntares Pharma, Inc.20191219A21.2319.157.6410.7211.538.43
ATSGAir Transport Services Group, I20191219A13.2611.901.141.4710.7610.43
ATTOAtento S.A.20191219A111.6760.0239.9848.8220.0411.20
ATUSAltice USA, Inc. Class A Common20191219A5.245.041.021.734.023.31
ATVIActivision Blizzard Inc.20191219A2.013.872.152.781.721.10
ATXIAvenue Therapeutics, Inc. Commo20191219A56.7128.2128.9327.43-0.720.79
AUBAtlantic Union Bankshares Corpo20191219A11.304.571.661.912.912.67
AUBNAuburn National Bancorporation20191219A590.26347.09342.81342.815.255.25
AUDCAudioCodes Ltd20191219A20.1918.626.267.5712.3611.05
AUGAuryn Resources Inc. Common Sha20191219A94.90124.86110.84110.4814.0214.38
AUMNGolden Minerals Company20191219A123.9196.9879.1581.6217.8315.36
AUPHAurinia Pharmaceuticals Inc20191219A14.788.292.922.635.385.66
AUSFGlobal X Adaptive U.S. Factor E20191219ETF19.5012.9912.8112.810.180.18
AUTOAutoWeb, Inc. Common Stock20191219A289.38287.18231.10259.2156.0727.97
AUYYamana Gold, Inc.20191219A27.7323.0610.1011.9912.9511.06
AVAAvista Corporation20191219A7.074.031.881.962.152.07
AVAVAeroVironment, Inc.20191219A16.5310.163.133.917.026.24
AVBAvalonBay Communities, Inc.20191219A5.752.671.141.481.531.19
AVCOAvalon GloboCare Corp. Common S20191219A109.05341.48118.1529.12223.33312.35
AVDAmerican Vanguard Corporation20191219A21.807.902.945.904.962.00
AVDEAvantis International Equity ET20191219ETF38.4228.6923.8825.754.812.94
AVDVAvantis International Small Cap20191219ETF31.0315.746.7310.399.025.35
AVEMAvantis Emerging Markets Equity20191219ETF33.02
AVEOAVEO Pharmaceuticals, Inc.20191219A27.8044.0136.4537.987.566.03
AVGOBroadcom Inc. Common Stock20191219A3.766.165.545.380.620.78
AVGRAvinger, Inc. Common Stock20191219A227.77198.58129.84129.0768.7469.51
AVIDAvid Technology Inc20191219A33.0736.169.9711.0726.1925.09
AVLRAvalara, Inc.20191219A16.918.143.594.264.553.87
AVNSAvanos Medical, Inc.20191219A16.9410.307.406.392.893.90
AVNWAviat Networks, Inc.20191219A128.56168.4989.9989.8778.5078.62
AVROAVROBIO, Inc. Common Stock20191219A80.9237.8417.3226.1920.5111.65
AVTAvnet, Inc.20191219A4.524.02-0.67-2.154.696.17
AVTRAvantor, Inc.20191219A5.975.21-0.242.345.452.87
AVUSAvantis U.S. Equity ETF20191219ETF20.1912.3112.4012.26-0.090.05
AVUVAvantis U.S. Small Cap Value ET20191219ETF14.807.848.007.92-0.16-0.08
AVXLAnavex Life Sciences20191219A50.8137.8915.5518.1822.2419.71
AVYAvery Dennison Corp.20191219A5.603.010.290.502.712.50
AVYAAvaya Holdings Corp. Common Sto20191219A8.397.862.342.735.535.13
AWIArmstrong World Industries, Inc20191219A12.635.101.401.663.693.44
AWKAmerican Water Works Company, I20191219A3.975.430.200.305.245.13
AWRAmerican States Water Company20191219A8.914.691.881.902.802.79
AWREAware Inc20191219A191.04140.93140.85140.850.080.08
AWTMAware Ultra-Short Duration Enha20191219ETF5.623.913.913.910.000.00
AWXAvalon Holdings Corp.20191219A96.69128.25115.17128.1513.080.10
AXAxos Financial, Inc. Common Sto20191219A9.257.293.624.193.673.10
AXASAbraxas Petroleum Corporation20191219A71.7979.0544.0161.0035.0418.06
AXDXAccelerate Diagnostics, Inc.20191219A42.9224.658.809.6615.8514.99
AXEAnixter International Inc20191219A9.704.563.263.191.301.37
AXGNAxogen, Inc. Common Stock20191219A28.0331.492.934.2128.5627.28
AXGTAxovant Gene Therapies Ltd. Com20191219A79.0788.3734.3334.6454.0453.74
AXJLWisdomTree Asia-Pacific ex-Japa20191219ETF32.0121.8421.3921.840.450.00
AXLAmerican Axle & Manufacturing H20191219A10.378.094.144.543.953.55
AXLAAxcella Health Inc. Common Stoc20191219A134.2878.1347.5549.9730.5828.16
AXNXAxonics Modulation Technologies20191219A31.8222.6920.4920.632.212.06
AXPAmerican Express Company20191219A1.861.320.600.660.720.66
AXRAMREP Corporation20191219A387.93172.21270.46182.15-98.25-9.94
AXSAxis Capital Holders Limited20191219A5.572.900.540.562.362.34
AXSMAxsome Therapeutics, Inc20191219A23.6615.166.338.068.837.10
AXTAAxalta Coating Systems Ltd.20191219A3.623.760.900.662.863.11
AXTIAXT Inc20191219A45.7730.7312.6410.4818.0920.26
AXUAlexco Resource Corp.20191219A51.1144.4822.8723.9721.6220.43
AYAtlantica Yield plc20191219A7.537.676.136.351.541.32
AYIAcuity Brands, Inc.20191219A12.656.183.413.482.772.70
AYTUAytu BioScience, Inc. Common St20191219A259.01321.38273.38289.2548.0032.13
AYXAlteryx, Inc.20191219A10.316.283.303.432.972.85
AZOAutoZone, Inc.20191219A13.436.854.183.972.652.39
AZPNAspen Technology Inc20191219A10.225.391.331.714.063.67
AZREAzure Power Global Limited20191219A163.5287.6974.7074.4212.9813.27
AZRXAzurRx BioPharma, Inc. Common S20191219A172.76141.50106.38105.1035.1236.40
AZZAZZ Inc.20191219A14.406.673.443.223.233.45
BBarnes Group Inc.20191219A15.486.732.274.104.462.62
BABoeing Company20191219A2.652.170.261.121.911.06
BABInvesco Taxable Municipal Bond20191219ETF5.564.253.454.160.810.09
BACBank of America Corporation20191219A2.852.301.121.141.181.16
BAHBooz Allen Hamilton Holding Cor20191219A4.894.451.133.523.330.93
BALiPath Series B Bloomberg Cotton20191219ETN43.2017.1016.3516.480.740.62
BAMBrookfield Asset Management Inc20191219A2.151.580.280.131.301.45
BANCBanc of California, Inc.20191219A10.568.946.286.452.662.49
BANDBandwidth Inc. Class A Common S20191219A30.6612.044.056.218.226.32
BANFBancfirst Corp20191219A45.9914.9610.3810.604.584.37
BANRBanner Corp.20191219A9.594.521.461.783.062.74
BANXStoneCastle Financial Corporati20191219A48.8328.8522.3525.186.503.66
BAPCredicorp LTD20191219A12.145.122.342.742.782.38
BAPRInnovator S&P 500 Buffer ETF -20191219ETF41.061.871.871.870.000.00
BASIBioanalytical Systems Inc20191219A128.87503.9773.6273.86430.35430.11
BATRALiberty Media Corporation Serie20191219A25.1115.758.319.777.455.98
BATRKLiberty Media Corporation Serie20191219A22.7711.927.307.174.624.75
BATTAmplify Advanced Battery Metals20191219ETF32.3110.640.312.9710.337.67
BAUGInnovator S&P 500 Buffer ETF -20191219ETF30.5717.1920.6220.62-3.43-3.43
BAXBaxter International Inc.20191219A2.802.470.630.721.841.75
BBBlackBerry Limited20191219A17.3111.487.287.784.193.70
BBAXJPMorgan BetaBuilders Developed20191219ETF11.364.924.544.530.370.39
BBBYBed Bath & Beyond Inc20191219A5.905.770.261.255.514.52
BBCVirtus LifeSci Biotech Clinical20191219ETF32.4020.0814.2816.695.793.38
BBCAJPMorgan BetaBuilders Canada ET20191219ETF4.912.631.922.220.710.41
BBCPConcrete Pumping Holdings, Inc.20191219A92.4963.2831.4025.5031.8837.78
BBDCBarings BDC, Inc.20191219A12.859.345.375.703.973.69
BBEUJPMorgan BetaBuilders Europe ET20191219ETF4.902.582.041.930.530.65
BBGIBeasley Broadcasting Group Inc20191219A73.1149.325.538.7943.7940.53
BBHVanEck Vectors Biotech ETF20191219ETF5.784.022.872.531.161.49
BBIBrickell Biotech, Inc. Common S20191219A161.1192.0370.7571.9121.5320.10
BBINJPMorgan BetaBuilders Internati20191219ETF3.773.873.873.870.000.00
BBIOBridgeBio Pharma, Inc. Common S20191219A64.1026.491.628.3224.8718.17
BBJPJPMorgan BetaBuilders Japan ETF20191219ETF4.402.992.482.710.500.28
BBPVirtus LifeSci Biotech Products20191219ETF24.7118.9017.5617.511.341.39
BBQBBQ Holdings, Inc. Common Stock20191219A528.39224.35201.11201.1123.2523.25
BBREJPMorgan BetaBuilders MSCI U.S.20191219ETF3.371.602.631.38-1.030.22
BBSAJPMorgan BetaBuilders 1-5 Year20191219ETF5.2611.4911.1011.100.390.39
BBSIBarrett Business Services20191219A49.2022.0811.9011.4510.1810.63
BBUBrookfield Business Partners L.20191219A33.6520.7113.1713.227.547.49
BBUSJPMorgan BetaBuilders U.S. Equi20191219ETF3.149.659.749.74-0.09-0.09
BBWBuild-A-Bear Workshop, Inc.20191219A79.8654.8336.0235.8118.8019.02
BBXBBX Capital Corporation Class A20191219A48.2612.988.088.144.894.83
BBYBest Buy Company, Inc.20191219A2.702.681.341.531.341.15
BCBrunswick Corporation20191219A6.4210.9512.4713.24-1.50-2.28
BCBPBCB Bancorp Inc (NJ)20191219A34.3737.669.7610.4427.8927.21
BCCBoise Cascade Company20191219A14.334.502.042.122.462.38
BCDAberdeen Standard Bloomberg All20191219ETF34.337.187.187.180.000.00
BCDABioCardia, Inc. Common Stock20191219A448.42298.85297.41298.561.450.30
BCEBCE, Inc.20191219A2.244.353.083.611.270.75
BCEIBONANZA CREEK ENERGY, INC.20191219A18.4110.063.603.986.476.08
BCELAtreca, Inc. Class A Common Sto20191219A98.7242.4616.5111.4525.9531.01
BCIAberdeen Standard Bloomberg All20191219ETF15.7416.8016.5116.630.300.18
BCLIBrainstorm Cell Therapeutics In20191219A57.9838.7127.8827.6510.8311.06
BCMiPath Pure Beta Broad Commodity20191219ETN15.4617.1518.1518.15-0.99-1.00
BCMLBayCom Corp Common Stock20191219A128.35112.9135.8537.7877.0676.10
BCOThe Brink's Company20191219A7.363.210.100.173.113.04
BCOMB Communications Ltd20191219A195.86130.84130.84130.840.000.00
BCORBlucora, Inc.20191219A15.5213.237.817.065.426.20
BCOVBrightcove, Inc.20191219A24.3654.704.544.9750.1549.73
BCOW1895 Bancorp of Wisconsin, Inc.20191219A270.40185.07174.46174.4610.6110.61
BCPCBalchem Corporation20191219A28.1811.117.697.083.424.03
BCRXBioCryst Pharmaceuticals Inc20191219A33.2223.819.9611.3113.8412.50
BCSFBain Capital Specialty Finance,20191219A14.1611.766.006.005.765.76
BCTFBancorp 34, Inc. Common Stock20191219A163.54132.54132.54132.540.000.00
BDCBelden Inc.20191219A13.897.892.803.535.094.36
BDCSUBS AG Exchange Traded Access S20191219ETN39.56137.82137.48137.480.330.33
BDCYETRACS 2xMonthly Leveraged Well20191219ETN117.11100.41100.41100.410.000.00
BDCZETRACS Wells Fargo Business Dev20191219ETN18.27
BDECInnovator S&P 500 Buffer ETF -20191219ETF19.6611.5910.1310.661.450.93
BDGEBridge Bancorp Inc20191219A34.2419.739.8710.299.869.44
BDLFlanigan's Enterprises Inc20191219A454.66245.95197.25199.4748.7046.48
BDNBrandywine Realty Trust20191219A6.985.751.342.694.413.06
BDRBlonder Tongue Laboratories Inc20191219A234.6480.3943.5143.5136.8936.89
BDSIBioDelivery Sciences Internatio20191219A15.5415.226.847.818.377.40
BDXBecton, Dickinson and Co.20191219A3.943.021.051.141.971.88
BEBloom Energy Corporation20191219A17.9715.760.980.5514.7815.21
BEATBioTelemetry, Inc.20191219A17.2717.944.805.5513.1312.39
BECNBeacon Roofing Supply, Inc.20191219A13.256.070.26-0.615.816.68
BELFABel Fuse Inc20191219A521.05504.60-130.73-47.70635.33552.30
BELFBBel Fuse Inc20191219A60.1931.2813.8714.8717.4116.41
BENFranklin Resources, Inc.20191219A3.873.75-1.131.254.882.50
BEPBrookfield Renewable Partners L20191219A7.635.611.151.284.454.32
BERYBerry Global Group, Inc.20191219A6.083.290.430.732.862.57
BFABrown-Forman Corporation Class20191219A33.5718.2613.9213.894.344.38
BFBBrown-Forman Corporation Class20191219A5.095.871.601.684.274.19
BFAMBRIGHT HORIZONS FAMILY SOLUTION20191219A8.163.171.101.172.072.00
BFCBank First Corporation Common S20191219A80.8943.2535.9538.187.315.07
BFINBankFinancial Corporation20191219A144.1555.4548.0547.637.407.82
BFITGlobal X Health & Wellness Them20191219ETF155.88127.74127.74127.740.000.00
BFORBarron's 400 ETF20191219ETF21.8711.156.066.065.095.09
BFSSaul Centers, Inc.20191219A36.6918.8812.7614.056.124.83
BFSTBusiness First Bancshares, Inc.20191219A155.5681.2861.3174.3619.976.92
BGBunge Limited20191219A5.555.231.351.533.873.69
BGCPBGC Partners, Inc.20191219A17.2512.934.884.928.058.01
BGFVBig 5 Sporting Goods Corp20191219A67.4046.3031.8430.2814.4616.02
BGGBriggs & Stratton Corp.20191219A21.2419.629.7311.329.908.30
BGIBirks Group Inc20191219A237.99159.5839.6439.64119.93119.93
BGRNiShares Global Green Bond ETF20191219ETF22.2914.2714.2714.270.000.00
BGSB&G Foods, Inc.20191219A8.556.722.093.014.633.71
BGSFBG Staffing Inc.20191219A53.1433.3624.1723.819.199.54
BHBiglari Holdings Inc. Class B C20191219A94.9468.6351.5953.9617.0414.68
BHABiglari Holdings Inc. Class A C20191219A14.0112.02
BHATBlue Hat Interactive Entertainm20191219A182.5566.8636.9437.5529.9229.31
BHBBar Harbor Bankshares20191219A65.4726.7219.9519.616.777.11
BHCBausch Health Companies Inc.20191219A3.652.981.051.091.931.88
BHEBenchmark Electronics20191219A8.874.92-0.891.415.813.51
BHFBrighthouse Financial, Inc.20191219A4.855.09-0.022.925.122.17
BHLBBerkshire Hills Bancorp, Inc.20191219A10.685.112.802.822.312.29
BHRBraemar Hotels & Resorts Inc. C20191219A28.2813.018.148.944.874.07
BHTGBioHiTech Global, Inc. Common S20191219A443.67178.82176.35176.352.472.47
BHVNBiohaven Pharmaceutical Holding20191219A20.207.273.572.613.704.67
BIBProShares Ultra NASDAQ Biotechn20191219ETF6.704.542.361.622.182.91
BIBLInspire 100 ETF20191219ETF24.929.769.969.76-0.200.00
BICKFirst Trust BICK Index Fund20191219ETF90.9253.1753.1753.170.000.00
BIGBig Lots, Inc.20191219A8.579.046.296.822.742.22
BIIBBiogen Inc. Common Stock20191219A6.174.052.061.651.992.40
BILSPDR Bloomberg Barclays 1-3 Mon20191219ETF1.090.870.870.870.000.00
BILLBill.com Holdings, Inc.20191219A56.2924.2518.7919.615.464.65
BIMIBOQI International Medical Inc.20191219A171.4799.5655.1062.9344.4636.63
BIOBio-Rad Laboratories, Inc.Class20191219A23.7310.365.636.864.733.50
BIOBBio-Rad Laboratories, Inc. Clas20191219A79.2473.3973.3973.390.000.00
BIOCBiocept, Inc.20191219A50.3153.5050.8248.872.814.63
BIOLBiolase, Inc.20191219A204.48167.60104.40112.0263.2055.59
BIOXBioceres Crop Solutions Corp. O20191219A291.4478.7729.5429.8549.2448.92
BIPBrookfield Infrastructure Partn20191219A6.065.36-0.58-0.525.945.88
BISProShares UltraShort NASDAQ Bio20191219ETF8.6362.0331.4930.5330.5431.70
BIVVanguard Intermediate-Term Bond20191219ETF1.470.570.540.500.030.07
BIZDVanEck Vectors BDC Income ETF20191219ETF8.986.635.815.740.820.89
BJBJs Wholesale Club Holdings, In20191219A10.566.593.754.292.842.30
BJANInnovator S&P 500 Buffer ETF -20191219ETF28.908.768.768.760.000.00
BJKVanEck Vectors Gaming ETF20191219ETF25.2415.5815.1215.120.450.45
BJRIBJ's Restaurants, Inc.20191219A15.4111.423.593.737.847.69
BJULInnovator S&P 500 Buffer ETF -20191219ETF18.8716.8111.6211.755.195.06
BJUNInnovator S&P 500 Buffer ETF -20191219ETF29.1111.6211.6211.620.000.00
BKBank of New York Mellon Corpora20191219A2.321.670.961.170.710.50
BKCCBlackRock Capital Investment Co20191219A20.3015.5610.6810.694.884.87
BKDBrookdale Senior Living, Inc.20191219A14.3810.582.716.437.874.15
BKEThe Buckle, Inc.20191219A11.0512.121.641.9810.4810.14
BKEPBlueknight Energy Partners L.P.20191219A116.6179.9256.2355.8823.6924.07
BKFiShares MSCI BRIC Index Fund20191219ETF7.985.715.916.37-0.20-0.66
BKHBlack Hills Corporation20191219A8.096.801.481.385.315.41
BKIBlack Knight, Inc. Common Stoc20191219A5.392.26-0.121.122.381.14
BKLNInvesco Senior Loan ETF20191219ETF4.383.092.752.770.340.32
BKNGBooking Holdings Inc. Common St20191219A12.245.333.173.352.111.90
BKRBaker Hughes Company20191219A4.303.600.110.563.493.04
BKSCBank of South Carolina20191219A91.5467.8663.0665.464.812.40
BKTIBK Technologies Corporation20191219A231.4688.0062.3564.0725.6423.92
BKUBankunited, Inc.20191219A4.572.120.371.041.741.08
BKYIBIO-key International, Inc. Com20191219A140.45163.2871.1371.1392.1492.14
BLBlackLine, Inc. Common Stock20191219A13.6313.630.351.2513.2812.38
BLBDBlue Bird Corporation Common St20191219A29.7113.73-9.914.7723.648.95
BLCMBellicum Pharmaceuticals, Inc.20191219A75.02117.0590.9891.2426.0625.81
BLCNReality Shares Nasdaq NextGen E20191219ETF75.9622.454.254.3818.2018.08
BLDTopBuild Corp. Common Stock20191219A13.685.902.022.233.883.67
BLDPBallard Power Systems Inc.20191219A15.3116.622.997.1513.649.47
BLDRBuilders FirstSource, Inc.20191219A6.356.012.903.473.112.54
BLESInspire Global Hope ETF20191219ETF162.85152.2555.24145.7697.026.49
BLFSBioLife Solutions Inc.20191219A39.3231.5320.9321.6410.609.90
BLHYVirtus Newfleet Dynamic Credit20191219ETF133.1466.8766.8766.870.000.00
BLINBridgeline Digital Inc.20191219A199.04141.0592.29102.2348.7538.81
BLKBlackrock, Inc.20191219A5.955.311.902.123.413.19
BLKBBlackbaud, Inc.20191219A14.715.462.812.872.652.59
BLLBall Corporation20191219A3.342.220.500.711.721.51
BLMNBloomin' Brands, Inc. Common St20191219A8.0514.05-0.294.3314.349.71
BLNKBlink Charging Co. Common Stock20191219A108.2369.1648.6362.0420.537.13
BLOKAmplify Transformational Data S20191219ETF13.0015.738.934.476.8011.25
BLPHBellerophon Therapeutics, Inc.20191219A75.95131.19123.04126.178.155.02
BLUBELLUS Health Inc.20191219A56.8743.4031.8141.3011.602.10
BLUEbluebird bio, Inc. Common Stock20191219A12.637.211.892.255.314.95
BLVVanguard Long-Term Bond ETF20191219ETF4.161.571.171.140.400.43
BLXBanco Latinoamericano de Comerc20191219A22.5017.47-2.28-3.1419.7520.60
BMCHBMC Stock Holdings, Inc20191219A10.877.242.292.664.964.58
BMIBadger Meter, Inc.20191219A14.487.832.783.175.054.66
BMLPDorsey Wright MLP Index ETNs du20191219ETF80.6015.5415.5415.540.000.00
BMOBank of Montreal20191219A1.901.400.740.850.660.54
BMRABIOMERICA INC20191219A217.63265.68290.05290.05-24.37-24.37
BMRCBank of Marin Bancorp20191219A49.8029.9224.5740.155.34-10.23
BMRNBioMarin Pharmaceuticals Inc20191219A5.146.131.591.954.534.17
BMTCBryn Mawr Bank Corp20191219A18.759.926.846.233.083.69
BMYBristol-Myers Squibb Co.20191219A1.632.211.731.100.491.12
BNDVanguard Total Bond Market20191219ETF1.191.030.440.400.590.63
BNDCFlexShares Core Select Bond Fun20191219ETF18.9412.0912.0912.090.000.00
BNDWVanguard Total World Bond ETF20191219ETF3.604.153.293.450.860.70
BNDXVanguard Total International Bo20191219ETF1.730.940.710.700.220.23
BNEDBarnes & Noble Education, Inc20191219A38.2223.5310.2910.9313.2412.60
BNFTBenefitfocus, Inc.20191219A22.2619.15-2.080.6821.2318.47
BNGOBionano Genomics, Inc. Common S20191219A100.9290.5262.3674.2528.1516.26
BNKDMicroSectorsTM U.S. Big Banks I20191219ETN38.729.109.109.100.000.00
BNKOMicroSectorsTM U.S. Big Banks I20191219ETN24.55102.34102.34102.340.000.00
BNKUMicroSectorsTM U.S. Big Banks I20191219ETN27.1416.5913.9514.782.641.81
BNKZMicroSectorsTM U.S. Big Banks I20191219ETN28.42
BNOVInnovator S&P 500 Buffer ETF -20191219ETF29.1321.9321.8421.840.090.09
BNSBank of Nova Scotia20191219A1.822.00-0.25-0.272.252.27
BNSOBonso Electronic International20191219A1190.721150.961150.961150.960.000.00
BOCHBank of Commerce Holdings (CA)20191219A59.9816.7312.1712.734.564.00
BOCTInnovator S&P 500 Buffer ETF -20191219ETF15.6419.9519.7519.650.210.30
BOHBank of Hawaii Corp.20191219A9.353.461.541.551.921.91
BOKFBOK Financial Corp20191219A15.666.093.173.422.932.67
BOMNBoston Omaha Corporation Class20191219A40.6331.1822.6724.198.516.99
BONDPIMCO Active Bond Exchange-Trad20191219ETF3.112.780.381.492.401.29
BOOMDMC Global Inc. Common Stock20191219A20.8410.313.223.577.096.74
BOOTBoot Barn Holdings, Inc.20191219A12.506.890.380.796.516.10
BORRBorr Drilling Limited Common sh20191219A129.1349.0255.8151.75-6.79-2.73
BOSCB.O.S. Better On-Line Solutions20191219A484.26225.00225.00225.000.000.00
BOSSGlobal X Founder-Run Companies20191219ETF20.303.283.283.280.000.00
BOTJBank of the James Financial Gro20191219A361.95112.64112.64112.640.000.00
BOTZGlobal X Funds Global X Robotic20191219ETF4.566.173.603.662.592.54
BOUTInnovator IBD Breakout Opportun20191219ETF53.98400.9619.71400.96381.250.00
BOXBOX, INC.20191219A6.126.481.421.945.064.55
BOXLBoxlight Corporation Class A Co20191219A138.9999.3679.4072.8919.9626.47
BPFHBoston Private Financial Holdin20191219A9.104.586.446.60-1.86-2.03
BPMCBlueprint Medicines Corporation20191219A24.6318.764.424.8014.3413.96
BPMPBP Midstream Partners LP Common20191219A19.6712.683.406.209.286.48
BPMXBioPharmX Corporation20191219A104.13101.2281.3981.4419.8319.78
BPOPPopular Inc20191219A5.614.58-1.41-1.125.985.70
BPRNThe Bank of Princeton20191219A178.55109.8292.02100.3717.809.46
BPTBP Prudhoe Bay Royalty Trust20191219A37.7746.6218.7620.8027.8625.82
BPTHBio-Path Holdings Inc20191219A83.3078.1361.7362.8416.4115.29
BPYBrookfield Property Partners L.20191219A5.444.512.172.652.331.85
BRBroadridge Financial Solutions20191219A5.253.652.612.871.040.78
BRBRBellRing Brands, Inc.20191219A16.017.431.673.315.764.12
BRCBrady Corporation20191219A12.509.484.775.224.714.26
BREWCraft Brew Alliance, Inc.20191219A6.246.555.114.921.441.63
BRFVanEck Vectors Brazil Small-Cap20191219ETF39.1122.1416.0717.966.074.18
BRGBluerock Residential Growth REI20191219A23.1616.0310.8812.105.153.93
BRIDBridgford Foods Corp20191219A348.15131.5487.45107.0144.0924.53
BRKABerkshire Hathaway Inc.20191219A0.000.02
BRKBBERKSHIRE HATHAWAY Class B20191219A1.672.860.790.652.082.21
BRKLBrookline Bancorp Inc20191219A11.8811.202.853.838.357.38
BRKRBruker Corporation20191219A9.069.742.152.067.597.67
BRKSBrooks Automation Inc20191219A10.0515.412.332.7813.0712.62
BRMKBroadmark Realty Capital Inc. C20191219A10.178.274.645.453.622.82
BRNBarnwell Industries, Inc.20191219A320.87235.87109.22123.52126.65112.35
BROBrown & Brown, Inc.20191219A3.022.291.192.571.09-0.28
BROGBrooge Energy Limited Ordinary20191219A441.68208.35157.28161.0251.0847.33
BRPBRP Group, Inc. Class A Common20191219A50.2422.3410.2112.9612.139.38
BRPABig Rock Partners Acquisition C20191219A391.00
BRTBRT Apartments Corp20191219A78.2726.5122.4221.254.095.26
BRXBRIXMOR PROPERTY GROUP INC.20191219A4.864.181.682.322.511.86
BRYBerry Corporation (bry) Common20191219A26.7814.343.904.1110.4410.23
BRZUDirexion Daily MSCI Brazil Bull20191219ETF3.493.011.040.801.972.21
BSAEInvesco BulletShares 2021 USD E20191219ETF17.6338.1538.1538.150.000.00
BSBEInvesco BulletShares 2022 USD E20191219ETF42.1219.9019.9019.900.000.00
BSCEInvesco BulletShares 2023 USD E20191219ETF26.576.946.946.940.000.00
BSCKInvesco BulletShares 2020 Corpo20191219ETF4.732.742.742.740.000.00
BSCLInvesco BulletShares 2021 Corpo20191219ETF5.043.433.343.390.100.04
BSCMInvesco BulletShares 2022 Corpo20191219ETF4.693.163.023.020.140.13
BSCNInvesco BulletShares 2023 Corpo20191219ETF4.723.433.003.060.420.37
BSCOInvesco BulletShares 2024 Corpo20191219ETF5.2312.0212.0112.010.010.01
BSCPInvesco BulletShares 2025 Corpo20191219ETF12.829.839.529.500.320.34
BSCQInvesco BulletShares 2026 Corpo20191219ETF17.0218.2618.2518.250.010.01
BSCRInvesco BulletShares 2027 Corpo20191219ETF17.857.945.625.692.332.26
BSCSInvesco BulletShares 2028 Corpo20191219ETF18.1912.8112.8112.810.000.00
BSCTInvesco BulletShares 2029 Corpo20191219ETF19.4618.4414.8517.803.590.64
BSDEInvesco BulletShares 2024 USD E20191219ETF38.9635.9735.9735.970.000.00
BSEPInnovator S&P 500 Buffer ETF -20191219ETF20.2277.4377.4377.430.000.00
BSETBassett Furniture Industries I20191219A70.0341.2525.6827.7515.5713.49
BSGMBioSig Technologies, Inc. Commo20191219A93.8382.4814.0925.1768.3957.32
BSIGBrightSphere Investment Group I20191219A12.3217.8712.6713.135.234.77
BSJKInvesco BulletShares 2020 High20191219ETF4.813.022.252.280.770.74
BSJLInvesco BulletShares 2021 High20191219ETF5.194.162.712.881.451.28
BSJMInvesco BulletShares 2022 High20191219ETF4.273.562.192.251.371.31
BSJNInvesco BulletShares 2023 High20191219ETF5.865.304.344.440.970.87
BSJOInvesco BulletShares 2024 High20191219ETF6.9410.8110.7710.770.040.04
BSJPInvesco BulletShares 2025 High20191219ETF4.573.423.333.310.090.11
BSJQInvesco BulletShares 2026 High20191219ETF11.6213.5418.0918.11-4.55-4.57
BSJRInvesco BulletShares 2027 High20191219ETF9.628.119.329.32-1.21-1.21
BSMBlack Stone Minerals, L.P.20191219A19.2813.117.817.835.305.29
BSMLInvesco BulletShares 2021 Munic20191219ETF7.577.046.946.940.100.10
BSMMInvesco BulletShares 2022 Munic20191219ETF4.796.916.716.710.200.20
BSMNInvesco BulletShares 2023 Munic20191219ETF10.8213.5013.2713.270.230.23
BSMOInvesco BulletShares 2024 Munic20191219ETF6.4610.069.929.920.140.14
BSMPInvesco BulletShares 2025 Munic20191219ETF11.8011.9411.9411.940.000.00
BSMQInvesco BulletShares 2026 Munic20191219ETF7.454.232.232.232.002.00
BSMRInvesco BulletShares 2027 Munic20191219ETF9.062.132.132.130.000.00
BSMSInvesco BulletShares 2028 Munic20191219ETF10.425.865.865.860.000.00
BSMTInvesco BulletShares 2029 Munic20191219ETF9.804.024.024.020.000.00
BSQRBSQUARE Corporation20191219A281.59227.74196.97150.3230.7777.42
BSRRSierra Bancorp20191219A60.8826.4916.5216.429.9710.07
BSTCBioSpecifics Technologies Corp.20191219A90.2539.8524.8327.8415.0212.01
BSVVanguard Short-Term Bond ETF20191219ETF1.240.490.440.470.060.02
BSVNBank7 Corp. Common stock20191219A389.82279.01280.26277.37-1.261.63
BSXBoston Scientific Corp.20191219A2.463.07-1.171.584.241.49
BTAIBioXcel Therapeutics, Inc. Comm20191219A130.5567.8349.5444.9818.2922.85
BTALAGFiQ U.S. Market Neutral Anti-20191219ETF16.1431.2610.3812.0620.8819.20
BTEBaytex Energy Corporation20191219A76.0067.4149.0148.7518.3918.66
BTECPrincipal Healthcare Innovators20191219ETF28.3813.027.378.725.664.30
BTGB2Gold Corp.20191219A27.2422.3011.6412.4010.669.90
BTNBallantyne Strong, Inc20191219A413.96400.88347.94331.6452.9469.24
BTUPeabody Energy Corporation20191219A12.569.362.804.456.564.91
BUGGlobal X Cybersecurity ETF20191219ETF32.6323.7123.5723.570.140.14
BULPacer US Cash Cows Growth ETF20191219ETF39.37264.40295.28264.40-30.880.00
BURLBURLINGTON STORES, INC.20191219A7.282.980.941.002.041.98
BUSEFirst Busey Corporation Class A20191219A11.1111.797.187.454.614.34
BUYUSCF SummerHaven SHPEI Index Fu20191219ETF75.2858.5956.9560.331.64-1.74
BUYNUSCF SummerHaven SHPEN Index Fu20191219ETF58.28
BVBrightView Holdings, Inc. Commo20191219A39.1389.9186.2283.343.696.58
BVALBrand Value ETF20191219ETF17.3616.9215.0715.071.851.85
BVSNBroadvision Inc Com20191219A293.25100.7534.7734.7765.9865.98
BWBabcock & Wilcox Enterprises, I20191219A90.5055.2114.3218.7240.8936.49
BWABorgWarner Inc.20191219A3.743.001.151.541.851.46
BWBBridgewater Bancshares, Inc. Co20191219A48.7930.2414.0914.7216.1515.52
BWENBroadwind Energy Inc20191219A260.17197.93107.46110.6290.4787.31
BWFGBankwell Financial Group Inc20191219A161.8671.6159.5860.6212.0310.99
BWLABowl America Incorporated20191219A221.49290.19310.70310.70-20.51-20.51
BWXSPDR Bloomberg Barclays Interna20191219ETF4.453.953.333.380.620.57
BWXTBWX Technologies, Inc.20191219A7.312.990.510.602.482.39
BWZSPDR Bloomberg Barclays Short T20191219ETF58.5023.5623.3823.400.180.16
BXThe Blackstone Group Inc. Class20191219A2.272.360.461.061.901.30
BXCBlueLinx Holdings Inc.20191219A53.7629.1523.3924.975.764.18
BXGBluegreen Vacations Corporation20191219A84.2949.4231.6731.7217.7417.70
BXMTBlackstone Mortgage Trust, Inc.20191219A3.023.612.702.820.910.80
BXPBoston Properties, Inc.20191219A5.752.962.082.270.880.69
BXRXBaudax Bio, Inc. Common Stock20191219A230.30191.53112.55146.7878.9844.75
BXSBancorpSouth, Inc.20191219A6.154.081.862.292.221.79
BYByline Bancorp, Inc. Common Sto20191219A21.7327.1517.0320.7110.126.44
BYDBoyd Gaming Corporation20191219A7.564.120.080.434.043.69
BYFCBroadway Financial Corp/Del20191219A479.54303.6774.5672.66229.11231.01
BYLDiShares Yield Optimized Bond ET20191219ETF9.888.488.848.81-0.36-0.33
BYNDBeyond Meat, Inc. Common Stock20191219A7.585.722.412.803.312.92
BYSIBeyondSpring Inc. Ordinary Shar20191219A149.6675.2746.6551.2728.6224.00
BZHBeazer Homes USA, Inc. New20191219A15.7610.224.023.776.216.45
BZQProShares UltraShort MSCI Brazi20191219ETF5.394.593.182.141.412.45
CCitigroup Inc.20191219A1.331.581.461.430.120.16
CAAPCorporacion America Airports S.20191219A41.9134.3916.5018.5917.9015.80
CAASChina Automotive Systems, Inc.20191219A116.91192.8995.02109.0397.8783.85
CABACabaletta Bio, Inc. Common Stoc20191219A223.53104.0253.4252.2850.6051.74
CABOCable One, Inc.20191219A14.5910.029.428.590.400.76
CACCamden National Corporation20191219A32.849.495.456.074.033.42
CACCCredit Acceptance Corp20191219A38.2716.058.2910.797.505.30
CACGClearBridge All Cap Growth ETF20191219ETF23.7319.2219.2219.220.000.00
CACICACI INTERNATIONAL CLA20191219A15.767.254.824.952.442.30
CADECadence Bancorporation20191219A6.246.082.941.843.144.23
CAECAE INC20191219A4.303.620.780.622.843.00
CAGConagra Brands, Inc.20191219A4.524.111.862.562.251.56
CAHCardinal Health, Inc.20191219A4.413.322.791.600.531.72
CAICAI International, Inc.20191219A25.8416.2110.298.355.927.86
CAKECheesecake Factory (The)20191219A10.656.312.083.154.233.16
CALCaleres Inc20191219A14.548.322.183.466.144.87
CALACalithera Biosciences, Inc20191219A55.6948.4832.6835.9615.8012.52
CALFPacer US Small Cap Cash Cows 1020191219ETF6.986.976.837.440.15-0.47
CALMCal-Maine Foods Inc20191219A13.815.592.332.593.252.99
CALXCALIX, INC.20191219A25.5414.839.7010.315.124.52
CAMPCalAmp Corp.20191219A18.7310.79-0.341.6111.139.17
CAMTCamtek Ltd20191219A30.2619.7411.0211.548.718.20
CAPEiPath Shiller CAPE ETN20191219ETN11.546.485.385.431.101.05
CAPLCrossAmerica Partners LP Common20191219A33.2114.8513.0512.711.802.14
CAPRCapricor Therapeutics Inc20191219A132.09113.56102.6298.0310.9415.53
CARAvis Budget Group, Inc.20191219A9.596.232.553.093.693.15
CARACara Therapeutics, Inc.20191219A13.2417.305.396.2611.9111.04
CARECARTER BANK & TRUST MARTINSVILL20191219A41.9818.1111.6712.306.445.81
CARGCarGurus, Inc. Class A Common S20191219A11.257.551.302.476.255.09
CAROCarolina Financial Corp.20191219A10.9730.2525.8924.984.375.27
CARSCars.com Inc. Common Stock20191219A11.225.536.233.62-0.701.91
CARVCarver Bancorp, Inc.20191219A620.78475.49473.50473.501.991.99
CARZFirst Trust NASDAQ Global Auto20191219ETF35.9121.0520.3320.300.710.74
CASACasa Systems, Inc. Common Stock20191219A29.3527.4611.138.2516.3219.21
CASHMeta Financial Group, Inc.20191219A16.6911.635.864.285.777.35
CASICASI Pharmaceuticals, Inc.20191219A45.6331.5223.7121.727.819.79
CASSCass Information Systems Inc20191219A44.4419.3514.0415.215.314.14
CASYCasey's General Stores Inc20191219A9.585.560.631.114.934.45
CATCaterpillar Inc.20191219A1.851.580.500.611.080.97
CATBCatabasis Pharmaceuticals, Inc20191219A81.7677.9746.1147.0631.8630.91
CATCCAMBRIDGE BANCORP20191219A129.1271.3562.0061.059.3510.30
CATHGlobal X S&P 500 Catholic Value20191219ETF11.569.249.069.190.180.05
CATMCardtronics plc Class A Ordinar20191219A13.806.730.90-0.635.644.84
CATOCATO CORP20191219A19.348.343.935.184.413.17
CATSCatasys Inc. Common Stock20191219A66.9538.5916.5821.0422.0117.54
CATYCathay General Bancorp20191219A8.7834.922.112.0432.8232.88
CBChubb Limited20191219A3.151.52-0.430.341.951.17
CBANColony Bankcorp Inc20191219A300.45122.73118.94119.003.793.73
CBATCBAK Energy Technology, Inc. Co20191219A149.82319.67305.08304.4914.5915.18
CBAYCymabay Therapeutics20191219A56.6745.0631.7433.1213.3311.93
CBBCincinnati Bell Inc.20191219A23.9015.519.389.846.135.68
CBFVCB Financial Services, Inc. (PA20191219A186.0888.9188.9188.910.000.00
CBIOCatalyst Biosciences, Inc.20191219A35.8633.497.0511.6226.4421.89
CBLCBL& Associates Properties, Inc20191219A93.6276.2337.9239.3038.3136.93
CBLICleveland Biolabs, Inc20191219A668.34611.00602.43613.428.57-2.41
CBMBCBM Bancorp, Inc.20191219A38.8518.5450.2143.21-31.68-24.67
CBMGCellular Biomedicine Group, Inc20191219A70.5442.9831.9531.2011.0311.78
CBNKCapital Bancorp, Inc.20191219A81.0453.0437.5338.3415.5114.70
CBOECboe Global Markets, Inc.20191219A6.461.74-0.79-0.402.532.14
CBONVanEck Vectors ChinaAMC China B20191219ETF103.0938.4938.4938.490.000.00
CBPOChina Biologic Products Holding20191219A17.4512.147.658.604.483.53
CBRECBRE GROUP, INC.20191219A3.263.343.183.260.160.08
CBRLCracker Barrel Old Country Stor20191219A8.386.472.283.404.193.07
CBSHCommerce Bancshares Inc20191219A5.442.101.061.161.040.94
CBTCabot Corporation20191219A12.405.250.410.264.844.99
CBTXCBTX, Inc. Common Stock20191219A47.4735.0917.6318.9017.4616.19
CBUCommunity Bank System20191219A10.093.731.211.732.522.00
CBZCBIZ, Inc.20191219A11.867.982.095.195.902.79
CCThe Chemours Company20191219A8.565.612.022.903.592.71
CCBCoastal Financial Corporation20191219A255.4718.1915.9115.162.283.03
CCBGCapital City Bank Group Inc20191219A69.9424.3110.5710.1313.7414.18
CCCClarivate Analytics Plc Ordinar20191219A8.5912.2810.479.831.812.45
CCCLChina Ceramics Co. Ltd.20191219A110.37103.4984.4981.5019.0021.99
CCDCalamos Dynamic Convertible & I20191219A21.7416.9412.4812.364.464.58
CCEPCoca-Cola European Partners plc20191219A4.783.081.681.891.401.19
CCFChase Corporation20191219A126.4757.3248.0452.209.285.12
CCHCollier Creek Holdings Class A20191219A38.96
CCICrown Castle Intl. Corp.20191219A3.261.791.091.110.690.67
CCJCameco Corporation20191219A11.4412.193.654.678.547.52
CCKCrown Holdings Inc.20191219A5.529.579.178.560.411.01
CCLCarnival Corporation20191219A2.362.941.591.761.351.19
CCLPCSI Compressco LP20191219A94.7987.2250.0550.8037.1836.43
CCMPCabot Microelectronics Corp20191219A14.936.303.683.732.622.57
CCNECNB Financial Corp/PA20191219A118.8535.7126.4328.799.286.92
CCOClear Channel Outdoor Holdings,20191219A38.7330.1014.0412.5516.0416.72
CCOICogent Communications Holdings,20191219A12.248.41-0.91-0.919.329.32
CCORCore Alternative Capital20191219ETF38.2832.9732.9632.970.010.00
CCRCONSOL Coal Resources LP20191219A97.3753.6344.2345.109.408.53
CCRCChina Customer Relations Center20191219A220.62
CCRNCross Country Healthcare Inc20191219A25.7831.798.886.8522.9124.94
CCSCENTURY COMMUNITIES, INC.20191219A13.344.681.761.782.912.89
CCXChurchill Capital Corp II Class20191219A66.5224.863.083.0821.7821.78
CCXIChemoCentryx, Inc.20191219A26.2416.965.235.1811.7411.78
CDAYCeridian HCM Holding20191219A11.045.651.581.974.073.68
CDCVictoryShares US EQ Income Enha20191219ETF4.212.281.852.120.430.16
CDECoeur Mining, Inc.20191219A13.9210.874.945.735.935.13
CDEVCentennial Resource Development20191219A23.6824.164.243.8919.9420.28
CDKCDK Global, Inc.20191219A7.963.274.482.91-1.210.36
CDLVictoryShares US Large Cap High20191219ETF12.5916.3715.8515.440.520.94
CDLXCardlytics, Inc. Common Stock20191219A25.0815.0810.3910.494.694.59
CDMOAvid Bioservices, Inc. Common S20191219A27.9616.596.386.8610.219.73
CDNACareDx, Inc.20191219A18.6111.030.291.5210.759.52
CDNSCadence Design Systems20191219A2.934.630.900.973.733.66
CDORCondor Hospitality Trust, Inc.20191219A8.958.106.836.831.261.26
CDRCedar Realty Trust, Inc20191219A42.0120.427.908.4012.5112.02
CDTXCidara Therapeutics, Inc.20191219A119.0474.8065.6161.429.1813.38
CDWCDW Corporation20191219A5.555.501.161.324.344.18
CDXCChromaDex Corporation20191219A46.7948.9219.1918.8329.7230.08
CDXSCodexis, Inc.20191219A16.299.534.334.185.225.37
CDZICADIZ, Inc.20191219A28.0823.484.114.0619.3719.42
CECelanese Corporation Common Sto20191219A4.892.650.540.842.111.81
CECECeco Environmental Corp20191219A49.7722.459.1313.0113.329.44
CEFSSaba Closed-End Funds ETF20191219ETF36.4727.9025.5927.902.310.00
CEICamber Energy, Inc20191219A145.32163.78105.97123.8057.8139.98
CEIXCONSOL Energy Inc.20191219A24.5411.035.145.665.895.37
CELCellcom Israel, Ltd.20191219A72.4289.6178.3475.4511.2714.16
CELCCelcuity Inc. Common Stock20191219A333.58212.55179.78176.2632.7636.29
CELHCelsius Holdings, Inc. Common S20191219A33.7337.8321.2420.6116.5917.21
CELPCypress Environmental Partners,20191219A90.3046.8131.8331.3814.9915.43
CEMBiShares J.P. Morgan EM Corporat20191219ETF16.208.628.608.550.020.08
CEMIChembio diagnostics, Inc.20191219A451.36279.44233.74233.8045.6945.63
CENTCentral Garden and Pet Co20191219A26.7823.605.003.8618.6019.74
CENTACentral Garden & Pet Company20191219A13.9438.714.244.4534.4834.26
CENXCentury Aluminum Co20191219A14.3425.0914.7612.3510.3212.74
CEPUCentral Puerto S.A. American De20191219A56.6343.0722.6722.2920.4020.78
CEQPCrestwood Equity Partners LP20191219A12.956.901.672.145.234.75
CERCCerecor Inc.20191219A138.5195.823.5545.1092.2650.71
CERNCerner Corp20191219A3.177.304.468.242.84-0.94
CERSCerus Corp20191219A24.8519.296.877.5512.4211.73
CETVCentral European Media Enterpri20191219A23.1817.679.359.768.327.91
CETXCEMTREX INC.20191219A170.04145.40120.62118.6924.7826.72
CEVACEVA Inc.20191219A29.9318.9813.5913.205.395.78
CEWWisdomTree Emerging Currency S20191219ETF23.5127.9010.723.2217.1724.68
CEYVictoryShares Emerging Market H20191219ETF34.7835.0020.4732.0914.522.91
CEZVictoryShares Emerging Market V20191219ETF28.92
CFCF Industries Holding, Inc.20191219A4.773.180.410.402.772.78
CFAVictoryShares US 500 Volatility20191219ETF4.043.871.422.692.451.18
CFBCrossFirst Bankshares, Inc. Com20191219A51.8224.036.2713.8117.7710.22
CFBICommunity First Bancshares, Inc20191219A232.39129.3251.1951.1978.1378.13
CFBKCentral Federal Corporation20191219A46.7933.3540.5825.96-7.247.39
CFFACF Finance Acquisition Corp. Cl20191219A37.539.789.789.780.000.00
CFFIC&F Financial Corp20191219A322.5093.2054.8436.4538.3656.75
CFFNCapitol Federal Financial, Inc.20191219A8.117.944.374.513.573.43
CFGCitizens Financial Group, Inc.20191219A2.563.460.550.702.912.76
CFMSConformis, Inc. Common Stock20191219A67.6547.3728.2330.3419.1517.03
CFOVictoryShares US 500 Enhanced V20191219ETF4.134.263.903.910.370.35
CFRCullen/Frost Bankers Inc.20191219A8.413.742.272.341.471.40
CFRXContraFect Corporation20191219A93.9298.1466.1671.8032.0026.34
CFXColfax Corporation20191219A6.009.746.967.172.782.58
CGThe Carlyle Group Inc. Common S20191219A5.835.940.901.895.044.05
CGACHINA GREEN AGRICULTURE INC20191219A96.4248.88-0.42-0.4249.2949.29
CGBDTCG BDC, Inc. Common Stock20191219A11.599.380.792.028.597.36
CGCCanopy Growth Corporation Commo20191219A9.857.253.703.383.563.88
CGENCompugen Ltd20191219A53.2031.045.0511.2725.9919.85
CGIXCancer Genetics, Inc. Common St20191219A154.1775.9163.4156.7412.5019.18
CGNXCognex Corp20191219A6.033.782.402.181.381.60
CGOCalamos Global Total Return Fun20191219A40.3753.9935.7335.7218.2618.27
CGWInvesco S&P Global Water Index20191219ETF10.748.187.687.840.500.34
CHADDirexion Daily CSI 300 China A20191219ETF11.937.927.247.310.680.61
CHAPChaparral Energy, Inc.20191219A110.0685.2271.3271.4613.9013.76
CHAUDirexion Daily CSI 300 China A20191219ETF4.754.133.513.600.620.53
CHCIComstock Holding Companies, Inc20191219A148.93126.14121.93121.934.214.21
CHCOCity Holding Co20191219A20.2910.575.999.034.581.54
CHCTCommunity Healthcare Trust Inco20191219A16.517.893.723.784.184.11
CHDChurch & Dwight Co., Inc.20191219A3.693.123.333.68-0.21-0.56
CHDNChurchill Downs Inc20191219A10.675.221.592.053.623.17
CHEChemed Corporation20191219A28.7013.246.967.376.506.09
CHEFThe Chef's Warehouse Inc20191219A18.7117.18-1.114.6418.2912.55
CHEKCheck-Cap Ltd.20191219A162.80101.3971.1881.9130.2119.48
CHEPAGFiQ U.S. Market Neutral Value20191219ETF198.17
CHFSCHF Solutions, Inc. Common Stoc20191219A167.94116.0991.9592.9724.1423.12
CHGGCHEGG, INC.20191219A6.946.496.796.88-0.30-0.39
CHGXChange Finance U.S. Large Cap F20191219ETF26.0630.4727.5130.212.960.27
CHHChoice Hotels Intnl.20191219A4.633.431.601.611.831.83
CHICalamos Convertible Opportuniti20191219A15.5814.995.606.359.398.65
CHICGlobal X MSCI China Communicati20191219ETF205.14194.54187.43187.437.107.10
CHIEGlobal X MSCI China Energy ETF20191219ETF668.43368.03368.03368.030.000.00
CHIHGlobal X MSCI China Health Care20191219ETF279.18803.04803.04803.040.000.00
CHIIGlobal X MSCI China Industrials20191219ETF297.31283.33283.33283.330.000.00
CHIKGlobal X MSCI China Information20191219ETF292.41518.62518.62518.620.000.00
CHILGlobal X MSCI China Large-Cap 520191219ETF712.7874.0674.0674.060.000.00
CHIMGlobal X MSCI China Materials E20191219ETF184.9234.3934.3934.390.000.00
CHIQGlobal X MSCI China Consumer Di20191219ETF29.4489.9745.3245.3444.6644.64
CHIRGlobal X MSCI China Real Estate20191219ETF307.39292.27292.27292.270.000.00
CHISGlobal X MSCI China Consumer St20191219ETF233.79146.12-346.80-121.87492.92267.99
CHIUGlobal X MSCI China Utilities E20191219ETF1308.18
CHIXGlobal X MSCI China Financials20191219ETF35.6319.6414.4914.105.155.54
CHKChesapeake Energy Corp.20191219A7.1510.722.225.578.515.15
CHKPCheck Point Software Technologi20191219A6.033.441.961.801.481.64
CHMAChiasma, Inc. Common Stock20191219A24.4517.885.565.8712.3212.01
CHMGChemung Financial Corp20191219A118.8455.0839.4950.4015.594.68
CHMICHERRY HILL MORTGAGE INVESTMENT20191219A11.088.703.623.855.084.84
CHNALoncar China BioPharma ETF20191219ETF79.3037.9453.2651.41-15.31-13.46
CHNGChange Healthcare Inc. Common S20191219A19.1245.6838.5939.717.095.97
CHNRChina Natural Resources, Inc.20191219A155.8575.1977.9365.18-2.7310.02
CHRACharah Solutions, Inc Common St20191219A181.77108.6880.6091.6428.0817.04
CHRSCoherus BioSciences, Inc.20191219A16.3411.495.104.026.397.47
CHRWC.H. Robinson Worldwide, Inc.20191219A4.276.032.432.573.603.46
CHSChicos FAS, Inc.20191219A23.5219.422.767.7216.6611.68
CHTRCharter Comm Inc Del CL A New20191219A6.252.770.050.542.722.24
CHUYChuy's Holdings, Inc. Common St20191219A31.3047.8413.4213.5034.4234.34
CHWCalamos Global Dynamic Income F20191219A16.6523.715.596.1718.1217.53
CHWYChewy, Inc.20191219A13.948.654.274.704.373.94
CHYCalamos Convertible and High In20191219A16.5312.295.985.816.316.47
CICIGNA Corporation20191219A4.792.77-0.220.292.992.48
CIACitizens, Inc.20191219A39.0792.0470.0273.9122.0118.13
CIBRFirst Trust Exchange-Traded Fun20191219ETF21.8710.548.998.871.551.67
CIDVictoryShares International Hig20191219ETF16.6814.2711.7311.742.552.54
CIDMCinedigm Corp.20191219A533.68466.56375.45378.3991.1288.18
CIENCiena Corporation20191219A3.163.651.371.672.281.98
CIFSChina Internet Nationwide Finan20191219A179.33231.46227.17230.144.291.32
CIGIColliers International Group In20191219A19.248.844.755.284.093.56
CILVictoryShares International Vol20191219ETF29.4225.2225.2225.220.000.00
CIMChimera Investment Corp.20191219A4.794.722.092.452.632.27
CINFCincinnati Financial Corp20191219A5.393.611.821.341.792.27
CINRCINER RESOURCES LP20191219A76.8346.8741.9341.934.944.94
CIOCITY OFFICE REIT, INC.20191219A10.397.203.333.623.873.58
CIRCIRCOR International, Inc20191219A20.4511.765.035.426.746.35
CITCIT Group Inc.20191219A5.053.141.251.451.891.69
CIVBCivista Bancshares, Inc.20191219A75.2430.0036.3122.06-6.317.94
CIXComp X International Inc.20191219A335.2267.5462.1067.695.44-0.15
CIZVictoryShares Developed Enhance20191219ETF17.6412.4013.1413.14-0.74-0.74
CIZNCitizens Holding Co.20191219A632.54442.26364.32408.2077.9434.05
CJJDChina Jo-Jo Drugstores, Inc.20191219A65.5362.3649.7548.1512.6014.21
CKHSeacor Holdings Inc.20191219A29.5411.986.857.865.134.12
CKPTCheckpoint Therapeutics, Inc. C20191219A144.0989.1563.3462.5225.8126.64
CKXCKX Lands, Inc.20191219A556.63431.14431.14431.140.000.00
CLColgate-Palmolive Company20191219A1.795.313.642.931.672.39
CLARClarus Corporation Common Stock20191219A39.3339.5714.8616.0324.7123.54
CLBCore Laboratories N.V.20191219A11.174.781.771.973.012.82
CLBKColumbia Financial, Inc. Common20191219A12.368.054.153.873.894.18
CLBSCaladrius Biosciences, Inc. Com20191219A171.01128.6037.4238.0891.1890.51
CLCTCollectors Universe20191219A43.6121.5913.0113.678.587.92
CLDBCORTLAND BNCP CRTLD OHIO20191219A181.61101.7264.2164.2137.5137.51
CLDRCloudera, Inc.20191219A9.0411.902.812.869.109.05
CLDTCHATHAM LODGING TRUST20191219A8.565.951.551.144.414.81
CLDXCelldex Therapeutics, Inc20191219A73.1144.1432.8931.4811.2512.66
CLFCleveland-Cliffs Inc.20191219A11.8110.715.706.085.014.64
CLFDClearfield, Inc.20191219A74.5510.433.615.176.825.27
CLGXCorelogic, Inc.20191219A7.835.980.531.055.454.93
CLHClean Harbors, Inc20191219A9.434.201.601.962.602.25
CLIMack-Cali Realty Corp.20191219A10.005.993.273.692.722.31
CLIRClearSign Technologies Corporat20191219A320.72284.91230.67265.3854.2419.53
CLIXProShares Long Online/Short Sto20191219ETF16.8316.5918.2916.44-1.700.15
CLMTCalumet Specialty Products Part20191219A63.9552.61-49.47-9.74102.0862.35
CLNCColony Credit Real Estate, Inc.20191219A15.909.013.173.845.845.17
CLNEClean Energy Fuels Corp.20191219A44.2836.4616.7322.8919.7313.57
CLNYColony Capital, Inc. Class A C20191219A20.8413.135.716.637.426.46
CLOUGlobal X Cloud Computing ETF20191219ETF20.6113.419.3212.624.090.80
CLPRClipper Realty Inc. Common Stoc20191219A52.6226.1617.0018.769.167.40
CLPSCLPS Incorporation Common Stock20191219A531.79399.96276.86373.60123.0926.36
CLRCONTINENTAL RESOURCES INC.20191219A5.353.63-0.95-0.674.584.30
CLRBCellectar Biosciences INC NEW20191219A158.3688.3866.6868.3621.7020.02
CLRGIQ Chaikin U.S. Large Cap ETF20191219ETF26.8012.2512.2512.250.000.00
CLROClearOne, Inc. (DE) Common Stoc20191219A1046.45378.64360.71360.5017.9318.14
CLSCelestica, Inc.20191219A12.358.260.201.638.066.63
CLSDClearside Biomedical, Inc. Comm20191219A88.4666.9332.7927.6734.1439.27
CLSNCelsion Corporation20191219A130.67104.1067.6483.1136.4621.00
CLTLInvesco Treasury Collateral ETF20191219ETF1.140.971.030.88-0.060.09
CLUBTown Sports International Holdi20191219A143.1942.6140.8840.041.732.57
CLVSClovis Oncology, Inc.20191219A14.9712.107.867.854.244.26
CLWClearwater Paper Corporation20191219A33.2817.977.219.6010.768.37
CLWTEuro Tech Holdings Co Ltd. New20191219A455.61287.91261.45266.2026.4721.72
CLXClorox Company20191219A3.912.201.060.961.141.24
CLXTCalyxt, Inc. Common Stock20191219A86.8060.4629.3629.5731.1130.89
CMCanadian Imperial Bank of Comme20191219A2.044.793.263.441.531.36
CMAComerica Incorporated20191219A4.612.621.391.511.241.11
CMBMCambium Networks Corporation Or20191219A281.76109.7898.6498.7511.1311.03
CMBSiShares CMBS ETF20191219ETF11.148.305.205.903.102.40
CMCCommercial Metals Company20191219A5.384.210.901.413.312.80
CMCLCaledonia Mining Corporation Pl20191219A98.7757.8755.0555.042.822.83
CMCOColumbus McKinnon Corp/NY20191219A30.6713.172.964.1810.218.99
CMCSAComcast Corp20191219A2.352.973.282.75-0.320.22
CMCTCIM Commercial Trust Corp.20191219A52.8422.5715.8918.696.693.89
CMDCantel Medical Corporation20191219A17.386.882.713.524.183.36
CMDYiShares Bloomberg Roll Select C20191219ETF51.4231.2731.38-48.40-0.1179.67
CMECME Group Inc.20191219A3.945.030.511.214.523.83
CMFiShares California Muni Bond ET20191219ETF4.663.543.243.410.300.13
CMGChipotle Mexican Grill, Inc.20191219A8.054.962.342.182.622.78
CMICummins Inc.20191219A4.468.223.085.255.152.97
CMLSCumulus Media Inc. Class A Comm20191219A43.5513.572.588.0310.995.54
CMOCapstead Mortgage Corp.20191219A12.878.965.525.903.443.06
CMPCompass Minerals International,20191219A12.976.913.063.303.863.62
CMPRCimpress PLC Ordinary Shares (I20191219A20.467.742.423.095.314.65
CMRECostamare Inc.20191219A11.019.893.953.985.945.91
CMRXChimerix, Inc.20191219A49.6540.898.8910.6032.0030.29
CMSCMS Energy Corporation20191219A2.262.701.301.691.401.01
CMTCore Molding Technologies, Inc.20191219A281.95201.96170.60184.3431.3517.62
CMTLComtech Telecommunications20191219A20.9511.551.64-1.539.9013.07
CNXtrackers MSCI All China Equity20191219ETF28.4716.6716.6716.670.000.00
CNACNA Financial Corporation20191219A9.425.393.232.372.163.01
CNATConatus Pharmaceuticals Inc.20191219A67.9077.6073.3770.314.237.29
CNBKACentury Bancorp Inc/Mass20191219A85.6522.6918.5619.724.132.97
CNBSAmplify Seymour Cannabis ETF20191219ETF53.2221.1834.7624.37-13.57-3.19
CNCCentene Corporation20191219A2.614.312.744.431.57-0.12
CNCEConcert Pharmaceuticals, Inc.20191219A49.6533.0815.5515.6417.5317.44
CNCRLoncar Cancer Immunotherapy ETF20191219ETF25.9215.189.8710.845.324.35
CNDTConduent Incorporated Common St20191219A15.6412.765.755.487.007.26
CNETChinaNet Online Holdings Inc.20191219A200.73105.9060.8372.3045.0733.60
CNFRConifer Holdings, Inc20191219A665.84959.21225.34225.34733.86733.86
CNHICNH INDUSTRIAL N.V.20191219A9.196.843.403.683.453.16
CNICanadian National Railway20191219A2.181.910.871.131.040.78
CNKCinemark Holdings, Inc.20191219A5.783.600.841.282.762.31
CNMDCONMED Corporation20191219A14.345.071.061.174.013.90
CNNECannae Holdings, Inc. Common St20191219A14.117.892.561.385.336.51
CNOCNO Financial Group, Inc.20191219A5.614.872.162.762.712.10
CNOBCenter Bancorp Inc20191219A26.9212.934.756.388.186.56
CNPCenterPoint Energy, Inc.20191219A3.893.170.780.972.392.21
CNQCanadian Natural Resources Limi20191219A3.273.120.810.692.312.43
CNRCornerstone Building Brands, In20191219A20.1420.536.139.0014.4011.65
CNRGSPDR S&P Kensho Clean Power ETF20191219ETF9.736.565.185.211.381.35
CNSCohen & Steers Inc.20191219A12.927.031.443.655.593.37
CNSLConsolidated Communications Hol20191219A26.9323.530.05-2.3322.8925.81
CNSPCNS Pharmaceuticals, Inc. Commo20191219A150.02134.5084.06114.6550.4419.85
CNSTConstellation Pharmaceuticals,20191219A59.8330.0415.2718.7514.7711.29
CNTGCentogene N.V. Common Shares20191219A245.23376.54190.65194.55185.89182.00
CNTYCentury Casinos Inc20191219A38.8910.005.546.114.463.89
CNXCNX Resources Corporation20191219A11.6810.35-0.320.6010.679.75
CNXMCNX Midstream Partners LP20191219A12.525.811.662.024.153.79
CNXNPC Connection Inc20191219A25.2011.123.073.908.057.22
CNXTVanEck Vectors ChinaAMC SME-Chi20191219ETF13.7122.5316.0518.746.483.79
CNYAiShares MSCI China A ETF20191219ETF22.1019.3215.7618.263.561.05
COGlobal Cord Blood Corporation20191219A68.8130.09-3.41-2.1733.5032.26
COCPCocrystal Pharma, Inc. Common S20191219A401.53384.71370.02358.2214.6826.48
CODACoda Octopus Group, Inc. Common20191219A95.4665.8333.6832.6232.1533.21
CODICompass Diversified Holdings Sh20191219A21.1619.1310.8910.388.248.75
CODXCo-Diagnostics, Inc. Common Sto20191219A165.40136.60110.36110.5726.2326.03
COFCapital One Financial20191219A2.363.482.591.150.892.32
COGCabot Oil & Gas Corp.20191219A5.935.001.632.273.372.74
COHNCohen & Company Inc20191219A389.17323.58121.43165.97202.15157.61
COHRCoherent Inc20191219A17.717.424.314.843.112.58
COHUCohu Inc20191219A17.3318.143.243.3714.9114.77
COKECoca-Cola Consolidated, Inc. Co20191219A58.6631.0221.7521.819.279.20
COLBColumbia Banking Systems Inc20191219A10.604.083.412.040.682.04
COLDAmericold Realty Trust20191219A7.268.048.607.72-0.550.33
COLLCollegium Pharmaceutical, Inc.20191219A37.8815.036.027.149.027.90
COLMColumbia Sportswear Co20191219A4.822.651.591.851.060.80
COMDirexion Auspice Broad Commodit20191219ETF36.0510.3510.3510.350.000.00
COMBGraniteShares Bloomberg Commodi20191219ETF17.168.518.328.330.200.18
COMMCommScope Holding Company, Inc.20191219A7.615.912.582.813.333.10
COMTiShares Commodities Select Stra20191219ETF8.753.723.723.720.000.00
CONECyrusOne Inc Common Stock20191219A6.623.130.991.092.142.04
CONNConn's Inc.20191219A14.1512.17-19.271.8631.4410.31
COOThe Cooper Companies, Inc.20191219A9.674.702.192.602.512.11
COOPMr. Cooper Group Inc. Common St20191219A11.578.624.864.913.763.71
COPConocoPhillips20191219A2.001.550.500.711.050.84
COPXGlobal X Copper Miners ETF (NEW20191219ETF23.6016.7315.8215.870.910.86
CORCoresite Realty Corporation20191219A10.744.072.172.201.901.88
CORECore Mark Holding Co., Inc.20191219A18.329.033.634.365.404.67
CORPPIMCO Investment Grade Corporat20191219ETF5.544.943.393.471.551.47
CORRCorEnergy Infrastructure Trust,20191219A23.8411.565.105.546.466.02
CORTCorcept Therapeutics Inc.20191219A14.7822.913.584.8219.3318.09
CORVCorrevio Pharma Corp. Ordinary20191219A48.3761.4945.6047.0515.8914.45
COSTCostco Wholesale Corp20191219A2.091.560.420.681.140.88
COTYCOTY INC20191219A8.996.301.220.245.066.03
COUPCoupa Software Incorporated20191219A7.974.621.391.613.233.01
COWiPath Series B Bloomberg Livest20191219ETN21.5113.2612.3812.590.870.67
COWNCowen Inc. Class A Common Stock20191219A18.0212.893.504.359.398.55
COWZPacer US Cash Cows 100 ETF20191219ETF5.533.503.303.360.200.14
CPCanadian Pacific Railway20191219A4.572.500.991.051.501.45
CPACopa Holdings, S.A.20191219A21.508.333.814.454.523.88
CPAAConyers Park II Acquisition Cor20191219A330.74
CPAHCounterpath Corp20191219A447.64467.89218.20218.20249.68249.68
CPBCampbell Soup Company20191219A2.724.051.721.602.332.45
CPECallon Petroleum Company20191219A21.2317.856.939.9510.917.90
CPFCentral Pacific Financial Corpo20191219A12.926.012.193.633.822.38
CPGCRESCENT POINT ENERGY CORP.20191219A24.3822.497.947.8814.5414.61
CPHIChina Pharma Holdings, Inc.20191219A88.9488.7258.8562.3029.8726.42
CPICPI Inflation Hedged ETF20191219ETF25.2125.6225.6225.620.000.00
CPIXCumberland Pharmaceuticals Inc20191219A226.3947.8632.2436.7115.6211.15
CPKChesapeake Utilities20191219A25.849.024.554.654.474.37
CPLGCorePoint Lodging Inc. Common S20191219A25.7213.396.236.087.167.32
CPLPCapital Product Partners L.P.20191219A29.8245.733.9913.0641.7532.67
CPRICapri Holdings Limited20191219A4.505.602.562.913.042.70
CPRTCopart Inc20191219A3.722.220.470.661.741.56
CPRXCatalyst Pharmaceutical Inc.20191219A24.2618.867.839.9811.038.85
CPSCooper-Standard Automotive Inc.20191219A28.6612.724.404.218.328.51
CPSHCPS Technologies Corp. Common S20191219A406.36114.24114.24114.240.000.00
CPSIComputer Programs & Systems In20191219A20.3512.941.672.9511.279.99
CPSSConsumer Portfolio Services20191219A461.38183.33178.76178.764.574.57
CPSTCapstone Turbine Corp20191219A84.8966.0253.3957.0812.638.94
CPTCamden Property Trust20191219A7.703.772.502.491.271.28
CPTACapitala Finance Corp.20191219A20.8127.9410.8312.4917.1415.48
CPZCalamos Long/Short Equity & Dyn20191219A50.4246.8919.5819.6727.3127.22
CQPCheniere Energy Partners, LP20191219A28.326.184.554.051.632.13
CQQQInvesco China Technology ETF20191219ETF20.0213.934.896.089.047.85
CRCrane Company20191219A8.884.712.472.622.242.09
CRAICRA International, Inc.20191219A43.0018.397.069.5611.328.82
CRAKVanEck Vectors Oil Refiners ETF20191219ETF74.6261.3446.3746.3714.9814.98
CRBNiShares MSCI ACWI Low Carbon Ta20191219ETF6.568.671.016.817.661.86
CRBPCorbus Pharmaceuticals Holdings20191219A23.8024.31-2.430.5626.7723.75
CRCCalifornia Resources Corporatio20191219A21.5913.032.751.8310.2911.21
CRDACrawford & Company Class A20191219A72.6039.9224.2425.7015.6814.22
CRDBCrawford & Company Class B20191219A58.9533.2924.5825.078.718.22
CREECree Inc20191219A6.926.204.064.192.152.02
CREGChina Recycling Energy Corporat20191219A219.76294.61295.63263.61-1.0331.05
CREXCREATIVE REALITIES, INC.20191219A600.96316.24171.83187.00144.41129.24
CRHMCRH Medical Corporation20191219A54.3748.7415.3728.2033.3720.54
CRICarter's Inc.20191219A7.613.331.161.132.172.20
CRISCuris Inc20191219A169.47173.10174.28173.43-1.19-0.34
CRKComstock Resources, Inc.20191219A26.4216.8612.5010.654.356.21
CRLCharles River Laboratories Inte20191219A13.656.001.962.294.043.72
CRMsalesforce.com, inc.20191219A2.001.290.270.291.021.00
CRMDCorMedix Inc.20191219A49.7647.4832.5533.8314.9413.65
CRMTAmerica's Car Mart Inc20191219A50.0524.6611.0713.6613.5811.00
CRNCCerence Inc. Common Stock20191219A21.4826.923.8820.0623.046.86
CRNTCeragon Networks Ltd20191219A48.8242.3013.9624.4628.2617.78
CRNXCrinetics Pharmaceuticals, Inc.20191219A151.3161.2630.0338.9231.2322.34
CRONCronos Group Inc. Common Share20191219A14.5812.532.313.2310.239.29
CROPIQ Global Agribusiness Small Ca20191219ETF41.8110.083.933.936.156.15
CROXCrocs, Inc.20191219A6.947.012.914.094.102.92
CRSCarpenter Technology Corp20191219A14.435.7020.3220.55-14.62-14.85
CRSACrescent Acquisition Corp Class20191219A60.0759.9759.9759.970.000.00
CRSPCRISPR Therapeutics AG20191219A16.849.342.282.947.066.41
CRTCross Timbers Royalty Trust20191219A44.0017.9814.6514.663.323.32
CRUSCirrus Logic Inc20191219A8.539.860.202.819.667.05
CRVLCorvel Corp20191219A52.6330.7814.7714.3116.0116.46
CRVSCorvus Pharmaceuticals, Inc.20191219A90.5355.1111.0017.2744.1137.85
CRWDCrowdStrike Holdings, Inc. Clas20191219A11.0510.706.546.584.164.12
CRWSCrown Crafts Inc20191219A127.4890.1775.2989.7014.880.46
CRYCryoLife, Inc.20191219A24.5310.834.934.395.926.44
CSAVictoryShares US Small Cap Vola20191219ETF24.5615.2814.8314.270.451.02
CSBVictoryShares US Small Cap High20191219ETF20.8213.5113.4313.390.080.11
CSBRChampions Oncology, Inc.20191219A114.6492.8673.2175.1719.6617.69
CSCOCisco Systems Inc20191219A2.102.89-0.230.753.122.14
CSDInvesco S&P Spin-Off ETF20191219ETF45.2014.9613.5013.631.461.33
CSFVictoryShares US Discovery Enha20191219ETF11.677.287.377.32-0.09-0.04
CSFLCenterState Bank Corporation Co20191219A7.736.413.104.373.302.04
CSGPCoStar Group Inc20191219A19.136.902.303.214.593.69
CSGSCSG Systems International20191219A12.0910.331.912.018.418.32
CSIICardiovascular Systems, Inc.20191219A20.5724.70-2.09-3.2626.7827.96
CSIQCanadian Solar, Inc.20191219A9.757.233.454.053.783.20
CSLCarlisle Companies, Inc.20191219A8.833.761.341.562.422.20
CSLTCASTLIGHT HEALTH, INC.20191219A78.8164.8650.7151.5614.1513.31
CSMProShares Large Cap Core Plus20191219ETF7.694.604.524.500.080.10
CSMLIQ Chaikin U.S. Small Cap ETF20191219ETF12.836.296.496.49-0.21-0.21
CSODCornerstone OnDemand, Inc.20191219A10.0011.982.513.849.478.14
CSPICSP Inc.20191219A340.18128.79128.79128.790.000.00
CSQCalamos Strategic Total Return20191219A12.8817.878.798.149.089.73
CSSEChicken Soup for the Soul Enter20191219A86.32103.3222.7627.3180.5676.01
CSTECaesarstone Ltd.20191219A26.6394.9489.7189.785.225.16
CSTLCastle Biosciences, Inc. Common20191219A132.7667.9840.6945.0127.2922.98
CSTMConstellium SE Class A Ordinary20191219A9.665.832.142.633.693.20
CSTRCapStar Financial Holdings, Inc20191219A31.3912.758.348.594.414.16
CSUCapital Senior Living20191219A70.2443.6715.5919.5628.0824.12
CSVCarriage Services, Inc.20191219A19.2810.003.563.736.446.27
CSWCCapital Southwest Corp20191219A14.659.613.705.415.924.20
CSWICSW Industrials, Inc20191219A34.8015.828.729.097.106.73
CSXCSX Corporation20191219A2.462.70-0.41-0.123.112.82
CTASCintas Corp20191219A6.463.301.211.592.091.71
CTBCooper Tire & Rubber Co.20191219A14.156.905.345.371.561.53
CTBICommunity Trust Bancorp Inc20191219A22.6212.826.957.835.864.99
CTEKCynergisTek, Inc.20191219A402.09117.61350.42325.79-232.82-208.19
CTGComputer Task Group, Inc.20191219A120.44183.9519.7122.72164.23161.23
CTHRCharles & Colvard Ltd20191219A143.5268.0768.0768.070.000.00
CTIBYunhong CTI Ltd. Common Stock20191219A367.81401.62360.71360.7040.9140.91
CTICCTI BioPharma Corp. (DE) Common20191219A107.4689.1372.4678.5916.6710.54
CTLCenturyLink, Inc.20191219A7.555.792.072.453.723.34
CTLTCATALENT, INC.20191219A7.944.764.445.760.32-0.99
CTMXCytomX Therapeutics, Inc.20191219A30.0927.538.679.5718.8717.96
CTOConsolidated-Tomoka Land Co.20191219A93.7677.5774.5970.532.987.04
CTRAContura Energy, Inc. Common Sto20191219A32.3016.167.307.288.868.89
CTRCCentric Brands Inc. Common Stoc20191219A325.23202.0080.3280.13121.68121.87
CTRECARTRUST REIT, INC.20191219A9.638.004.264.413.743.59
CTRMCastor Maritime Inc. Common Sto20191219A110.58108.3163.8469.4844.4738.83
CTRNCiti Trends, Inc.20191219A26.3123.047.567.0515.4815.99
CTSCTS Corporation20191219A19.577.702.032.525.675.18
CTSHCognizant Technology Solutions20191219A2.001.600.590.751.010.84
CTSOCytosorbents Corp.20191219A63.0256.1846.3043.429.8812.76
CTTCATCHMARK TIMBER TRUST, INC.20191219A13.358.253.683.954.574.30
CTVACorteva, Inc. Common Stock20191219A4.9717.2817.0217.860.26-0.47
CTXRCitius Pharmaceuticals Inc. Com20191219A146.55150.98120.20104.6730.7846.31
CTXSCitrix Systems Inc20191219A3.463.751.241.412.512.34
CUBCubic Corporation20191219A13.068.111.682.706.435.41
CUBAHerzfeld Caribbean Basin Fund20191219A123.0457.6957.8557.80-0.16-0.10
CUBECubeSmart20191219A3.663.240.450.792.792.45
CUBICUSTOMERS BANCORP INC20191219A16.806.083.933.562.152.52
CUECue Biopharma, Inc.20191219A69.1848.206.215.7641.9942.44
CUICUI Global, Inc.20191219A119.9890.7052.6053.8538.1036.85
CULPCulp, Inc.20191219A65.1661.2956.6457.454.653.85
CUOContinental Materials Corporati20191219A351.32209.69209.69209.690.000.00
CUREDirexion Daily Healthcare Bull20191219ETF6.014.820.89-0.203.935.02
CUROCURO Group Holdings Corp.20191219A25.7914.696.038.738.726.01
CUTInvesco MSCI Global Timber ETF20191219ETF14.005.495.575.57-0.08-0.08
CUTRCutera, Inc.20191219A27.5919.493.303.6616.1915.83
CUZCousins Properties Inc.20191219A5.484.271.972.742.301.53
CVACovanta Holding Corporation20191219A7.485.631.643.003.992.62
CVBFCVB Financial Corp20191219A5.576.573.673.672.922.93
CVCOCavco Industries Inc.20191219A37.5215.857.898.297.977.56
CVCYCentral Valley Community Bancor20191219A71.3323.9116.1120.707.803.21
CVECenovus Energy Inc.20191219A10.138.330.640.877.697.46
CVEOCIVEO CORPORATION20191219A90.2075.1938.3536.3336.8438.86
CVETCovetrus, Inc. Common Stock20191219A11.858.302.111.686.186.62
CVGICommercial Vehicle Group, Inc.20191219A36.1121.374.256.4817.1214.89
CVGWCalavo Growers Inc20191219A28.8416.475.755.4910.7210.98
CVICVR ENERGY, INC.20191219A9.524.682.642.862.041.82
CVIACovia Holdings Corporation Comm20191219A88.0355.7954.1840.341.6115.45
CVLTCommault Systems, Inc.20191219A8.283.811.401.302.402.50
CVLYCodorus Valley Bancorp Inc20191219A104.8176.4714.5228.7361.9547.75
CVMCel-Sci Corporation20191219A34.2839.869.9119.1929.9420.67
CVNACarvana Co.20191219A11.2911.31-0.770.0112.0811.29
CVRChicago Rivet & Machine Co.20191219A99.8715.5418.8018.80-3.26-3.26
CVSCVS HEALTH CORPORATION20191219A1.652.120.54-0.091.582.21
CVTICovenant Transportation Group,20191219A26.2613.474.423.839.059.64
CVUCPI Aerostructures, Inc.20191219A90.0862.7741.6143.1021.1619.67
CVVCVD Equipment Corp.20191219A243.22132.71125.08125.087.637.63
CVXChevron Corporation20191219A1.551.400.820.730.580.67
CVYInvesco Zacks Multi-Asset Incom20191219ETF24.1115.9711.0712.084.903.89
CWCurtiss-Wright Corp.20191219A11.794.741.931.742.813.00
CWBSPDR Bloomberg Barclays Convert20191219ETF1.993.013.873.82-0.85-0.81
CWBCCommunity West BanCshares20191219A423.34272.72272.72272.720.000.00
CWBRCohBar, Inc. Common Stock20191219A176.90124.10116.75119.157.354.95
CWCOConsolidated Water Co Inc20191219A27.3115.107.237.797.877.31
CWEBDirexion Daily CSI China Intern20191219ETF18.8413.4012.0712.111.331.28
CWENClearway Energy, Inc. Class C C20191219A11.925.072.472.282.612.79
CWENAClearway Energy, Inc. Class A20191219A17.9313.495.346.458.157.04
CWHCamping World Holdings, Inc.20191219A18.779.982.422.677.567.32
CWISPDR MSCI ACWI ex-US ETF20191219ETF5.102.621.922.310.700.31
CWKCushman & Wakefield plc Ordinar20191219A10.516.170.321.915.854.26
CWSAdvisorShares Focused Equity ET20191219ETF52.6138.7838.7838.780.000.00
CWSTCasella Waste Systems Inc20191219A24.3210.915.832.905.088.01
CWTCalifornia Water Service20191219A10.846.462.553.123.913.34
CXDCChina XD Plastics Company Limit20191219A104.3896.0779.3680.9816.7215.10
CXOCONCHO RESOURCES INC.20191219A6.433.991.601.472.402.53
CXPCOLUMBIA PROPERTY TRUST, INC.20191219A7.884.302.912.531.391.78
CXSEWisdomTree Trust WisdomTree Chi20191219ETF27.7610.6612.1810.68-1.51-0.01
CXWCoreCivic, Inc.20191219A8.127.994.454.323.553.68
CYCypress Semiconductor20191219A4.273.592.482.851.110.73
CYANCyanotech Corp20191219A222.26155.04144.46145.9910.589.05
CYBWisdomTree Chinese Yuan Strate20191219ETF51.5421.4130.3030.51-8.89-9.09
CYBECyberoptics Corp20191219A75.7873.7624.1425.5849.6348.19
CYBRCyberArk Software Ltd.20191219A6.694.590.480.924.113.67
CYCCCyclacel Pharmaceuticals, Inc20191219A155.43207.59170.75170.7236.8436.87
CYCNCyclerion Therapeutics, Inc. Co20191219A87.4863.8939.4642.2524.4321.64
CYDChina Yuchai International Ltd.20191219A62.4125.8820.7921.635.094.25
CYHCommunity Health Systems, Inc.20191219A32.8927.3714.1916.7113.1810.67
CYRNCYREN Ltd.20191219A122.51134.9084.9184.9149.9949.99
CYRXCryoPort, Inc. Common Stock20191219A22.5318.812.883.1415.9315.67
CYTKCytokinetics Inc.20191219A14.6719.051.391.7317.6517.32
CZAInvesco Zacks Mid-Cap ETF20191219ETF26.4615.0014.3514.770.650.23
CZNCCitizens & Northern Corporation20191219A303.4782.5980.9573.271.639.32
CZRCaesars Entertainment Corporati20191219A7.469.806.377.153.432.65
CZWICitizens Community Bancorp, Inc20191219A176.9669.3269.7369.57-0.41-0.24
CZZCosan Limited20191219A7.557.686.066.231.611.44
DDominion Energy, Inc Common Sto20191219A1.694.742.873.431.871.31
DACDanaos Corporation20191219A73.7141.1526.5927.1514.5614.00
DAIOData I/O Corp20191219A84.1345.23-38.92-28.4384.1573.66
DAKTDaktronics Inc20191219A23.7719.518.559.8710.969.64
DALDelta Air Lines, Inc.20191219A2.002.951.601.631.351.32
DALIFirst Trust DorseyWright DALI 120191219ETF15.7416.9213.8313.753.093.17
DALTAnfield Capital Diversified Alt20191219ETF28.9536.7043.7743.49-7.07-6.79
DANDana Incorporated20191219A5.934.703.574.171.140.54
DARDARLING INGREDIENTS INC.20191219A4.602.861.971.380.881.47
DAREDare Bioscience, Inc. Common St20191219A215.60102.9469.0477.4633.8925.48
DAUDExchange-Traded Notes linked to20191219ETN45.7517.2429.6918.79-12.46-1.56
DAUGFT Cboe Vest U.S. Equity Deep B20191219ETF26.126.413.146.413.270.00
DAXGlobal X Funds Global X DAX Ger20191219ETF91.3333.3833.3833.380.000.00
DBDeutsche Bank Aktiengesellschaf20191219A12.699.033.254.145.774.89
DBAWXtrackers MSCI All World ex US20191219ETF17.7810.5311.4010.16-0.870.37
DBDDiebold Nixdorf Incorporated20191219A11.7212.161.101.9211.0610.24
DBEFXtrackers MSCI EAFE Hedged Equi20191219ETF2.981.881.461.490.420.38
DBEHiM DBi Hedge Strategy ETF20191219ETF29.36
DBEMXtrackers MSCI Emerging Markets20191219ETF34.626.086.076.070.010.01
DBEUXtrackers MSCI Europe Hedged Eq20191219ETF3.332.662.102.190.560.47
DBEZXtrackers MSCI Eurozone Hedged20191219ETF17.0812.117.916.784.205.33
DBGRXtrackers MSCI Germany Hedged E20191219ETF70.0922.9722.9722.970.000.00
DBIDesigner Brands Inc.20191219A8.206.831.211.055.625.78
DBJPXtrackers MSCI Japan Hedged Equ20191219ETF4.362.812.482.260.320.55
DBLVAdvisorShares DoubleLine Value20191219ETF128.5937.2537.2637.26-0.02-0.02
DBMFiM DBi Managed Futures Strategy20191219ETF25.0318.5918.1818.180.410.41
DBVTDBV Technologies S.A.20191219A23.6716.068.819.077.266.99
DBXDropbox, Inc. Class A20191219A6.245.531.632.223.903.31
DCARDropCar, Inc. Common Stock20191219A231.47229.09194.59194.7134.5134.39
DCHFExchange-Traded Notes linked to20191219ETN48.4950.4250.4250.420.000.00
DCIDonaldson Company, Inc.20191219A6.042.950.770.892.192.06
DCODucommun Incorporated20191219A36.3310.864.666.406.204.46
DCOMDime Community Bancshares20191219A12.6031.4617.0416.6814.4314.78
DCPDCP Midstream, LP20191219A12.147.940.501.217.436.73
DCPHDeciphera Pharmaceuticals, Inc.20191219A19.8410.882.363.858.527.04
DDDuPont de Nemours, Inc. Common20191219A3.012.351.921.910.430.44
DDD3D Systems Corp20191219A11.199.995.536.824.473.17
DDGProshares Short Oil & Gas20191219ETF104.9561.2261.2261.220.000.00
DDIVFirst Trust Exchange-Traded Fun20191219ETF8.4414.2313.8213.820.410.41
DDLSWisdomTree Dynamic Currency Hed20191219ETF30.1314.3914.3914.390.000.00
DDMProShares Ultra Dow3020191219ETF2.131.730.820.660.921.07
DDOGDatadog, Inc. Class A Common St20191219A13.3513.6313.1012.200.531.43
DDSDillards Inc.20191219A20.118.404.865.083.533.32
DDWMWisdomTree Dynamic Currency Hed20191219ETF93.4925.1624.6723.490.491.67
DEDeere & Company20191219A3.362.240.811.321.430.92
DEAEasterly Government Properties,20191219A4.764.34-1.07-0.475.414.81
DEACDiamond Eagle Acquisition Corp.20191219A94.1822.38-86.43-86.10108.82108.48
DECKDeckers Outdoor Corp20191219A10.624.161.561.542.602.61
DEEFXtrackers FTSE Developed ex US20191219ETF61.3133.7433.7433.740.000.00
DEFInvesco Defensive Equity ETF20191219ETF28.2816.4714.3513.832.112.63
DEFAiShares Adaptive Currency Hedge20191219ETF64.1076.4776.4776.470.000.00
DEIDouglas Emmett, Inc.20191219A4.351.890.750.611.141.28
DELLDell Technologies Inc.20191219A8.264.412.452.811.961.60
DEMWisdomTree Emerging Markets Hig20191219ETF6.134.305.365.52-1.06-1.22
DENNDENNY'S CORP20191219A6.3914.894.064.3710.8310.53
DESWisdomTree U.S. SmallCap Divide20191219ETF4.285.213.172.072.053.15
DESPDespegar.com, Corp.20191219A20.6510.794.184.356.616.44
DEURExchange-Traded Notes linked to20191219ETN14.1914.0614.0616.870.00-2.81
DEUSXtrackers Russell 1000 Comprehe20191219ETF15.174.334.284.300.050.03
DEWWisdomTree Global High Dividend20191219ETF15.3213.7913.4113.790.380.00
DFEWisdomTree Europe SmallCap Divi20191219ETF17.438.147.627.640.520.49
DFENDirexion Daily Aerospace & Defe20191219ETF14.3012.5811.4610.551.122.03
DFFNDIFFUSION PHARMACEUTICALS INC20191219A72.9377.9850.9253.3627.0624.62
DFINDonnelley Financial Solutions,20191219A25.0112.528.569.243.963.29
DFJWisdomTree Japan SmallCap Divid20191219ETF10.176.165.704.770.461.39
DFNDReality Shares DIVCON Dividend20191219ETF41.0827.1127.1127.110.000.00
DFNLDavis Select Financial ETF20191219ETF30.5217.7717.2617.260.510.51
DFSDiscover Financial Services20191219A2.923.740.410.423.333.32
DFVLiPath US Treasury 5-year Bull E20191219ETF61.93
DFVSiPath US Treasury 5-year Bear E20191219ETF139.10
DGDollar General Corp.20191219A1.971.700.921.050.780.65
DGAZVelocityShares 3x Inverse Natur20191219ETN21.7913.216.807.276.425.94
DGBPExchange-Traded Notes linked to20191219ETN26.0928.9723.6623.775.315.19
DGICADonegal Group Inc20191219A64.5526.1917.7019.028.497.17
DGICBDonegal Group Inc20191219A769.55861.15707.78707.78153.37153.37
DGIIDigi International Inc20191219A18.2831.0723.6123.457.467.61
DGLDVelocitySharesTM 3x Inverse Gol20191219ETF6.084.430.760.953.683.48
DGLYDigital Ally, Inc. Common Stock20191219A124.14125.16121.64121.713.523.45
DGPDB Gold Double Long ETN due Feb20191219ETN48.4220.5812.4915.668.104.92
DGREWisdomTree Trust WisdomTree Eme20191219ETF27.7413.1712.5012.600.670.57
DGROiShares Core Dividend Growth ET20191219ETF2.423.633.013.010.610.61
DGRSWisdomTree Trust WisdomTree U.S20191219ETF22.7211.6711.5611.560.110.11
DGRWWisdomTree Trust WisdomTree U.S20191219ETF2.202.972.662.160.300.80
DGSWisdomTree Emerging Markets Sma20191219ETF6.683.613.513.300.150.35
DGTSPDR Global Dow ETF (based on T20191219ETF24.3249.3445.5445.543.803.80
DGXQuest Diagnostics Inc.20191219A3.543.30-0.110.383.412.92
DGZDB Gold Short ETN due February20191219ETN81.2478.5078.5078.500.000.00
DHID.R. Horton Inc.20191219A2.802.010.430.571.581.44
DHILDiamond Hill Investment Group20191219A114.1251.7840.3139.4411.4712.34
DHRDanaher Corporation20191219A1.341.170.11-2.121.063.29
DHSWisdomTree U.S. High Dividend F20191219ETF3.2512.901.3112.9111.59-0.02
DHTDHT HOLDINGS, INC.20191219A13.019.214.074.965.144.21
DHXDHI Group, Inc.20191219A61.7030.9610.2210.8320.7420.12
DIASPDR Dow Jones Industrial Avera20191219ETF0.610.520.320.220.210.30
DIALColumbia Diversified Fixed Inco20191219ETF17.917.993.356.064.641.93
DIETDefiance Next Gen Food and Agri20191219ETF72.1352.6451.6952.160.950.48
DIGProShares Ultra Oil & Gas20191219ETF4.763.702.092.571.611.14
DIMWisdomTree International MidCap20191219ETF14.006.205.585.720.620.48
DINDine Brands Global, Inc.20191219A14.408.602.392.646.215.97
DINTDavis Select International ETF20191219ETF34.3516.5616.7816.78-0.22-0.22
DIODDiodes Inc20191219A12.337.872.943.724.934.15
DISThe Walt Disney Company20191219A1.401.150.300.360.850.79
DISCADiscovery, Inc. Series A Common20191219A3.193.940.430.843.513.11
DISCBDiscovery, Inc. Series B Common20191219A55.69
DISCKDiscovery, Inc. Series C Common20191219A3.573.421.231.332.192.09
DISHDISH Network Corp.20191219A3.584.920.73-0.234.195.15
DITAMCON Distributing Co.20191219A275.862.762.762.760.000.00
DIVGlobal X SuperDividend U.S. ETF20191219ETF8.897.112.442.234.674.89
DIVAAGFiQ Hedged Dividend Income Fu20191219ETF88.55
DIVBiShares U.S. Dividend and Buyba20191219ETF8.164.964.964.960.000.00
DIVCC-Tracks Exchange Traded Notes20191219ETN148.38
DIVOAmplify CWP Enhanced Dividend I20191219ETF32.3215.6013.4513.462.152.14
DIVYReality Shares DIVS ETF20191219ETF78.5634.4234.4234.420.000.00
DJCIETRACS Linked to the Bloomberg20191219ETN20.5916.3916.0216.020.370.37
DJCODaily Journal Corp20191219A9.5045.2134.9435.8010.528.84
DJDInvesco Dow Jones Industrial Av20191219ETF13.3128.4413.4728.0214.970.42
DJPiPath Bloomberg Commodity Index20191219ETN4.493.072.322.700.750.37
DJPYExchange-Traded Notes linked to20191219ETN26.21
DKDelek US Holdings, Inc.20191219A9.214.860.541.534.323.33
DKLDELEK LOGISTICS PARTNERS, LP20191219A74.1749.1912.9924.1236.2025.07
DKSDick's Sporting Goods, Inc.20191219A4.904.362.222.382.131.98
DLADelta Apparel Inc.20191219A74.1713.7812.5012.991.280.80
DLBDolby Laboratories, Inc.Class A20191219A8.457.774.542.583.235.19
DLBRVelocityShares Short LIBOR ETN20191219ETN114.0132.6032.6032.600.000.00
DLHCDLH Holdings Corp.20191219A111.5861.3846.0846.0815.3115.31
DLNWisdomTree U.S. LargeCap Divide20191219ETF2.505.252.281.472.983.78
DLNGDYNAGAS LNG PARNERS LP20191219A59.75198.2381.1581.45117.09116.79
DLPHDelphi Technologies PLC Ordinar20191219A14.8710.266.255.774.014.49
DLPNDolphin Entertainment, Inc.20191219A407.92371.95276.16326.0195.7945.94
DLRDigital Realty Trust, Inc.20191219A3.246.685.145.241.551.45
DLSWisdomTree International SmallC20191219ETF5.457.004.114.092.892.91
DLTHDuluth Holdings Inc. Class B Co20191219A23.6645.9411.1311.9934.8133.95
DLTRDollar Tree Inc.20191219A3.632.620.651.041.971.58
DLXDeluxe Corporation20191219A11.933.740.201.163.542.59
DMACDiaMedica Therapeutics Inc. Com20191219A208.00133.7772.1176.5361.6757.24
DMDVAAM S& P Developed Markets High20191219ETF813.0364.0447.7847.7816.2616.26
DMLPDorchester Minerals LP20191219A33.1921.6816.0317.385.654.30
DMPIDelMar Pharmaceuticals, Inc. Co20191219A239.11324.47243.22246.7381.2577.75
DMRCDigimarc Corporation20191219A40.1818.398.2310.2410.158.15
DMREDeltaShares S&P EM 100 & Manage20191219ETF37.49
DMRLDeltaShares S&P 500 Managed Ris20191219ETF54.9335.6235.6235.620.000.00
DMRMDeltaShares S&P 400 Managed Ris20191219ETF79.3853.6053.6053.600.000.00
DMRSDeltaShares S&P 600 Managed Ris20191219ETF55.0029.4928.7433.110.75-3.62
DMTKDermTech, Inc. Common Stock20191219A192.8265.2330.2832.4534.9532.79
DNKNDunkin' Brands Group, Inc.20191219A4.603.481.592.601.890.88
DNLWisdomTree Global ex-US Quality20191219ETF14.0920.4914.8814.925.615.57
DNLIDenali Therapeutics Inc. Common20191219A24.4820.445.595.1514.8615.30
DNNDenison Mines Corp20191219A58.9279.0274.8475.954.193.07
DNOVFT Cboe Vest U.S. Equity Deep B20191219ETF32.6438.4438.4438.440.000.00
DNOWNOW INC.20191219A9.487.183.293.883.903.30
DNRDenbury Resources, Inc.20191219A69.1457.1530.5034.5126.6522.64
DODiamond Offshore Drilling20191219A15.6713.143.574.009.579.14
DOCPHYSICIANS REALTY TRUST20191219A5.585.051.852.053.213.01
DOCUDocuSign, Inc. Common Stock20191219A9.746.521.761.804.764.73
DOGProShares Short Dow3020191219ETF2.025.304.974.990.330.31
DOGSArrow Dogs of the World ETF20191219ETF74.07
DOGZDogness (International) Corpora20191219A539.77231.67171.92189.0759.7642.61
DOLWisdomTree International LargeC20191219ETF16.9615.109.069.036.046.08
DOMODomo, Inc. Class B Common Stock20191219A29.2019.957.988.4711.9611.48
DONWisdomTree U.S. MidCap Dividend20191219ETF4.803.271.921.861.351.41
DOOWisdomTree international Divide20191219ETF16.5619.6324.5919.64-4.96-0.01
DOOOBRP Inc. Common Subordinate Vot20191219A10.387.612.282.915.334.70
DOORMASONITE INTERNATIONAL CORP20191219A17.266.931.812.475.124.46
DORMDorman Products, Inc. New20191219A20.2215.623.263.4412.3612.18
DOVDover Corporation20191219A4.682.561.181.661.380.89
DOWDow Inc.20191219A5.005.292.933.612.361.67
DOXAmdocs Limited20191219A4.482.34-2.50-2.444.854.79
DPHCDiamondPeak Holdings Corp. Clas20191219A42.3663.7963.7963.790.000.00
DPSTDirexion Daily Regional Banks B20191219ETF20.3614.6212.0412.332.582.29
DPWDPW Holdings, Inc.20191219A179.86136.89101.77112.8735.1224.01
DPZDomino's Pizza Inc.20191219A8.323.640.681.462.962.18
DRADDigirad Corporation20191219A344.28187.92154.80158.1233.1229.80
DREDuke Realty Corp.20191219A3.022.560.781.371.781.18
DRHDiamondRock Hospitality Company20191219A9.017.102.532.234.574.87
DRIDarden Restaurants, Inc.20191219A4.834.151.882.572.271.58
DRIODarioHealth Corp. Common Stock20191219A135.20283.4858.5774.15224.91209.33
DRIPDirexion Daily S&P Oil & Gas Ex20191219ETF20.3312.146.266.565.875.58
DRIVGlobal X Autonomous & Electric20191219ETF49.2929.4929.8929.89-0.40-0.40
DRNDirexion Daily Real Estate Bull20191219ETF31.4828.8716.0915.8012.7813.07
DRNADicerna Pharmaceuticals, Inc.20191219A17.6018.626.074.3312.5514.29
DRQDril-Quip, Inc.20191219A16.077.153.033.284.113.87
DRRMarket Vectors Double Short Eur20191219ETN
DRRXDurect Corp20191219A55.4652.0628.9827.7223.0824.34
DRSKAptus Defined Risk ETF20191219ETF17.5514.2014.1414.160.060.04
DRTTDIRTT Environmental Solutions L20191219A129.3356.4751.8851.934.594.54
DRVDirexion Daily Real Estate Bear20191219ETF37.8221.7317.3018.444.433.29
DRWWisdomTree Global ex-US Real Es20191219ETF14.699.609.489.480.120.12
DSDrive Shack Inc.20191219A28.4538.345.556.6432.7931.71
DSEDuff & Phelps Select MLP and Mi20191219A30.5288.2186.1086.452.781.77
DSGXDescartes Systems Group Inc20191219A10.805.291.061.474.243.82
DSIiShares MSCI KLD 400 Social ETF20191219ETF3.292.861.601.681.271.19
DSKEDaseke, Inc. Common Stock20191219A75.5657.1414.3112.8542.8344.29
DSLVVelocitySharesTM 3x Inverse Sil20191219ETF18.029.308.598.430.710.87
DSPGDSP Group Inc20191219A27.7117.865.495.8012.3712.06
DSSDocument Security Systems, Inc.20191219A259.58148.50101.99101.9446.5146.57
DSSIDiamond S Shipping Inc. Common20191219A42.1125.0417.2518.157.796.89
DSTLDistillate U.S. Fundamental Sta20191219ETF16.525.785.785.780.000.00
DSWLDeswell Industries Inc20191219A149.2558.7758.7758.770.000.00
DSXDiana Shipping, Inc.20191219A32.6221.9623.0010.64-1.0411.02
DTDynatrace, Inc.20191219A13.665.443.093.592.351.85
DTDWisdomTree U.S. Total Dividend20191219ETF3.111.581.021.130.560.45
DTEDTE Energy Company20191219A3.162.171.311.370.870.81
DTEADAVIDsTEA Inc. Common Stock20191219A84.1890.1658.8458.8431.3231.32
DTECALPS Disruptive Technologies ET20191219ETF20.7012.3912.3912.390.000.00
DTHWisdomTree International High D20191219ETF15.7716.245.855.8510.3910.39
DTILPrecision BioSciences, Inc. Com20191219A40.4924.331.155.2023.1819.14
DTNWisdomTree U.S. Dividend ex-Fin20191219ETF3.702.290.442.301.85-0.01
DTODB Crude Oil Double Short Excha20191219ETN457.70318.17322.13322.13-3.96-3.96
DTSSDatasea Inc. Common Stock20191219A155.7270.7728.5928.5942.1742.17
DTULiPath US Treasury 2-year Bull E20191219ETF252.36
DTUSiPath US Treasury 2-year Bear E20191219ETF455.65
DTYLiPath US Treasury 10-year Bull20191219ETF19.67
DUGProShares UltraShort Oil & Gas20191219ETF6.387.294.293.783.003.51
DUKDuke Energy Corporation20191219A1.651.630.380.581.251.05
DURAVanEck Vectors Morningstar Dura20191219ETF10.6113.1513.1513.150.000.00
DUSADavis Select U.S. Equity ETF20191219ETF12.143.643.613.610.040.04
DUSLDirexion Daily Industrials Bull20191219ETF27.0710.977.699.243.281.73
DUSTDirexion Daily Gold Miners Inde20191219ETF14.0811.795.756.986.044.81
DVADaVita Inc.20191219A3.472.17-0.310.062.482.11
DVAXDynavax Technologies Corporatio20191219A16.7016.563.474.6413.1011.92
DVDDover Motorsports20191219A84.6848.24-4.12-4.1252.3652.36
DVLUFirst Trust Dorsey Wright Momen20191219ETF12.956.093.024.123.071.98
DVNDevon Energy Corporation20191219A4.087.620.791.166.856.48
DVOLFirst Trust Dorsey Wright Momen20191219ETF12.4612.5012.2012.220.300.28
DVPDeep Value ETF20191219ETF22.149.008.218.500.790.49
DVYiShares Select Dividend ETF20191219ETF1.271.670.711.320.960.35
DVYAiShares Asia/Pacific Dividend E20191219ETF27.168.488.378.370.110.11
DVYEiShares Emerging Markets Divide20191219ETF14.577.664.914.172.753.49
DWASInvesco DWA SmallCap Momentum E20191219ETF12.175.484.494.430.991.05
DWATArrow Investments Trust Arrow D20191219ETF114.9823.7121.4721.472.242.24
DWCRArrow DWA Country Rotation ETF20191219ETF60.50
DWFISPDR Dorsey Wright Fixed Income20191219ETF8.464.354.354.350.000.00
DWLDDavis Select Worldwide ETF20191219ETF38.0817.3017.3617.36-0.07-0.07
DWMWisdomTree International Equity20191219ETF16.257.587.957.77-0.37-0.18
DWMCAdvisorShares Dorsey Wright Mic20191219ETF356.9286.7986.7986.790.000.00
DWMFWisdomTree International Multif20191219ETF48.1615.287.5012.337.792.95
DWPPFirst Trust Dorsey Wright Peopl20191219ETF38.0936.6340.5040.60-3.87-3.97
DWSHAdvisorShares Dorsey Wright Sho20191219ETF30.8122.5921.7821.780.810.81
DWSNDawson Geophysical Company New20191219A155.47151.5098.61108.9752.8942.52
DWXSPDR S&P International Dividend20191219ETF7.7310.979.547.691.433.28
DXDynex Capital, Inc.20191219A7.255.933.962.261.973.67
DXCDXC Technology Company20191219A3.502.81-1.09-0.743.903.55
DXCMDexCom, Inc.20191219A11.993.45-3.04-0.316.483.76
DXDProShares UltraShort Dow 3020191219ETF4.373.831.051.192.782.64
DXGEWisdomTree Germany Hedged Equit20191219ETF56.4117.9714.2714.273.703.70
DXJWisdomTree Japan Hedged Equity20191219ETF1.851.991.311.290.670.70
DXJSWisdomTree Japan Hedged SmallCa20191219ETF57.1518.7018.7018.700.000.00
DXLGDestination XL Group, Inc.20191219A160.0176.6367.6675.398.971.24
DXPEDXP Enterprises Inc20191219A54.5025.6912.8616.0012.839.69
DXYNDixie Group Inc20191219A141.65171.90126.80133.5645.1038.34
DYDycom Industries, Inc.20191219A12.686.291.562.024.734.27
DYAIDyadic International, Inc.20191219A93.7555.3923.1428.5832.2526.81
DYLSWisdomTree Dynamic Long/Short U20191219ETF11.9411.6817.476.33-5.795.35
DYNFBlackRock U.S. Equity Factor Ro20191219ETF17.9212.428.568.563.873.87
DYNTDynatronics Corp20191219A168.61121.8980.8680.9041.0340.99
DZKDirexion Daily Developed Market20191219ETF17.498.888.298.310.590.57
DZSIDASAN Zhone Solutions, Inc20191219A61.54170.156.657.56163.50162.59
DZZDB Gold Double Short ETN due Fe20191219ETN112.53105.31104.71105.310.610.00
EAElectronic Arts Inc20191219A3.602.860.831.312.041.56
EAFGrafTech International Ltd.20191219A9.637.823.143.804.684.02
EAGGiShares ESG US Aggregate Bond E20191219ETF5.984.874.464.460.410.41
EARNELLINGTON RESIDENTIAL MORTGAGE20191219A36.8321.489.0010.8212.4810.66
EARSAuris Medical Holding Ltd. Comm20191219A165.88109.9566.8243.2743.1266.68
EASGXtrackers MSCI EAFE ESG Leaders20191219ETF31.57
EASIAmplify EASI Tactical Growth ET20191219ETF17.3011.7511.7511.750.000.00
EASTEASTSIDE DISTILLING , INC.20191219A354.29178.14149.45151.3329.4327.54
EATBrinker International, Inc.20191219A7.907.371.992.035.385.35
EBEventbrite, Inc. Class A Common20191219A12.286.273.313.062.953.20
EBAYeBay Inc20191219A2.822.470.240.862.221.61
EBFEnnis, Inc.20191219A17.9010.171.522.778.647.40
EBIXEbix Inc20191219A16.358.943.523.295.425.70
EBIZGlobal X E-commerce ETF20191219ETF36.1235.7535.7535.750.000.00
EBMTEagle Bancorp Montana, Inc20191219A167.7560.7835.4839.0125.2921.76
EBNDSPDR Bloomberg Barclays Emergin20191219ETF4.053.823.073.380.750.44
EBSEmergent Biosolutions, Inc.20191219A19.4113.797.336.326.457.47
EBSBMeridian Bancorp, Inc.20191219A12.7111.202.772.788.438.42
EBTCEnterprise Bancorp Inc.20191219A111.1949.4328.5133.9620.9315.47
ECHiShares MSCI Chile ETF20191219ETF9.717.722.853.615.004.12
ECHOEcho Global Logistics, Inc.20191219A16.987.331.211.896.125.44
ECLEcolab, Inc.20191219A5.103.985.005.36-1.02-1.38
ECLNFirst Trust EIP Carbon Impact E20191219ETF12.786.998.588.58-1.59-1.59
ECNSiShares MSCI China Small-Cap ET20191219ETF45.8444.4861.4944.48-17.010.00
ECOLUS Ecology, Inc.20191219A24.9813.387.268.096.125.29
ECOMCHANNELADVISOR CORPORATION20191219A20.2613.944.272.039.6711.91
ECONColumbia Emerging Markets Consu20191219ETF14.378.817.687.311.121.50
ECORelectroCore, Inc. Common Stock20191219A112.6073.6335.0840.6638.5532.97
ECOWPacer Emerging Markets Cash Cow20191219ETF30.4618.5610.6010.607.967.96
ECPGEncore Capital Group, Inc.20191219A14.788.511.461.567.056.95
ECTECA Marcellus Trust 1 Interest20191219A107.5950.55-5.03-5.0855.5855.63
EDConsolidated Edison, Inc.20191219A2.802.050.380.691.671.37
EDCDirexion Daily Emerging Markets20191219ETF4.572.721.501.161.221.55
EDENiShares MSCI Denmark ETF20191219ETF17.4218.0615.6914.872.373.19
EDITEditas Medicine, Inc. Common St20191219A11.739.680.502.309.187.37
EDIVSPDR S&P Emerging Markets Divid20191219ETF35.8624.4917.7322.046.762.46
EDNTEdison Nation, Inc. Common Stoc20191219A177.33129.23101.41100.6327.8228.61
EDOGALPS Emerging Sector Dividend D20191219ETF35.880.080.080.080.000.00
EDOWFirst Trust Dow 30 Equal Weight20191219ETF19.3410.7410.7410.740.000.00
EDRYEuroDry Ltd. Common Shares20191219A778.16436.54125.36125.36311.17311.17
EDSAEdesa Biotech, Inc. Common Shar20191219A272.97323.54247.98291.2775.5632.27
EDUCEducational Development Corp20191219A164.7472.5553.7352.6218.8119.92
EDVVanguard World Funds Extended D20191219ETF9.615.475.624.73-0.140.74
EDZDirexion Daily Emerging Markets20191219ETF3.522.770.420.032.342.74
EEEl Paso Electric Company20191219A5.204.523.963.640.560.87
EEFTEuronet Worldwide Inc20191219A9.294.421.332.613.091.81
EEHELEMENTS Linked to the SPECTRUM20191219ETN560.87
EELVInvesco S&P Emerging Markets Lo20191219ETF34.3824.6624.3324.320.330.35
EEMiShares MSCI Emerging Markets E20191219ETF2.252.591.651.700.950.89
EEMAiShares MSCI Emerging Markets A20191219ETF17.7812.659.767.262.885.39
EEMDAAM S&P Emerging Markets High D20191219ETF37.3030.1329.1929.190.940.94
EEMOInvesco S&P Emerging Markets Mo20191219ETF72.5555.9550.3455.955.600.00
EEMSiShares MSCI Emerging Markets S20191219ETF58.3734.5529.7029.764.854.79
EEMViShares Edge MSCI Min Vol Emerg20191219ETF2.261.361.001.170.350.19
EEMXSPDR MSCI Emerging Markets Foss20191219ETF22.73
EESWisdomTree U.S. SmallCap Fund20191219ETF10.5410.5610.0010.070.560.49
EETProShares Ultra MSCI Emerging M20191219ETF33.7013.7611.3311.312.432.45
EEVProShares Trust UltraShort MSCI20191219ETF3.752.751.671.741.091.01
EEXEmerald Holding, Inc.20191219A30.9317.157.008.6210.158.53
EFAiShares MSCI EAFE ETF20191219ETF1.451.330.230.261.101.07
EFADProShares MSCI EAFE Dividend Gr20191219ETF21.0815.0115.0115.010.000.00
EFASGlobal X MSCI SuperDividend EAF20191219ETF40.4731.1631.1031.100.060.06
EFAViShares Edge MSCI Min Vol EAFE20191219ETF1.431.211.101.170.110.04
EFAXSPDR MSCI EAFE Fossil Fuel Rese20191219ETF37.4920.8118.6619.742.151.08
EFCEllington Financial Inc. Common20191219A5.955.092.903.542.191.54
EFGiShares MSCI EAFE Growth ETF20191219ETF5.652.301.121.101.191.21
EFNLiShares MSCI Finland ETF20191219ETF17.4512.435.355.337.087.10
EFOProShares Ultra MSCI EAFE20191219ETF57.0142.81-6.93-6.9349.7449.74
EFOIEnergy Focus, Inc.20191219A401.88182.45163.80173.4218.659.02
EFSCEnterprise Financial Services C20191219A17.436.243.243.893.012.36
EFUProShares Trust UltraShort MSCI20191219ETF43.8720.1515.2415.734.914.42
EFViShares MSCI EAFE Value ETF20191219ETF2.164.143.994.000.150.14
EFXEquifax, Incorporated20191219A6.423.581.611.841.971.74
EFZProShares Trust Short MSCI EAFE20191219ETF7.623.383.383.380.000.00
EGANeGain Corporation20191219A61.3873.6716.4515.3657.2358.32
EGBNEagle Bancorp Inc20191219A13.635.191.671.553.513.64
EGHT8x8, Inc. Common Stock20191219A8.166.391.743.314.653.09
EGLEEagle Bulk Shipping Inc.20191219A31.9829.905.585.5824.3224.33
EGOEldorado Gold Corporation20191219A14.0411.802.983.618.828.15
EGOVNIC Inc20191219A12.8642.151.912.3140.2439.84
EGPEastGroup Properties Inc.20191219A8.163.500.570.712.932.79
EGPTVanEck Vectors Egypt Index ETF20191219ETF99.7737.1826.2331.5710.955.61
EGRXEagle Pharmaceuticals, Inc.20191219A41.1219.237.645.9611.5913.26
EGYVaalco Energy, Inc.20191219A57.7548.7340.7839.377.959.36
EHCEncompass Health Corporation Co20191219A8.264.112.282.011.832.10
EHTHeHealth, Inc.20191219A14.828.150.441.547.716.61
EIDOiShares MSCI Indonesia ETF20191219ETF4.1715.1411.7411.763.403.43
EIDXEidos Therapeutics, Inc. Common20191219A79.9924.6118.5019.736.716.30
EIGEmployers Holdings, Inc.20191219A13.943.900.931.812.972.09
EIGIEndurance International Group H20191219A31.5839.067.8020.0931.2618.97
EIGREiger BioPharmaceuticals, Inc.20191219A35.9818.669.8410.518.818.14
EINCVanEck Vectors Energy Income ET20191219ETF67.3646.5134.2834.6912.2311.82
EIRLiShares MSCI Ireland ETF20191219ETF28.2416.5716.0316.220.540.35
EISiShares MSCI Israel ETF20191219ETF43.0230.4229.6529.580.770.84
EIXEdison International20191219A3.644.982.673.692.301.29
EJULInnovator MSCI Emerging Markets20191219ETF43.4018.5918.5918.590.000.00
EKARIdeanomics NextGen Vehicles and20191219ETF23.1810.8910.8910.890.000.00
EKSOEkso Bionics Holdings, Inc. Com20191219A44.61175.51120.1299.9955.3975.53
ELThe Estee Lauder Companies Inc.20191219A3.703.271.371.801.891.47
ELAEnvela Corporation20191219A185.9887.6787.1283.100.554.56
ELANElanco Animal Health Incorporat20191219A6.876.524.533.402.003.13
ELDWisdomTree Emerging Markets Loc20191219ETF48.9415.2120.1615.15-4.950.06
ELFe.l.f. Beauty, Inc.20191219A14.826.706.244.170.462.53
ELGXEndologix Inc20191219A113.8468.5537.9335.8330.6232.72
ELLOEllomay Capital LTD20191219A299.08135.57122.97121.0912.6014.48
ELMDElectromed, Inc.20191219A113.7355.4035.8238.6019.5816.80
ELOXEloxx Pharmaceuticals, Inc. Com20191219A98.7170.4547.8948.3122.5622.14
ELSEquity Lifestyle Properties, In20191219A5.113.171.441.571.731.60
ELSEElectro-Sensors Inc20191219A764.65307.16307.16307.160.000.00
ELTKEltek Ltd20191219A102.9652.9444.0644.068.888.88
ELVTElevate Credit, Inc.20191219A32.5823.4814.3014.179.229.30
ELYCallaway Golf Company20191219A8.415.274.752.810.522.46
EMAGVanEck Vectors Emerging Markets20191219ETF196.63
EMANeMagin Corporation20191219A313.43217.10210.49194.466.6022.64
EMBiShares J.P. Morgan USD Emergin20191219ETF0.922.111.731.800.380.31
EMBHiShares Interest Rate Hedged Em20191219ETF35.7726.3426.3426.340.000.00
EMCBWisdomTree Emerging Markets Cor20191219ETF48.0029.5429.5429.540.000.00
EMCFEmclaire Financial Corp20191219A362.46178.56178.56178.560.000.00
EMCGWisdomTree Emerging Markets Con20191219ETF47.2717.8717.8717.870.000.00
EMDVProShares MSCI Emerging Markets20191219ETF80.2547.1740.5840.586.596.59
EMEEMCOR Group, Inc.20191219A12.096.292.093.184.203.12
EMFMGlobal X MSCI Next Emerging & F20191219ETF21.6222.2122.0422.120.170.09
EMGFiShares Edge MSCI Multifactor E20191219ETF14.8012.9212.6112.920.300.00
EMHYiShares J.P. Morgan EM High Yie20191219ETF7.785.684.544.981.140.70
EMIFiShares Emerging Markets Infras20191219ETF63.4841.9031.0136.9510.894.95
EMIHXtrackers Emerging Markets Bond20191219ETF56.8799.0199.0199.010.000.00
EMKREmcore Corp20191219A131.61277.407.108.04270.30269.36
EMLEastern Company20191219A122.0568.0750.9054.0317.1714.04
EMLCVanEck Vectors J.P. Morgan EM L20191219ETF2.972.080.680.831.411.25
EMLPFirst Trust North American Ener20191219ETF4.553.232.302.910.930.31
EMMFWisdomTree Emerging Markets Mul20191219ETF86.1719.0918.0018.001.091.09
EMMSEmmis Communications Corp20191219A60.5944.6134.2735.1710.349.44
EMNEastman Chemical Company20191219A5.313.481.011.002.472.48
EMNTPIMCO Enhanced Short Maturity A20191219ETF2.151.001.001.000.000.00
EMPEntergy Mississippi, LLC First20191219A24.9013.1512.9512.950.190.19
EMQQEMQQ The Emerging Markets Inter20191219ETF18.1914.8712.8712.702.012.18
EMREmerson Electric Co.20191219A2.166.13-0.60-0.496.736.62
EMSGXtrackers MSCI Emerging Markets20191219ETF27.8116.2916.2916.290.000.00
EMSHProShares Short Term USD Emergi20191219ETF24.7768.49-24.1768.4992.660.00
EMTLSPDR DoubleLine Emerging Market20191219ETF17.528.317.757.680.550.63
EMTYProShares Decline of the Retail20191219ETF14.3822.6917.9818.854.713.84
EMXEMX Royalty Corporation20191219A140.5680.5550.6347.1529.9233.39
EMXCiShares MSCI Emerging Markets e20191219ETF27.8015.8321.0415.83-5.220.00
ENBEnbridge, Inc20191219A2.602.841.682.061.160.78
ENBLENABLE MIDSTREAM PARTNERS, LP20191219A10.338.312.142.686.175.63
ENDPEndo International plc20191219A20.2916.346.197.4110.138.92
ENFRAlerian Energy Infrastructure E20191219ETF53.9016.6112.799.293.827.32
ENGENGlobal Corp20191219A157.11100.67101.84102.03-1.17-1.36
ENLCENLINK MIDSTREAM, LLC20191219A17.049.563.025.096.544.47
ENLVEnlivex Therapeutics Ltd. Ordin20191219A252.03135.5553.5854.4581.9781.10
ENOBEnochian Biosciences Inc. Commo20191219A69.7856.2445.9248.1710.328.07
ENORiShares MSCI Norway ETF20191219ETF45.1819.0720.2419.07-1.160.00
ENPHEnphase Energy, Inc.20191219A6.869.396.646.642.762.76
ENREnergizer Holdings, Inc20191219A10.005.832.442.613.403.22
ENSEnerSys, Inc.20191219A11.484.983.312.901.672.08
ENSGThe Ensign Group, Inc.20191219A12.7016.311.101.4015.2214.92
ENSVEnservco Corp.20191219A175.12219.56141.74143.8777.8275.69
ENTGlobal Eagle Entertainment Inc.20191219A144.81192.61126.91134.6965.7057.92
ENTAEnanta Pharmaceuticals, Inc20191219A26.0911.244.52-3.037.066.91
ENTGEntegris Inc20191219A6.563.950.801.343.162.61
ENTRERShares Entrepreneur 30 ETF20191219ETF25.5710.8710.8710.870.000.00
ENTXEntera Bio Ltd. Ordinary Shares20191219A628.70346.69226.17226.17120.52120.52
ENVENVESTNET, INC.20191219A15.045.423.232.762.192.66
ENVAEnova International, Inc.20191219A17.037.172.222.154.955.02
ENZEnzo Biochem, Inc.20191219A78.3645.0229.8037.0715.217.95
ENZLiShares Trust iShares MSCI New20191219ETF20.1430.1230.7530.89-0.63-0.77
EOGEOG Resources, Inc.20191219A3.002.560.891.071.681.49
EOLSEvolus, Inc. Common Stock20191219A38.0221.227.799.3413.4311.88
EPACEnerpac Tool Group Corp.20191219A22.5129.174.905.3224.2723.84
EPAMEPAM SYSTEMS, INC.20191219A17.249.655.435.784.223.87
EPAYBottomline Technologies Inc20191219A12.1314.002.953.1911.0510.81
EPCEdgewell Personal Care Company20191219A9.786.682.682.634.004.06
EPDEnterprise Products Partners L.20191219A3.5814.5112.5612.751.961.78
EPHEiShares MSCI Philippines ETF20191219ETF4.763.760.100.993.662.77
EPIWisdomTree India Earnings Fund20191219ETF4.022.911.631.671.281.24
EPIXESSA Pharma Inc. Common Stock20191219A354.05267.20242.69284.3924.52-17.18
EPMEvolution Petroleum Corporation20191219A56.2767.9735.0637.1032.9130.87
EPOLiShares MSCI Poland ETF20191219ETF5.313.911.601.652.302.26
EPPiShares MSCI Pacific ex Japan E20191219ETF2.281.921.381.620.540.30
EPREPR Properties20191219A5.503.471.901.991.581.49
EPRFInnovator S&P Investment Grade20191219ETF17.932.021.170.310.851.71
EPRTEssential Properties Realty Tru20191219A11.135.354.384.640.970.71
EPSWisdomTree U.S. LargeCap Fund20191219ETF8.207.444.364.523.072.91
EPSNEpsilon Energy Ltd.20191219A397.81193.14158.11164.6735.0228.47
EPUiShares MSCI Peru ETF20191219ETF26.1517.2218.5318.53-1.31-1.31
EPVProShares UltraShort FTSE Europ20191219ETF16.7212.184.417.307.784.88
EPZMEpizyme, Inc20191219A16.2615.097.087.798.017.30
EQEquillium, Inc. Common Stock20191219A461.82229.91159.01191.3770.8938.54
EQALInvesco Russell 1000 Equal Weig20191219ETF5.124.682.642.502.042.18
EQBKEquity Bancshares, Inc. Class A20191219A66.1739.1429.1831.839.967.31
EQCEquity Commonwealth20191219A6.774.410.270.474.153.94
EQHEquitable Holdings, Inc.20191219A4.282.890.900.901.981.98
EQIXEquinix, Inc. Common Stock REIT20191219A11.365.752.753.153.002.60
EQLALPS Equal Sector Weight ETF20191219ETF14.897.485.527.491.960.00
EQMEQM Midstream Partners, LP20191219A11.988.303.854.674.463.64
EQREquity Residential20191219A2.981.670.630.971.040.70
EQRRProShares Equities for Rising R20191219ETF11.30
EQSEquus Total Return, Inc.20191219A297.07135.4697.62121.3737.8514.10
EQTEQT CORP20191219A10.067.991.833.126.164.86
EQWLInvesco S&P 100 Equal Weight ET20191219ETF22.6513.1613.1613.160.000.00
EQXEquinox Gold Corp.20191219A34.8235.4628.3430.657.124.81
ERAERA GROUP INC.20191219A36.3717.225.026.5412.2010.68
ERFEnerplus Corporation20191219A14.4313.193.835.449.357.74
ERIEldorado Resorts, Inc20191219A7.3715.6012.1812.253.423.35
ERIEErie Indemnity Co20191219A32.6213.817.468.006.355.81
ERIIEnergy Recovery, Inc.20191219A19.1026.216.6120.5719.605.64
ERMEquityCompass Risk Manager ETF20191219ETF30.2331.6129.8729.871.741.74
EROSEROS INTERNATIONAL PLC20191219A31.9135.5014.9013.4420.6022.06
ERSXERShares Non-US Small Cap ETF20191219ETF37.4829.2530.6531.89-1.40-2.64
ERUSiShares MSCI Russia ETF20191219ETF5.864.012.643.061.390.96
ERXDirexion Daily Energy Bull 2X S20191219ETF6.065.311.781.493.533.83
ERYDirexion Daily Energy Bear 2X S20191219ETF6.133.301.670.301.623.00
ESEversource Energy20191219A3.012.481.601.620.880.86
ESBKElmira Savings Bank Elmira NY20191219A286.24159.28154.55156.124.733.15
ESCAEscalade Inc20191219A35.6876.691.981.8274.7174.87
ESEESCO Technologies, Inc.20191219A17.205.872.413.123.462.75
ESEAEuroseas Ltd.(Marshall Islands)20191219A353.63297.06250.41261.8746.6635.19
ESGFlexShares Trust FlexShares STO20191219ETF4.413.683.743.89-0.06-0.21
ESGDiShares Trust iShares ESG MSCI20191219ETF9.225.012.542.532.472.48
ESGEiShares, Inc. iShares ESG MSCI20191219ETF9.494.293.513.540.780.75
ESGGFlexShares STOXX Global ESG Imp20191219ETF39.893.003.003.000.000.00
ESGNColumbia Sustainable Internatio20191219ETF95.2299.1497.0498.072.101.07
ESGREnstar Group20191219A68.1127.2515.0015.6512.1911.54
ESGSColumbia Sustainable U.S. Equit20191219ETF71.8260.9960.9960.990.000.00
ESGUiShares Trust iShares ESG MSCI20191219ETF8.056.977.116.61-0.130.36
ESGVVanguard ESG U.S. Stock ETF20191219ETF3.825.962.652.813.313.15
ESIElement Solutions Inc.20191219A9.1110.955.786.985.173.97
ESLTElbit Systems Ltd20191219A29.2521.2420.5017.300.733.94
ESMLiShares ESG MSCI USA Small-Cap20191219ETF14.235.344.834.870.510.47
ESNTEssent Group LTD20191219A5.674.112.432.561.681.55
ESPEspey Mfg. & Electronics Corp20191219A315.42248.34146.12146.12102.23102.23
ESPOVanEck Vectors Video Gaming and20191219ETF25.3218.2615.6915.742.572.53
ESPREsperion Therapeutics, Inc.20191219A18.1111.223.144.248.086.98
ESQEsquire Financial Holdings, Inc20191219A237.2173.8454.7958.7119.0515.13
ESRTEMPIRE STATE REALTY TRUST, INC.20191219A7.485.080.101.834.983.24
ESSEssex Property Trust, Inc20191219A8.226.032.052.663.983.37
ESSAESSA Bancorp, Inc.20191219A51.5028.6430.4930.15-1.85-1.51
ESTAEstablishment Labs Holdings Inc20191219A82.7140.5126.2628.4914.2512.02
ESTCElastic N.V.20191219A8.834.591.662.382.932.20
ESTEEarthstone Energy Inc. Class A20191219A41.0122.916.417.0216.5015.89
ESXBCommunity Bankers Trust Corpora20191219A48.7215.558.697.966.867.59
ETEnergy Transfer LP Common Units20191219A7.756.173.523.692.642.48
ETFCE*Trade Financial Corporation20191219A2.622.370.080.162.302.21
ETHEthan Allen Interiors Inc20191219A10.868.396.842.981.555.41
ETHOETF Managers Trust New Issue20191219ETF17.659.339.139.130.200.20
ETMEntercom Communications20191219A20.1017.188.269.188.927.98
ETNEaton Corporation, plc Ordinary20191219A2.575.412.352.463.072.96
ETNB89bio, Inc. Common Stock20191219A222.44119.7786.42100.6433.3519.13
ETONEton Pharmaceutcials, Inc. Comm20191219A132.3588.3940.5143.8447.8844.55
ETREntergy Corporation20191219A3.812.321.331.350.980.97
ETRNEquitrans Midstream Corporation20191219A9.136.181.091.085.095.10
ETSYEtsy, Inc.20191219A6.083.751.791.751.972.01
ETTXEntasis Therapeutics Holdings I20191219A246.94300.80124.66130.31176.14170.49
EUDGWisdomTree Europe Quality Divid20191219ETF18.4923.8218.8719.274.954.55
EUDVProShares MSCI Europe Dividend20191219ETF33.4510.0910.0910.090.000.00
EUFNiShares MSCI Europe Financials20191219ETF5.273.691.711.821.981.87
EUMProShares Trust Short MSCI Emer20191219ETF5.835.513.743.481.772.03
EUMFWisdomTree Europe Multifactor F20191219ETF23.8828.80-71.1428.8099.930.00
EUMViShares Edge MSCI Min Vol Europ20191219ETF26.9915.0813.7313.711.351.37
EURLDirexion Daily FTSE Europe Bull20191219ETF12.848.005.555.722.452.28
EURNEURONAV NV20191219A8.466.770.731.146.015.60
EURZXtrackers Eurozone Equity ETF20191219ETF43.3324.8124.8124.810.000.00
EUSAiShares MSCI USA Equal Weighted20191219ETF6.092.842.522.630.320.21
EUSCWisdomTree Europe Hedged SmallC20191219ETF27.1432.0323.2824.578.767.46
EVEaton Vance Corp.20191219A4.482.990.471.492.511.49
EVAEnviva Partners, LP20191219A28.9814.376.947.567.446.82
EVBGEverbridge, Inc. Common Stock20191219A14.115.452.282.303.183.15
EVBNEvans Bancorp Inc20191219A68.8723.0720.4520.912.622.16
EVCEntravision Communication20191219A45.1438.7226.5827.1512.1411.58
EVEREverQuote, Inc. Class A Common20191219A42.8726.0914.3514.4611.7411.63
EVFMEvofem Biosciences, Inc. Common20191219A72.9137.0127.9229.319.107.70
EVGNEVOGENE LTD.20191219A171.31128.94119.86160.719.07-31.77
EVHEvolent Health, Inc Class A Com20191219A16.2915.627.509.408.126.22
EVIEVI Industries, Inc.20191219A121.3157.4640.6541.3916.8116.07
EVKEver-Glory International Group,20191219A1092.11766.72766.72766.720.000.00
EVLOEvelo Biosciences, Inc. Common20191219A243.60134.3273.7880.1960.5454.13
EVOKEvoke Pharma, Inc.20191219A96.7883.6276.0875.977.547.65
EVOLEvolving Systems, Inc.20191219A438.66306.80200.41200.41106.40106.40
EVOPEVO Payments, Inc. Class A Comm20191219A28.1016.6013.2812.413.324.19
EVREvercore Inc.20191219A11.078.542.152.496.406.06
EVRGEvergy, Inc.20191219A3.402.180.841.371.350.81
EVRIEveri Holdings Inc20191219A9.817.29-0.371.137.666.16
EVSIEnvision Solar International, I20191219A108.7365.1625.8017.7639.3647.40
EVTCEVERTEC, INC.20191219A12.544.142.361.771.782.37
EVXVanEck Vectors Environmental Se20191219ETF14.1140.9213.4813.8427.4427.07
EWEdwards Lifesciences Corp20191219A4.982.38-0.78-0.743.163.12
EWAiShares MSCI Australia ETF20191219ETF4.433.821.972.161.851.66
EWBCEast-West Bancorp Inc20191219A7.2818.454.933.8813.5214.57
EWCiShares MSCI Canada ETF20191219ETF3.402.740.861.121.881.62
EWCOInvesco Exchange-Traded Fund Tr20191219ETF22.9910.213.133.267.086.96
EWDiShares MSCI Sweden ETF20191219ETF3.082.221.191.311.030.91
EWGiShares MSCI Germany ETF20191219ETF3.422.471.621.840.810.59
EWGSiShares MSCI Germany Small-Cap20191219ETF26.487.737.737.730.000.00
EWHiShares MSCI Hong Kong ETF20191219ETF4.173.671.241.472.432.20
EWIiShares MSCI Italy ETF20191219ETF3.504.152.592.751.571.40
EWJiShares MSCI Japan ETF20191219ETF1.671.490.380.571.110.92
EWJEiShares MSCI Japan Equal Weight20191219ETF16.0417.2417.2417.240.000.00
EWJViShares MSCI Japan Value ETF20191219ETF8.45
EWKiShares MSCI Belgium ETF20191219ETF15.568.208.248.26-0.04-0.06
EWLiShares MSCI Switzerland ETF20191219ETF2.511.900.800.781.101.12
EWMiShares MSCI Malaysia ETF20191219ETF3.812.561.051.131.511.43
EWMCInvesco S&P MidCap 400 Equal We20191219ETF13.057.217.217.210.000.00
EWNiShares MSCI Netherlands ETF20191219ETF3.452.580.990.951.581.63
EWOiShares MSCI Austria ETF20191219ETF24.1916.3812.3912.403.993.98
EWPiShares MSCI Spain ETF20191219ETF3.542.961.932.031.030.93
EWQiShares MSCI France ETF20191219ETF3.172.360.810.981.551.38
EWREInvesco S&P 500 Equal Weight Re20191219ETF14.275.494.055.491.450.00
EWSiShares MSCI Singapore ETF20191219ETF4.234.443.123.471.320.97
EWSCInvesco S&P SmallCap 600 Equal20191219ETF34.6031.0830.8230.820.250.26
EWTiShares MSCI Taiwan ETF20191219ETF2.441.960.610.681.341.27
EWUiShares MSCI United Kingdom ETF20191219ETF2.982.440.961.221.481.23
EWUSiShares MSCI United Kingdom Sma20191219ETF19.5810.868.279.222.591.63
EWVProShares Trust UltraShort MSCI20191219ETF29.4614.51-0.66-0.6615.1815.18
EWWiShares MSCI Mexico ETF20191219ETF2.323.982.092.241.891.75
EWXSPDR S&P Emerging Markets Small20191219ETF11.886.936.586.490.350.44
EWYiShares MSCI South Korea ETF20191219ETF1.641.640.790.850.860.79
EWZiShares MSCI Brazil ETF20191219ETF2.163.362.052.081.311.29
EWZSiShares MSCI Brazil Small-Cap E20191219ETF25.7514.0011.3411.102.662.89
EXASExact Sciences Corp20191219A7.785.802.072.063.743.74
EXCExelon Corporation20191219A2.346.244.323.691.932.57
EXELExelixis Inc20191219A6.048.912.903.256.025.67
EXFOEXFO INC.20191219A61.6027.6325.6425.721.991.91
EXIiShares Global Industrials ETF20191219ETF13.536.245.165.201.071.04
EXKEndeavour Silver Corp.20191219A45.5548.4328.1430.7220.3017.72
EXLSExlService Holdings, Inc.20191219A25.399.984.775.535.214.45
EXPEagle Materials, Inc.20191219A13.574.061.832.092.241.97
EXPCExperience Investment Corp. Cla20191219A40.69
EXPDExpeditors International of Was20191219A4.1417.372.173.4015.2013.98
EXPEExpedia Group, Inc. Common Stoc20191219A2.603.171.221.091.952.08
EXPIeXp World Holdings, Inc. Common20191219A43.1346.3330.6230.8715.7115.46
EXPOExponent Inc20191219A10.454.260.781.374.063.47
EXPRExpress, Inc.20191219A20.8316.646.627.7010.018.94
EXRExtra Space Storage, Inc.20191219A4.772.951.271.731.671.22
EXTNExterran Corporation20191219A38.1722.4812.3311.0210.1511.46
EXTRExtreme Networks20191219A14.3729.113.963.9025.1725.20
EYENational Vision Holdings, Inc.20191219A11.4814.642.843.4411.8111.20
EYEGEyegate Pharmaceuticals, Inc. C20191219A262.79323.25142.46146.83180.79176.42
EYENEyenovia, Inc. Common Stock20191219A221.00131.17112.72118.2818.4512.89
EYESSecond Sight Medical Products,20191219A115.9984.8967.2268.5317.6716.36
EYLDCambria Emerging Shareholder Yi20191219ETF213.7858.5419.103.2939.4455.25
EYPTEyePoint Pharmaceuticals, Inc.20191219A75.5194.6427.4633.4267.1861.22
EZAiShares MSCI South Africa ETF20191219ETF7.0814.4513.4913.651.090.93
EZJProShares Ultra MSCI Japan20191219ETF23.689.699.699.690.000.00
EZMWisdomTree U.S. MidCap Fund20191219ETF6.566.105.755.820.350.28
EZPWEzcorp Inc20191219A17.5414.855.425.499.439.37
EZUiShare MSCI Eurozone ETF of ISH20191219ETF2.412.151.631.680.520.46
FFord Motor Company20191219A10.609.286.186.723.102.57
FAARFirst Trust Alternative Absolut20191219ETF35.1518.6117.9717.940.640.67
FABFirst Trust Multi Cap Value Alp20191219ETF25.3715.5615.6215.62-0.06-0.06
FADFirst Trust Multi Cap Growth Al20191219ETF28.4210.509.829.970.690.53
FAFFirst American Financial Corpor20191219A4.563.961.531.812.432.15
FALNiShares Fallen Angels USD Bond20191219ETF10.4517.6117.6217.62-0.01-0.01
FAMIFarmmi, Inc.20191219A564.00374.53268.88333.03105.6541.49
FANFirst Trust Global Wind Energy20191219ETF26.8723.6828.8428.84-5.16-5.16
FANGDiamondback Energy, Inc.20191219A5.683.03-0.50-0.233.533.25
FARMFarmer Bros Co20191219A50.0230.3817.6220.1212.7610.25
FAROFaro Technologies Inc20191219A26.3312.607.449.025.173.59
FASDirexion Daily Financial Bull 320191219ETF6.254.512.813.401.701.12
FASTFastenal Co20191219A3.114.221.781.242.442.99
FATFAT Brands Inc. Common Stock20191219A199.3338.0433.9633.964.084.08
FATEFate Therapeutics, Inc.20191219A19.8313.744.795.218.958.52
FAUGFT Cboe Vest U.S. Equity Buffer20191219ETF15.8714.4920.9720.97-6.49-6.49
FAUSFirst Trust Australia AlphaDEX20191219ETF53.6465.7968.9368.93-3.14-3.14
FAZDirexion Daily Financial Bear 320191219ETF5.364.141.581.452.562.69
FBFacebook, Inc. Class A20191219A1.170.940.110.510.830.43
FBCFlagstar Bancorp, Inc. New20191219A7.484.641.711.462.933.18
FBGXUBS AG FI Enhanced Large Cap Gr20191219ETN43.8536.4236.8736.56-0.45-0.14
FBHSFORTUNE BRANDS HOME & SECURITY,20191219A3.734.862.693.032.171.83
FBIOFortress Biotech, Inc.20191219A63.8855.5930.5030.3925.0925.21
FBIZFirst Business Financial Servic20191219A62.2538.0235.4235.852.602.17
FBKFB Financial Corporation20191219A31.4013.487.917.995.575.50
FBMFoundation Building Materials,20191219A16.6011.067.655.703.425.37
FBMSFirst Bancshares, Inc.20191219A23.2618.0011.4811.856.526.15
FBNCFirst Bancorp/NC20191219A24.8411.138.218.923.823.12
FBNDFidelity Total Bond ETF20191219ETF3.032.260.510.781.751.48
FBPFirst BanCorp.20191219A9.645.692.742.902.942.79
FBSSFauquier Bankshares Inc20191219A316.28177.21138.06138.0639.1539.15
FBTFirst Trust NYSE Arca Biotechno20191219ETF6.9413.808.7710.115.033.69
FBZFirst Trust Brazil AlphaDEX Fun20191219ETF34.7242.4140.5440.341.872.06
FCFranklin Covey Company20191219A36.6517.172.693.6114.4913.56
FCAFirst Trust China AlphaDEX Fund20191219ETF105.9913.5913.7213.72-0.13-0.13
FCALFirst Trust California Municipa20191219ETF15.187.047.047.040.000.00
FCANFirst Trust Canada AlphaDEX Fun20191219ETF29.5312.1112.1112.110.000.00
FCAPFirst Capital Inc20191219A268.52115.1172.3885.4042.7229.71
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20191219A6.646.78-0.86-0.127.576.91
FCBCFirst Community Bankshares, Inc20191219A43.9226.3815.5416.7910.839.58
FCBPFirst Choice Bancorp Common Sto20191219A99.6346.1244.3943.931.732.19
FCCOFirst Community Corp20191219A140.8462.8056.3953.696.419.11
FCCY1st Constitution Bancorp20191219A172.3195.1883.0884.7712.1010.41
FCEFFirst Trust CEF Income Opportun20191219ETF33.4412.5010.1012.012.400.49
FCELFuelCell Energy Inc NEW (DE)20191219A27.9733.9325.5226.938.427.00
FCFFirst Commonwealth Financial Co20191219A7.415.221.462.003.763.22
FCFSFirstCash, Inc.20191219A14.905.182.743.082.442.11
FCGFirst Trust Natural Gas ETF20191219ETF8.647.88-0.67-0.498.558.36
FCNFTI Consulting, Inc.20191219A13.515.171.281.273.893.90
FCNCAFirst Citizens BancShares Inc20191219A50.2518.2812.3912.596.335.69
FCOMFidelity MSCI Communication Ser20191219ETF4.324.023.254.150.77-0.13
FCORFidelity Corporate Bond ETF20191219ETF7.004.353.463.650.900.70
FCPIFidelity Stocks for Inflation E20191219ETF17.75102.1011.4911.4990.6190.61
FCPTFour Corners Property Trust, In20191219A10.125.993.583.942.412.04
FCTRFirst Trust Lunt U.S. Factor Ro20191219ETF22.3815.4015.5315.40-0.130.00
FCVTFirst Trust SSI Strategic Conve20191219ETF23.4415.8711.8611.894.013.97
FCXFreeport-McMoran Inc.20191219A7.725.692.913.292.772.38
FDBCFidelity D & D Bancorp, Inc. Co20191219A157.4289.9985.8486.384.153.61
FDDFirst Trust STOXX European Sele20191219ETF20.438.128.018.010.110.12
FDEFFirst Defiance Financial Corp20191219A13.7513.374.313.779.069.60
FDEMFidelity Targeted Emerging Mark20191219ETF33.2322.9922.9922.990.000.00
FDEVFidelity Targeted International20191219ETF10.623.103.103.100.000.00
FDHYFidelity High Yield Factor ETF20191219ETF20.1027.613.605.1124.0222.51
FDISFidelity MSCI Consumer Discreti20191219ETF4.052.562.081.800.470.75
FDIVFirst Trust Strategic Income ET20191219ETF14.1513.2112.3212.380.890.83
FDLFirst Trust Morningstar Dividen20191219ETF3.222.822.933.18-0.12-0.36
FDLOFidelity Low Volatility Factor20191219ETF8.644.133.794.100.340.03
FDMFirst Trust Dow Jones Select Mi20191219ETF11.234.374.664.62-0.29-0.25
FDMOFidelity Momentum Factor ETF20191219ETF16.566.625.005.461.621.16
FDNFirst Trust Dow Jones Internet20191219ETF2.341.730.840.470.891.26
FDNIFirst Trust Dow Jones Internati20191219ETF159.4538.4040.6142.16-2.22-3.77
FDPFresh Del Monte Produce Inc.20191219A17.098.423.773.804.654.63
FDRRFidelity Dividend ETF for Risin20191219ETF14.804.764.734.760.020.00
FDSFactset Research Systems20191219A23.2412.627.338.765.303.86
FDTFirst Trust Developed Markets e20191219ETF21.9711.3911.0811.080.300.30
FDTSFirst Trust Developed Markets e20191219ETF97.3067.1567.1567.150.000.00
FDUSFidus Investment Corp.20191219A18.5118.2010.299.757.918.45
FDVVFidelity High Dividend ETF20191219ETF13.078.577.327.871.270.72
FDXFedEx Corporation20191219A2.052.100.390.921.711.19
FEFirstEnergy Corp.20191219A2.181.990.460.561.541.43
FEIMFrequency Electronics, Inc.20191219A139.7480.6175.0175.345.615.27
FELEFranklin Electric Co Inc20191219A20.4511.404.347.707.073.70
FEMFirst Trust Emerging Markets Al20191219ETF9.177.467.377.560.09-0.10
FEMBFirst Trust Emerging Markets Lo20191219ETF12.5728.7529.7829.87-1.03-1.12
FEMSFirst Trust Emerging Markets Sm20191219ETF29.8710.8310.0810.170.750.67
FENCFennec Pharmaceuticals Inc. Com20191219A197.6790.0168.9769.5021.0320.50
FENYFidelity MSCI Energy Index ETF20191219ETF6.197.603.555.624.051.98
FEPFirst Trust Europe AlphaDEX Fun20191219ETF13.777.149.417.13-2.270.01
FETFORUM ENERGY TECHNOLOGIES, INC.20191219A65.2440.6919.7628.8120.9311.88
FEULCredit Suisse FI Enhanced Europ20191219ETN196.3255.0861.1261.12-6.03-6.03
FEUZFirst Trust Eurozone AlphaDEX20191219ETF113.3250.3044.8750.305.430.00
FEXFirst Trust Large Cap Core Alph20191219ETF2.941.990.870.971.121.02
FEYEFireEye, Inc.20191219A6.317.892.754.965.132.94
FEZSPDR EURO STOXX 50 ETF20191219ETF2.492.211.551.640.660.58
FFFuture Fuel Corporation20191219A18.859.781.844.587.955.20
FFBCFirst Financial Bancorp20191219A6.6110.314.664.825.655.49
FFBWFFBW, Inc. Common Stock20191219A59.3429.9610.0910.0919.8719.87
FFEUBarclays ETN+ FI Enhanced Europ20191219ETN90.1566.5251.4551.4515.0715.07
FFGFBL Financial Group20191219A39.2817.4814.9815.202.502.28
FFHGFormula Folios Hedged Growth ET20191219ETF35.8619.5219.3917.320.132.20
FFHLFuwei Films (Holdings) Co., Ltd20191219A239.4992.6372.4258.0620.2134.57
FFICFlushing Financial Corp20191219A16.238.394.335.164.053.23
FFINFirst Financial Bankshares Inc20191219A10.6525.143.743.9121.4021.23
FFIUUVA Unconstrained Medium-Term F20191219ETF85.9462.0256.7260.695.311.33
FFIVF5 Networks Inc20191219A7.675.263.213.312.051.95
FFNWFirst Financial Northwest, Inc20191219A80.1756.1037.0230.7019.0825.40
FFRFirst Trust FTSE EPRA/NAREIT Gl20191219ETF37.1029.7613.3813.3816.3816.38
FFSGFormulaFolios Smart Growth ETF20191219ETF43.3311.4411.3311.330.110.11
FFTGFormulaFolios Tactical Growth E20191219ETF33.4712.7312.6712.710.060.02
FFTIFormulaFolios Tactical Income E20191219ETF20.088.726.976.911.751.81
FFTYInnovator IBD 50 ETF20191219ETF5.443.133.563.58-0.43-0.45
FFWMFirst Foundation Inc.20191219A17.966.865.635.871.241.00
FGFGL Holdings Ordinary Shares20191219A10.009.583.213.336.376.25
FGBIFIRST GUARANTY BANCSHARES INC20191219A346.47190.21187.92187.982.292.22
FGDFirst Trust Dow Jones Global Se20191219ETF6.873.971.171.172.802.80
FGENFibroGen, Inc20191219A13.9166.8762.9463.013.933.86
FGMFirst Trust Germany AlphaDEX Fu20191219ETF105.1242.0342.0342.030.000.00
FHBFirst Hawaiian, Inc. Common Sto20191219A5.715.780.060.815.734.99
FHKFirst Trust Hong Kong AlphaDEX20191219ETF193.87104.29115.84104.29-11.550.00
FHLCFidelity MSCI Health Care Index20191219ETF5.073.392.282.501.110.89
FHNFirst Horizon National Corporat20191219A6.064.931.251.393.683.55
FIFRANKS INTERNATIONAL N.V.20191219A20.2217.2512.1613.765.093.49
FIBKFirst Interstate BancSystem, In20191219A11.7213.425.946.297.477.12
FIBRiShares Edge U.S. Fixed Income20191219ETF16.166.166.166.160.000.00
FICOFair Isaac Corporation20191219A18.669.805.145.124.654.68
FIDFirst Trust Exchange-Traded Fun20191219ETF69.1229.4028.9928.720.400.68
FIDIFidelity International High Div20191219ETF26.5912.2311.6311.850.600.38
FIDUFidelity MSCI Industrials Index20191219ETF5.132.972.671.380.311.59
FIEEFI Enhanced Europe 50 ETN20191219ETN104.31102.35102.10102.100.250.25
FIHDUBS AG FI Enhanced Global High20191219ETN71.5528.9129.7427.59-0.841.32
FILLiShares MSCI Global Energy Prod20191219ETF67.8830.4829.8229.820.670.67
FINXGlobal X Funds Global X FinTech20191219ETF20.238.668.238.230.430.43
FISFidelity National Information S20191219A2.961.840.660.611.181.24
FISIFinancial Institutions Inc20191219A51.6528.5718.4020.0610.178.52
FISRSPDR SSGA Fixed Income Sector R20191219ETF28.3314.096.609.597.484.50
FISVFiserv Inc20191219A3.573.922.141.761.782.16
FITFitbit, Inc. Class A common sto20191219A15.2010.436.606.783.833.65
FITBFifth Third Bancorp20191219A3.266.681.581.755.114.96
FITESPDR S&P Kensho Future Security20191219ETF27.1014.7126.0226.02-11.32-11.32
FIVAFidelity International Value Fa20191219ETF86.9784.2184.1784.170.040.04
FIVEFive Below, Inc. Common Stock20191219A7.469.193.203.685.995.51
FIVGDefiance Next Gen Connectivity20191219ETF6.198.183.256.864.931.33
FIVNFIVE9, INC.20191219A12.855.77-0.091.255.864.52
FIWFirst Trust Water ETF20191219ETF8.435.856.525.69-0.670.16
FIXComfort Systems USA, Inc.20191219A10.796.423.053.653.372.77
FIXDFirst Trust TCW Opportunistic F20191219ETF3.331.961.881.880.090.09
FIXXHomology Medicines, Inc. Common20191219A42.23319.06324.46328.35-5.40-9.28
FIZZNational Beverage Corp.20191219A15.936.932.464.044.472.89
FJNKPacific Global Focused High Yie20191219ETF16.62
FJPFirst Trust Japan AlphaDEX Fund20191219ETF47.0010.9610.9610.960.010.00
FKOFirst Trust South Korea AlphaDE20191219ETF96.3021.4820.0028.211.47-6.73
FKUFirst Trust United Kingdom Alph20191219ETF42.7931.4928.9130.092.581.40
FLFoot Locker, Inc.20191219A4.414.361.031.073.343.29
FLAGFLAG-Forensic Accounting Long-S20191219ETF25.5230.0330.0330.030.000.00
FLATiPath US Treasury Flattener ETN20191219ETF74.8179.7579.7579.750.000.00
FLAUFranklin FTSE Australia ETF20191219ETF65.4532.2032.2032.200.000.00
FLAXFranklin FTSE Asia ex Japan ETF20191219ETF50.9740.9240.9240.920.000.00
FLBLFranklin Liberty Senior Loan ET20191219ETF29.0516.9916.9916.990.000.00
FLBRFranklin FTSE Brazil ETF20191219ETF36.5313.3527.1824.42-13.83-11.08
FLCAFranklin FTSE Canada ETF20191219ETF24.2636.1912.3612.3623.8323.83
FLCBFranklin Liberty U.S. Core Bond20191219ETF17.3613.2613.4513.26-0.190.00
FLCHFranklin FTSE China ETF20191219ETF54.4138.0463.0438.04-25.000.00
FLCOFranklin Liberty Investment Gra20191219ETF24.5910.0810.0810.080.000.00
FLDMFluidigm Corporation20191219A36.8132.899.769.0323.1323.86
FLDRFidelity Low Duration Bond Fact20191219ETF2.121.421.331.330.090.09
FLEEFranklin FTSE Europe ETF20191219ETF10.505.175.165.160.010.01
FLEHFranklin FTSE Europe Hedged ETF20191219ETF29.74
FLEUBarclays ETN+ FI Enhanced Europ20191219ETN183.93
FLEXFlex Ltd. Ordinary Shares20191219A7.9915.589.9810.425.635.17
FLFRFranklin FTSE France ETF20191219ETF13.040.000.000.000.000.00
FLGBFranklin FTSE United Kingdom ET20191219ETF12.6115.0612.9312.932.132.13
FLGECredit Suisse FI Large Cap Grow20191219ETN49.3729.8329.8529.72-0.020.10
FLGRFranklin FTSE Germany ETF20191219ETF13.6711.0813.2313.23-2.15-2.15
FLGTFulgent Genetics, Inc. Common S20191219A67.0839.1820.7120.8518.4718.33
FLHKFranklin FTSE Hong Kong ETF20191219ETF30.6523.4023.7823.58-0.38-0.18
FLHYFranklin Liberty High Yield Cor20191219ETF11.3910.7410.7410.740.000.00
FLIAFranklin Liberty International20191219ETF34.7131.2031.2031.200.000.00
FLICFirst of Long Island Corp/The20191219A21.3435.188.258.9026.9326.28
FLINFranklin FTSE India ETF20191219ETF36.2320.3814.0921.996.29-1.61
FLIRFlir Systems Inc20191219A4.772.681.361.491.321.19
FLIYFranklin FTSE Italy ETF20191219ETF6.1411.124.2916.076.83-4.95
FLJHFranklin FTSE Japan Hedged ETF20191219ETF54.50
FLJPFranklin FTSE Japan ETF20191219ETF10.918.295.315.422.972.87
FLKRFranklin FTSE South Korea ETF20191219ETF64.6658.79-6.34-6.3465.1365.13
FLLFull House Resorts, Inc.20191219A106.7565.5217.5720.9147.9444.61
FLLAFranklin FTSE Latin America20191219ETF55.3526.5547.9926.55-21.440.00
FLLVFranklin Liberty U.S. Low Volat20191219ETF43.2222.9520.9020.902.052.05
FLMFirst Trust Global Engineering20191219ETF31.7739.6739.6739.670.000.00
FLMBFranklin Liberty Municipal Bond20191219ETF56.5441.6641.1641.160.490.49
FLMIFranklin Liberty Intermediate M20191219ETF34.598.018.018.010.000.00
FLMNFalcon Minerals Corporation Cla20191219A35.3226.0410.2911.0215.7515.02
FLMXFranklin FTSE Mexico ETF20191219ETF47.7626.5629.2429.38-2.68-2.81
FLNFirst Trust Latin America Alpha20191219ETF153.57124.15114.28114.289.879.87
FLNGFLEX LNG Ltd. Ordinary Shares20191219A120.85101.6318.3821.8683.2579.99
FLNTFluent, Inc. Common Stock20191219A47.0743.4810.326.7133.1636.77
FLOFlowers Foods, Inc.20191219A4.764.182.492.201.691.98
FLOTiShares Floating Rate Bond ETF20191219ETF1.971.531.511.420.020.10
FLOWSPX FLOW, Inc.20191219A15.806.312.852.803.463.51
FLQDFranklin LibertyQ Global Divide20191219ETF21.5720.0619.9319.930.140.14
FLQEFranklin LibertyQ Emerging Mark20191219ETF22.5417.1914.2217.192.970.00
FLQGFranklin LibertyQ Global Equity20191219ETF753.6070.7370.7370.730.000.00
FLQHFranklin LibertyQ International20191219ETF29.7319.8219.7619.820.060.00
FLQLFranklin LibertyQ U.S. Equity E20191219ETF8.385.235.265.26-0.02-0.02
FLQMFranklin LibertyQ U.S. Mid Cap20191219ETF17.954.244.244.240.000.00
FLQSFranklin LibertyQ U.S. Small Ca20191219ETF15.5238.6720.9420.9417.7317.73
FLRFluor Corporation20191219A6.904.752.052.182.702.56
FLRNSPDR Bloomberg Barclays Investm20191219ETF3.291.261.171.170.090.09
FLRTPacific Global Senior Loan ETF20191219ETF64.48
FLRUFranklin FTSE Russia ETF20191219ETF57.2637.3530.4330.436.926.92
FLSFlowserve Corporation20191219A6.814.853.893.870.960.97
FLSAFranklin FTSE Saudi Arabia ETF20191219ETF123.1890.4590.4590.450.000.00
FLSWFranklin FTSE Switzerland ETF20191219ETF19.5811.7311.3511.730.380.00
FLTFleetCor Technologies, Inc.20191219A7.556.654.374.562.282.09
FLTBFidelity Limited Term Bond ETF20191219ETF7.544.334.334.330.000.00
FLTRVanEck Vectors Investment Grade20191219ETF5.283.153.173.48-0.02-0.33
FLTWFranklin FTSE Taiwan ETF20191219ETF67.3550.1650.1650.160.000.00
FLWS1-800-FLOWERS.COM Inc20191219A14.1115.075.317.469.767.61
FLXNFlexion Therapeutics, Inc.20191219A16.9222.06-0.4114.0422.478.03
FLZAFranklin FTSE South Africa20191219ETF33.3932.3732.3732.370.000.00
FMiShares MSCI Frontier 100 Fund20191219ETF11.958.115.666.592.451.52
FMAOFarmers & Merchants Bancorp, In20191219A149.9022.8611.5412.8711.329.98
FMATFidelity MSCI Materials Index E20191219ETF6.608.214.727.813.490.40
FMBFirst Trust Managed Municipal E20191219ETF3.912.932.362.440.570.48
FMBHFirst Mid Bancshares, Inc. Comm20191219A41.3920.4710.9212.379.558.10
FMBIFirst Midwest Bancorp Inc/IL20191219A5.6416.900.760.7916.1416.11
FMCFMC Corporation20191219A5.905.573.293.532.282.04
FMCIForum Merger II Corporation Cla20191219A58.71
FMFFirst Trust Managed Futures Str20191219ETF105.10117.18105.29105.2911.8911.89
FMHIFirst Trust Municipal High Inco20191219ETF22.458.918.948.94-0.04-0.04
FMKFirst Trust Mega Cap AlphaDEX F20191219ETF31.8912.4310.9012.431.530.00
FMNBFarmers National Banc Corp20191219A37.4816.054.486.4511.579.61
FNFabrinet20191219A13.367.202.593.164.614.04
FNBF.N.B. Corp20191219A7.955.940.773.115.172.83
FNCBFNCB Bancorp Inc. Common Stock20191219A490.2564.7644.6945.7720.0819.00
FNCLFidelity MSCI Financials Index20191219ETF4.273.622.492.651.130.96
FNDFloor & Decor Holdings, Inc.20191219A11.436.511.822.124.694.39
FNDASchwab Fundamental U.S. Small C20191219ETF5.233.863.803.710.060.15
FNDBSchwab Fundamental U.S. Broad M20191219ETF16.8816.4116.3216.320.080.09
FNDCSchwab Fundamental Internationa20191219ETF8.935.435.325.320.120.12
FNDESchwab Fundamental Emerging Mar20191219ETF3.451.861.473.230.39-1.37
FNDFSchwab Fundamental Internationa20191219ETF6.293.503.593.60-0.08-0.10
FNDXSchwab Fundamental U.S. Large C20191219ETF3.614.372.802.801.581.57
FNFFidelity National Financial, In20191219A3.313.900.731.783.172.13
FNGDMicroSectors FANG+ Index -3X In20191219ETN12.6510.416.177.444.242.98
FNGOMicroSectors FANG+ Index 2X Lev20191219ETN8.874.919.264.50-4.350.41
FNGSMicroSectors FANG+ ETNs due Jan20191219ETN34.5426.2626.2626.260.000.00
FNGUMicroSectors FANG+ Index 3X Lev20191219ETN7.277.176.165.691.021.48
FNGZMicroSectors FANG+ Index -2X In20191219ETN8.8112.626.084.676.537.94
FNHCFedNat Holding Company Common S20191219A33.8020.647.546.1713.1014.47
FNIFirst Trust Chindia ETF20191219ETF10.178.638.328.340.310.29
FNJNFinjan Holdings, Inc.20191219A98.1161.5953.6953.697.907.90
FNKFirst Trust Mid Cap Value Alpha20191219ETF41.9424.5123.9523.950.560.56
FNKOFunko, Inc. Class A Common Stoc20191219A12.028.412.442.605.975.82
FNLCFirst Bancorp, Inc. (ME)20191219A159.1652.1337.5441.1714.5910.96
FNOVFT Cboe Vest U.S. Equity Buffer20191219ETF28.209.339.229.100.110.23
FNVFranco-Nevada Corporation20191219A4.213.791.282.302.511.49
FNWBFirst Northwest Bancorp Common20191219A119.0155.0140.8640.8114.1514.21
FNXFirst Trust Mid Cap Core AlphaD20191219ETF6.474.303.994.030.310.27
FNYFirst Trust Mid Cap Growth Alph20191219ETF34.9511.4211.1711.160.240.25
FOCSFocus Financial Partners Inc. C20191219A31.8922.2713.5217.198.755.08
FOEFerro Corporation20191219A12.7114.1911.2211.952.972.25
FOLDAmicus Therapeutics, Inc20191219A10.838.953.513.475.445.48
FONRFonar Corporation20191219A51.6427.1831.3830.89-4.20-3.71
FORForestar Group Inc.20191219A34.7017.077.276.619.8010.46
FORDForward Industries Inc-N Y20191219A304.14287.26232.86232.8654.4054.40
FORKFuling Global Inc20191219A572.43434.98328.56328.56106.41106.41
FORMFormFactor Inc.20191219A8.977.461.875.005.592.45
FORRForrester Research Inc20191219A33.4014.314.706.049.618.27
FOSLFossil Group, Inc.20191219A13.6911.614.333.497.298.13
FOVLiShares Focused Value Factor ET20191219ETF10.300.750.750.750.000.00
FOXFox Corporation Class B Common20191219A3.023.30-0.150.423.462.89
FOXAFox Corporation Class A Common20191219A2.896.49-0.77-0.807.297.32
FOXFFox Factory Holding Corp. Commo20191219A34.3715.219.519.725.705.48
FPAFirst Trust Asia Pacific ex-Jap20191219ETF75.1038.4336.9537.481.490.95
FPACFar Point Acquisition Corporati20191219A87.523.353.353.350.000.00
FPAYFlexShopper, Inc. Common Stock20191219A136.95104.7972.9072.5431.8932.25
FPEFirst Trust Preferred Securitie20191219ETF5.013.172.672.670.500.50
FPEIFirst Trust Institutional Prefe20191219ETF23.615.985.965.960.020.02
FPHFive Point Holdings, LLC Class20191219A29.0413.618.4114.225.20-0.61
FPIFarmland Partners Inc.20191219A27.6917.794.397.4113.4010.38
FPRXFive Prime Therapeutics, Inc.20191219A42.5534.2510.6716.2223.5818.03
FPXFirst Trust US Equity Opportuni20191219ETF4.252.772.712.770.070.00
FPXEFirst Trust IPOX Europe Equity20191219ETF20.0815.3127.4314.31-12.121.00
FPXIFirst Trust Exchange-Traded Fun20191219ETF71.7228.0128.9427.49-0.930.51
FQALFidelity Quality Factor ETF20191219ETF7.543.753.613.660.140.09
FRFirst Industrial Realty Trust,20191219A5.153.482.072.431.411.06
FRAFFranklin Financial Services Cor20191219A211.38115.5368.8168.6946.7246.84
FRAKVanEck Vectors Unconventional O20191219ETF51.3543.4731.7730.8511.7012.62
FRANFrancesca''s Holdings Corporati20191219A97.6964.4433.2131.6931.2332.75
FRBAFirst Bank20191219A122.6562.7255.7755.966.956.76
FRBKRepublic First Bancorp Inc20191219A29.4911.374.242.347.129.02
FRCFirst Republic Bank20191219A3.694.731.051.243.683.49
FRDFriedman Industries, Inc20191219A189.5887.9771.2954.2516.6833.72
FRDMFreedom 100 Emerging Markets ET20191219ETF34.3830.4722.3781.248.11-50.77
FRELFidelity MSCI Real Estate Index20191219ETF3.828.743.142.495.616.25
FREQFrequency Therapeutics, Inc. Co20191219A163.7265.2639.6141.2825.6523.97
FRGFranchise Group, Inc.20191219A431.55387.99505.87387.46-117.890.52
FRGIFiesta Restaurant Group, Inc.20191219A27.1621.395.727.4215.6713.97
FRHCFreedom Holding Corp.20191219A43.2538.0532.0332.556.025.50
FRIFirst Trust S&P REIT Index Fund20191219ETF6.807.186.225.890.961.29
FRMEFirst Merchants Corp20191219A11.7512.561.862.3310.7010.23
FROFrontline Ltd.20191219A8.507.443.103.604.333.83
FRPHFRP Holdings, Inc.20191219A110.2948.8045.5544.683.254.12
FRPTFreshpet, Inc.20191219A21.5814.621.334.6713.299.95
FRTFederal Realty Investment Trust20191219A6.955.721.881.873.853.85
FRTAForterra, Inc20191219A32.2824.8711.345.9313.5318.94
FSBFranklin Financial Network, Inc20191219A45.7819.0412.7912.746.246.30
FSBCFSB Bancorp, Inc. Common Stock20191219A256.81225.34225.91225.91-0.57-0.57
FSBWFS Bancorp, Inc. Common Stock20191219A109.6559.7354.3151.995.417.74
FSCTForeScout Technologies, Inc. Co20191219A18.3211.922.760.929.1611.01
FSEAFirst Seacoast Bancorp Common S20191219A44.7125.604.705.2420.9020.36
FSFGFirst Savings Financial Group,20191219A113.7471.3676.6076.60-5.24-5.24
FSIFlexible Solutions Internationa20191219A262.15168.29141.22142.7627.0725.52
FSKFS KKR Capital Corp. Common Sto20191219A16.1917.8612.8613.725.004.14
FSLRFirst Solar, Inc.20191219A7.346.421.552.224.874.20
FSLYFastly, Inc.20191219A20.9213.146.077.317.085.84
FSMFORTUNA Silver Mines Inc.20191219A29.4629.2316.5017.7912.7311.44
FSMBFirst Trust Short Duration Mana20191219ETF15.8411.3711.3711.370.000.00
FSMDFidelity Small-Mid Factor ETF20191219ETF8.977.357.447.44-0.09-0.09
FSPFranklin Street Properties Corp20191219A18.739.086.166.452.922.63
FSSFederal Signal Corp.20191219A12.115.051.311.593.743.46
FSTAFidelity MSCI Consumer Staples20191219ETF4.082.011.861.870.150.13
FSTRFoster (Lb) Co20191219A89.2945.8347.8351.83-2.00-6.00
FSVFirstService Corporation Common20191219A13.296.821.792.005.034.82
FSZFirst Trust Switzerland AlphaDE20191219ETF13.917.004.754.752.252.25
FTAFirst Trust Large Cap Value Alp20191219ETF2.922.421.692.220.730.20
FTACFinTech Acquisition Corp. III C20191219A39.4936.5636.5636.560.000.00
FTAGFirst Trust Exchange-Traded Fun20191219ETF41.044.884.884.880.000.00
FTAIFortress Transportation and Inf20191219A14.197.07-1.16-0.108.237.17
FTCFirst Trust Large Cap Growth Al20191219ETF4.174.132.052.222.081.92
FTCHFarfetch Limited Class A Ordina20191219A11.147.461.882.395.585.06
FTCSFirst Trust Capital Strength ET20191219ETF1.922.181.961.990.230.20
FTDRfrontdoor, inc. Common Stock20191219A19.736.712.202.664.514.05
FTECFidelity MSCI Information Techn20191219ETF2.372.121.451.490.670.63
FTEKFuel Tech, Inc.20191219A176.89156.21148.42148.987.807.24
FTFTFuture FinTech Group Inc.20191219A163.55123.3396.3384.0627.0139.27
FTGCFirst Trust Global Tactical Com20191219ETF26.0011.7611.7311.730.030.03
FTHIFirst Trust Exchange-Traded Fun20191219ETF33.9138.2630.6038.307.66-0.04
FTITechnipFMC plc Ordinary Share20191219A4.933.820.861.342.952.47
FTKFlotek Industries, Inc.20191219A54.9836.9823.1423.9313.8413.06
FTLBFirst Trust Exchange-Traded Fun20191219ETF34.9929.6433.2329.64-3.580.00
FTLSFirst Trust Long/Short Equity E20191219ETF10.047.537.437.430.110.10
FTNTFortinet, Inc.20191219A5.465.312.192.523.122.79
FTRFrontier Communications Corp.20191219A28.5920.1214.4215.515.704.61
FTRIFirst Trust Exchange-Traded Fun20191219ETF26.1927.76-0.89-0.8928.6628.66
FTSFortis Inc. Common Shares20191219A2.762.821.071.001.761.82
FTSDFranklin Liberty Short Duration20191219ETF16.196.736.736.730.000.00
FTSIFTS International, Inc. Common20191219A90.5963.5117.3121.3146.2042.20
FTSLFirst Trust Senior Loan Fund ET20191219ETF3.587.006.856.860.150.14
FTSMFirst Trust Enhanced Short Matu20191219ETF1.661.351.351.350.000.00
FTVFortive Corporation20191219A2.691.570.410.361.161.22
FTXDFirst Trust Nasdaq Retail ETF20191219ETF19.952.322.322.320.000.00
FTXGFirst Trust Nasdaq Food & Bever20191219ETF58.0628.1828.1828.180.000.00
FTXHFirst Trust Nasdaq Pharmaceutic20191219ETF45.1938.5628.4538.5610.110.00
FTXLFirst Trust Nasdaq Semiconducto20191219ETF38.2615.4816.9516.92-1.48-1.45
FTXNFirst Trust Nasdaq Oil & Gas ET20191219ETF43.2330.9830.9830.980.000.00
FTXOFirst Trust Nasdaq Bank ETF20191219ETF4.402.951.962.060.990.89
FTXRFirst Trust Nasdaq Transportati20191219ETF9.5012.2124.4124.41-12.20-12.20
FUDE-TRACS UBS Bloomberg CMCI Food20191219ETN174.8019.9320.2420.24-0.30-0.30
FULH.B. Fuller Company20191219A9.225.072.162.192.902.88
FULCFulcrum Therapeutics, Inc. Comm20191219A217.9982.5037.5637.9144.9444.59
FULTFulton Financial Corp20191219A5.826.620.863.425.763.20
FUMBFirst Trust Ultra Short Duratio20191219ETF7.793.983.983.980.000.00
FUNCedar Fair, L.P.20191219A20.539.682.483.527.206.16
FUNCFirst United Corp20191219A65.9322.5317.9218.734.603.80
FUNDSprott Focus Trust, Inc.20191219A38.6939.5433.9533.955.595.59
FUSBFirst US Bancshares, Inc. Commo20191219A66.30167.40205.4343.21-38.03124.19
FUTProShares Managed Futures Strat20191219ETF34.9711.1911.1911.190.000.00
FUTYFidelity MSCI Utilities Index E20191219ETF3.5210.623.1310.437.490.19
FUVArcimoto, Inc. Common Stock20191219A128.1191.3035.5750.5055.7340.80
FVFirst Trust Dorsey Wright Focus20191219ETF5.738.013.543.674.474.34
FVALFidelity Value Factor ETF20191219ETF17.7613.348.638.634.704.70
FVCFirst Trust Dorsey Wright Dynam20191219ETF28.5822.0620.5620.561.501.50
FVCBFVCBankcorp, Inc. Common Stock20191219A77.4428.9427.5729.781.37-0.84
FVDFirst Trust Value Line Dividend20191219ETF2.822.031.911.900.120.13
FVEFive Star Senior Living Inc. Co20191219A192.52101.3082.1281.9519.1819.35
FVLFirst TrustValue Line 100 Excha20191219ETF16.497.498.158.15-0.66-0.66
FVRRFiverr International Ltd.20191219A44.2119.726.697.1513.0412.57
FWDBAdvisorShares FolioBeyond Smart20191219ETF61.91174.01174.01174.010.000.00
FWONALiberty Media Corporation Serie20191219A23.088.513.304.375.214.14
FWONKLiberty Media Corporation Serie20191219A14.517.733.873.843.863.89
FWRDForward Air Corp20191219A17.4010.634.062.386.578.25
FXDFirst Trust Consumer Discretion20191219ETF5.128.859.359.95-0.50-1.10
FXGFirst Trust Consumer Staples Al20191219ETF4.649.321.192.578.136.75
FXHFirst Trust Health Care AlphaDE20191219ETF5.673.102.871.880.231.22
FXIiShares China Large-Cap ETF20191219ETF2.333.041.861.831.191.21
FXLFirst Trust Technology AlphaDEX20191219ETF3.761.831.911.79-0.070.05
FXNFirst Trust Energy AlphaDEX Fun20191219ETF10.3125.1733.1333.01-7.96-7.84
FXNCFIRST NATL CORP STRASBURG VA20191219A248.73127.73112.79112.7914.9514.95
FXOFirst Trust Financials AlphaDEX20191219ETF4.942.932.932.940.00-0.01
FXPProShares UltraShort FTSE China20191219ETF4.212.150.780.251.371.91
FXRFirst Trust Industrials/Produce20191219ETF4.415.681.714.503.961.18
FXUFirst Trust Utilities AlphaDEX20191219ETF4.352.662.702.97-0.04-0.31
FXZFirst Trust Materials AlphaDEX20191219ETF5.774.824.634.630.190.20
FYCFirst Trust Small Cap Growth Al20191219ETF11.265.935.235.310.700.62
FYLDCambria Foreign Shareholder Yie20191219ETF76.0875.7180.3675.71-4.650.00
FYTFirst Trust Small Cap Value Alp20191219ETF41.2019.4417.2717.272.172.17
FYXFirst Trust Small Cap Core Alph20191219ETF8.846.746.456.560.290.18
GGENPACT LIMITED20191219A4.322.121.311.130.811.00
GAACambria Global Asset Allocation20191219ETF33.708.07-8.098.0716.170.00
GABCGerman American Bancorp, Inc.20191219A20.327.543.954.213.593.33
GAIAGaia, Inc. Class A Common Stock20191219A49.8867.5222.3933.3845.1334.15
GAINGladstone Investment Corporatio20191219A13.4614.88-1.67-0.6416.5615.56
GALSPDR SSgA Global Allocation ETF20191219ETF27.0117.9715.6815.672.292.30
GALTGalectin Therapeutics Inc.20191219A58.9648.9738.2536.0310.7312.95
GAMRETFMG Video Game Tech ETF20191219ETF14.568.807.029.331.77-0.53
GARSGarrison Capital Inc.20191219A59.7340.9131.4332.229.488.68
GASSStealthGas, Inc.20191219A60.8745.5529.6533.3515.9012.20
GATXGATX Corporation20191219A13.735.993.452.392.543.60
GAZiPath Series B Bloomberg Natura20191219ETN59.05164.53228.01149.17-63.4715.36
GBCIGlacier Bancorp Inc20191219A6.8348.056.2317.1241.8230.94
GBDCGolub Capital BDC, Inc.20191219A5.764.551.431.883.122.68
GBFiShares Government/Credit Bond20191219ETF6.493.643.593.590.050.05
GBILGoldman Sachs Access Treasury 020191219ETF1.000.650.650.650.000.00
GBLGAMCO Investors, Inc.20191219A107.6350.4841.1441.599.348.89
GBLIGlobal Indemnity Limited Ordina20191219A87.6573.793.0854.7470.7119.05
GBRNew Concept Energy Inc20191219A171.46153.24131.00131.0022.2422.24
GBTGlobal Blood Therapeutics, Inc.20191219A17.5712.861.120.4811.7412.38
GBUGiPath Gold ETN20191219ETN4.06
GBUYGoldman Sachs Motif New Age Con20191219ETF14.9118.6516.4621.892.19-3.24
GBXThe Greenbrier Companies, Inc.20191219A18.4110.385.526.654.863.73
GCAPGain Capital Holdings, Inc.20191219A36.6436.1021.0822.8015.0313.30
GCBCGreene County Bancorp Inc20191219A158.6262.3062.7262.72-0.42-0.42
GCEClaymore/Robb CEF GS Connect ET20191219ETN1173.671194.491194.491194.490.000.00
GCIGannett Co., Inc.20191219A16.2815.474.694.7310.7910.74
GCOGenesco Inc.20191219A15.047.993.073.474.914.52
GCOWPacer Global Cash Cows Dividend20191219ETF28.9519.2917.8018.291.501.00
GCPGCP Applied Technologies Inc.20191219A14.885.781.541.924.253.85
GDGeneral Dynamics Corporation20191219A3.983.330.390.552.942.79
GDATGoldman Sachs Motif Data-Driven20191219ETF15.3210.899.6610.181.230.71
GDDYGoDaddy Inc20191219A5.012.420.151.482.270.95
GDENGolden Entertainment, Inc. Comm20191219A26.4913.38-1.317.7614.695.62
GDMAGadsden Dynamic Multi-Asset ETF20191219ETF15.769.049.049.040.000.00
GDNAGoldman Sachs Motif Human Evolu20191219ETF15.4223.4820.0023.313.470.16
GDOTGreen Dot Corporation20191219A10.327.334.895.822.441.52
GDPGoodrich Petroleum Corporation20191219A235.89132.3562.41121.8469.9410.51
GDVDPrincipal Active Global Dividen20191219ETF73.94107.17117.21117.21-10.04-10.04
GDXVanEck Vectors Gold Miners ETF20191219ETF3.643.330.550.782.782.55
GDXJVanEck Vectors Junior Gold Mine20191219ETF2.582.290.300.411.991.88
GEGeneral Electric Company20191219A9.057.223.874.113.353.12
GECGreat Elm Capital Group, Inc.20191219A620.43592.83560.52576.3732.3116.47
GECCGreat Elm Capital. Corp. Common20191219A63.2338.1128.1832.239.935.88
GEFGreif, Inc.20191219A15.148.841.580.307.278.54
GEFBGreif, Inc. Class B20191219A106.3361.3048.6050.6212.7010.67
GELGenesis Energy, L.P.20191219A12.846.19-3.58-0.969.787.15
GEMGoldman Sachs ActiveBeta Emergi20191219ETF19.0011.829.419.472.412.36
GENGenesis Healthcare, Inc.20191219A96.1444.4176.1976.20-31.77-31.78
GENCGencor Industries, Inc.20191219A90.4452.9342.6743.2910.269.64
GENYPrincipal Millennials Index ETF20191219ETF112.2936.1335.8636.130.270.00
GEOThe GEO Group, Inc.20191219A7.035.953.583.972.371.98
GEOSGeospace Technologies Corporati20191219A88.5248.3233.9036.2914.4212.03
GERNGeron Corp20191219A71.1559.2137.8938.7321.3220.49
GESGuess?, Inc.20191219A5.754.170.761.123.413.05
GEVOGevo, Inc.20191219A68.6450.7434.7535.4615.9915.28
GFEDGuaranty Federal Bancshares In20191219A289.43137.39135.68133.051.514.14
GFFGriffon Corp20191219A15.788.272.743.355.544.93
GFINGoldman Sachs Motif Finance Rei20191219ETF15.019.949.209.460.740.48
GFNGeneral Finance Corporation20191219A148.6275.0967.0966.808.008.29
GGGGraco Inc20191219A5.133.782.652.611.131.17
GHGuardant Health, Inc. Common St20191219A16.108.693.744.024.954.68
GHCGRAHAM HOLDINGS COMPANY20191219A33.3820.6113.8016.587.184.51
GHLGreenhill & Co., Inc.20191219A26.4112.397.988.584.413.81
GHMGraham Corporation20191219A57.1025.1719.9019.815.275.36
GHSIGuardion Health Sciences, Inc.20191219A73.8975.6358.1459.3917.4916.24
GHYBGoldman Sachs Access High Yield20191219ETF12.619.818.859.300.960.51
GHYGiShares US & Intl High Yield Co20191219ETF16.2012.7912.5012.500.290.29
GIBCGI Inc.20191219A3.703.02-0.45-0.333.473.35
GIFIGulf Island Fabrication Inc20191219A68.1336.359.4210.3326.9326.03
GIGBGoldman Sachs Access Investment20191219ETF8.044.313.763.760.550.55
GIGESoFi Gig Economy ETF20191219ETF74.3124.2523.6723.670.580.58
GIGMGigaMedia Ltd20191219A168.18183.94108.60108.5575.3475.39
GIISPDR S&P Global Infrastructure20191219ETF11.835.585.695.64-0.11-0.06
GIIIG-Iii Apparel Group Ltd20191219A12.0116.081.932.0914.1513.99
GILGildan Activewear Inc.20191219A4.334.202.011.882.202.33
GILDGilead Sciences Inc20191219A2.043.022.131.720.891.30
GILTGilat Satellite Networks Ltd20191219A61.5455.0748.3739.266.7015.81
GISGeneral Mills, Inc.20191219A2.223.722.602.511.121.21
GIXGigCapital2, Inc. Common Stock20191219A40.26
GKOSGlaukos Corporation20191219A22.4813.6411.1411.022.502.62
GLGlobe Life Inc.20191219A5.422.411.041.061.371.35
GLADGladstone Capital Corp20191219A10.978.946.335.862.613.08
GLBSGlobus Maritime Limited20191219A168.65105.7342.8046.2362.9359.50
GLBYWisdomTree Yield Enhanced Globa20191219ETF23.5914.5214.5214.520.000.00
GLBZGlen Burnie Bancorp20191219A230.90160.69154.09154.096.606.60
GLDDGreat Lakes Dredge & Dock Corpo20191219A13.7825.602.422.6023.1923.04
GLDICredit Suisse X-Links Gold Shar20191219ETF79.1940.7132.1231.118.599.60
GLEOGalileo Acquisition Corp.20191219A89.9220.3430.5130.51-10.18-10.18
GLGTD Holdings, Inc. Common Stock20191219A193.75141.90116.46124.0025.4417.90
GLIBAGCI Liberty, Inc. Class A Commo20191219A8.123.460.060.493.402.97
GLMDGalmed Pharmaceuticals Ltd.20191219A112.9174.4553.4157.6921.0416.76
GLNGGolar LNG Ltd20191219A8.8013.302.709.3910.603.90
GLOBGLOBANT S.A.20191219A18.759.566.146.393.413.18
GLOGGASLOG LTD20191219A15.329.932.965.176.974.76
GLOPGASLOG PARTNERS LP20191219A19.849.924.645.295.284.63
GLPGlobal Partners LP20191219A16.397.864.664.413.203.44
GLPIGaming and Leisure Properties,20191219A6.4214.118.488.655.645.49
GLREGreenlight Captial RE, LTD. Cla20191219A28.7919.700.251.0019.4518.71
GLTGlatfelter20191219A15.2110.97-0.098.6911.062.28
GLUUGlu Mobile Inc.20191219A16.9013.245.807.107.446.12
GLWCorning Incorporated20191219A3.642.642.171.150.481.49
GLYCGlycoMimetics, Inc.20191219A48.5328.8710.5410.0218.3418.85
GMGeneral Motors Company20191219A2.713.941.621.092.332.85
GMANGoldman Sachs Motif Manufacturi20191219ETF15.3312.017.047.764.974.24
GMDAGamida Cell Ltd. Ordinary Share20191219A290.63240.72235.65236.105.074.63
GMEGameStop Corp. Class A20191219A16.3912.165.014.997.157.16
GMEDGLOBUS MEDICAL INC20191219A7.413.771.501.302.262.47
GMFSPDR S&P Emerging Asia Pacific20191219ETF16.8914.9814.7714.860.210.11
GMHIGores Metropoulos, Inc. Class A20191219A49.1249.0849.0849.080.000.00
GMLPGolar LNG Partners LP20191219A19.9823.4310.4916.3912.947.04
GMOGeneral Moly, Inc.20191219A72.23173.59135.34135.4238.2538.16
GMOMCambria Global Momentum ETF20191219ETF24.8718.1416.8616.401.281.74
GMREGlobal Medical REIT Inc.20191219A17.628.172.522.725.645.45
GMSGMS Inc.20191219A15.228.613.444.145.184.47
GNAFMicroSectors FANG+ Index Invers20191219ETN7.354.534.184.530.350.00
GNCGNC Holdings, Inc.20191219A37.3441.8128.2826.6713.5315.14
GNCAGenocea Biosciences, Inc.20191219A90.4857.1055.4557.291.65-0.19
GNEGENIE ENERGY LTD20191219A23.7213.460.891.7412.5711.72
GNKGENCO SHIPPING & TRADING LTD20191219A21.7115.0013.7511.331.253.67
GNLGlobal Net Lease, Inc.20191219A5.414.160.721.363.442.80
GNLNGreenlane Holdings, Inc. Class20191219A148.2982.1570.3575.0211.807.13
GNMAiShares GNMA Bond ETF20191219ETF11.757.817.517.350.290.45
GNMKGenMark Diagnostics, Inc20191219A29.6224.005.807.0118.2016.98
GNOMGlobal X Genomics & Biotechnolo20191219ETF22.8919.8317.5218.122.311.71
GNPXGenprex, Inc. Common Stock20191219A237.83275.04128.7394.29146.31180.74
GNRSPDR S&P Global Natural Resourc20191219ETF7.248.947.778.181.160.76
GNRCGENERAC HOLDINGS INC20191219A8.406.092.753.843.352.26
GNSSGenasys Inc. Common Stock20191219A109.1172.4253.7759.5418.6512.88
GNTXGentex Corp20191219A3.854.960.410.474.554.49
GNTYGuaranty Bancshares, Inc. Commo20191219A98.0858.1328.6333.3929.5024.73
GNUSGenius Brands International, In20191219A151.05164.09142.80143.3321.2920.76
GNWGenworth Financial, Inc.20191219A21.7330.9324.1323.406.807.53
GOGrocery Outlet Holding Corp. Co20191219A25.299.112.253.266.865.85
GOATVanEck Vectors Morningstar Glob20191219ETF32.8914.6213.4915.131.12-0.51
GOAUUS Global GO Gold and Precious20191219ETF30.9830.8228.3929.412.431.40
GOEXGlobal X Gold Explorers ETF (NE20191219ETF131.42248.07240.31240.317.767.76
GOGLGolden Ocean Group Limited Comm20191219A17.8817.4210.3210.447.106.98
GOGOGogo Inc.20191219A16.4716.415.717.4310.718.99
GOLDBarrick Gold Corp.20191219A5.635.451.701.813.753.64
GOLFAcushnet Holdings Corp.20191219A11.236.931.771.985.174.95
GOODGladstone Commercial Corporatio20191219A14.747.924.104.353.823.57
GOOGAlphabet Inc. Class C Capital S20191219A3.113.953.303.480.640.46
GOOGLAlphabet Inc. Class A Common St20191219A3.411.98-0.430.492.411.49
GOOSCanada Goose Holdings Inc.20191219A6.706.552.673.053.883.50
GOROGold Resource Corporation20191219A20.5519.605.898.9213.7310.69
GOSSGossamer Bio, Inc. Common Stock20191219A32.0023.796.0511.7817.7412.01
GOVTiShares U.S. Treasury Bond ETF20191219ETF3.862.212.152.200.060.00
GPAQGordon Pointe Acquisition Corp.20191219A47.280.00
GPCGenuine Parts Company20191219A4.604.031.061.862.972.17
GPIGroup 1 Automotive, Inc.20191219A28.5410.833.213.597.617.23
GPKGraphic Packaging Holding Compa20191219A6.133.932.703.131.230.80
GPLGreat Panther Mining Limited20191219A41.9342.5931.7333.8910.868.70
GPMTGranite Point Mortgage Trust In20191219A6.434.231.952.402.281.83
GPNGlobal Payments, Inc.20191219A3.312.570.760.991.821.58
GPORGulfport Energy Corp.20191219A30.8923.547.106.5316.4516.98
GPREGreen Plains, Inc.20191219A14.7315.19-10.443.3425.6311.85
GPRKGEOPARK LIMITED20191219A25.3212.93-10.65-3.0623.5815.99
GPROGoPro, Inc.20191219A23.0318.435.256.4513.1811.99
GPSThe Gap, Inc.20191219A5.7012.166.179.525.992.70
GPXGP Strategies Corp.20191219A72.8635.0221.2422.4213.7912.61
GQREFlexShares Global Quality Real20191219ETF9.136.226.256.36-0.03-0.15
GRAW.R. Grace & Co.20191219A8.653.100.050.203.042.90
GRAFGraf Industrial Corp. Common St20191219A29.6039.8137.0237.022.792.79
GRBKGreen Brick Partners, Inc20191219A22.1213.701.270.7312.4312.97
GRCThe Gorman-Rupp Company Common20191219A31.5514.157.166.976.997.18
GREKGlobal X MSCI Greece ETF20191219ETF10.3450.2553.2353.43-2.98-3.09
GRESIQ ARB Global Resources20191219ETF14.366.246.526.52-0.28-0.28
GRIDFirst Trust NASDAQ Clean Edge S20191219ETF13.3215.3515.3915.35-0.040.00
GRIFGriffin Industrial Realty, Inc.20191219A212.9085.6136.8236.6048.7949.01
GRINGrindrod Shipping Holdings Ltd.20191219A349.17258.70241.46241.4617.2417.24
GRMNGarmin Ltd20191219A3.932.260.380.621.881.64
GRNiPath Series B Carbon Exchange-20191219ETN64.37
GRNBVanEck Vectors Green Bond ETF20191219ETF22.3421.6121.6121.610.000.00
GRNQGreenpro Capital Corp. Common S20191219A532.09226.7328.6028.65198.13198.08
GRNVGreenVision Acquisition Corp Co20191219A115.6264.0359.8759.874.164.16
GROWUS Global Investors Inc20191219A214.08140.09139.86131.800.238.29
GRPNGroupon, Inc.Common Stock20191219A43.5831.9716.1019.0015.8712.97
GRTSGritstone Oncology, Inc.20191219A119.4161.3517.4018.4843.9542.87
GRTXGalera Therapeutics, Inc. Commo20191219A221.76138.5687.3296.6551.2441.90
GRUAB Svensk Ekportkredit (Swedish20191219ETN142.61113.93113.93113.930.000.00
GRUBGRUBHUB INC.20191219A7.245.272.252.623.022.65
GRWGGROW GENERATION CORP20191219A73.0589.0880.7382.138.356.95
GSGoldman Sachs Group Inc.20191219A2.091.500.630.680.880.83
GSATGlobalstar, Inc.20191219A46.9546.2841.3743.754.932.56
GSBGlobalSCAPE, Inc.20191219A59.1928.7518.2518.3610.5110.39
GSBCGreat Southern Bancorp Inc20191219A55.4726.1817.8717.438.328.75
GSEUGoldman Sachs ActiveBeta Europe20191219ETF51.1932.7932.7932.790.000.00
GSEWGoldman Sachs Equal Weight U.S.20191219ETF12.364.513.943.910.570.60
GSHDGoosehead Insurance, Inc. Class20191219A83.0950.5524.7425.7125.8124.84
GSIEGoldman Sachs ActiveBeta Intern20191219ETF15.137.347.387.46-0.05-0.12
GSITGSI Technology20191219A51.1039.0614.1418.0624.9221.00
GSJYGoldman Sachs ActiveBeta Japan20191219ETF33.6027.0527.6025.95-0.551.10
GSKYGreenSky, Inc. Class A Common S20191219A27.8139.1927.1627.1012.0312.09
GSLGlobal Ship Lease, Inc.20191219A73.3639.6521.2820.9018.3718.75
GSLCGoldman Sachs ActiveBeta U.S. L20191219ETF3.202.191.471.710.720.49
GSMFerroglobe PLC Ordinary Shares20191219A101.45112.8872.4484.2040.4428.69
GSPBarclays Bank PLC iPath Exchang20191219ETN21.2817.2617.2617.260.000.00
GSSGolden Star Resources Ltd.20191219A32.6329.471.976.6727.5022.80
GSSCGS ActiveBeta U.S. Small Cap Eq20191219ETF19.5013.4112.4112.451.000.96
GSSTGoldman Sachs Access Ultra Shor20191219ETF4.438.948.948.940.000.00
GSUMGridsum Holding Inc.20191219A179.08174.2179.5680.5094.6493.71
GSVGold Standard Ventures Corp.20191219A38.1623.7613.8515.359.918.42
GSYInvesco Ultra Short Duration ET20191219ETF1.981.661.581.580.080.08
GTGoodyear Tire & Rubber20191219A6.5116.2911.7312.584.563.72
GTEGran Tierra Energy Inc.20191219A88.7772.8148.0452.7824.7720.03
GTECGreenland Technologies Holding20191219A454.05192.44160.53160.5331.9131.91
GTESGates Industrial Corporation pl20191219A23.1610.865.366.055.514.81
GTHXG1 Therapeutics, Inc. Common St20191219A31.8523.067.727.8715.3415.19
GTIPGoldman Sachs Access Inflation20191219ETF3.793.853.963.96-0.11-0.11
GTLSChart Industries, Inc.20191219A10.755.151.761.273.393.89
GTNGray Television, Inc.20191219A7.025.062.823.362.251.71
GTNAGray Television, Inc. Class A20191219A1429.39449.33421.07421.0728.2628.26
GTOInvesco Total Return Bond ETF20191219ETF15.319.589.209.410.380.17
GTSTriple-S Management Corporation20191219A23.7314.9311.228.363.716.57
GTTGTT Communications, Inc.20191219A20.9921.5919.2920.282.311.32
GTXGarrett Motion Inc. Common Stoc20191219A26.2413.564.815.228.768.34
GTYGetty Realty Corp.20191219A15.706.842.252.264.594.58
GTYHGTY Technology Holdings, Inc. C20191219A168.8277.5844.4049.7133.1727.86
GUDBSage ESG Intermediate Credit ET20191219ETF48.0736.8836.8836.880.000.00
GULFWisdomTree Middle East Dividen20191219ETF133.0934.3534.3534.350.000.00
GUNRFlexShares Global Upstream Natu20191219ETF3.081.571.131.480.430.09
GUREGulf Resources, Inc. (NV) Commo20191219A429.56214.30152.79157.4561.5156.85
GURUGlobal X Guru Index ETF20191219ETF38.5625.0323.0423.041.991.99
GUSHDirexion Daily S&P Oil & Gas Ex20191219ETF11.126.402.592.553.803.85
GVGoldfield Corporation20191219A97.7045.3037.5040.927.804.38
GVAGranite Construction Inc.20191219A12.289.989.098.380.891.60
GVALCambria Global Value ETF20191219ETF9.7512.908.348.964.563.94
GVIiShares Intermediate Government20191219ETF4.0612.9512.8912.890.060.05
GVIPGoldman Sachs Hedge Industry VI20191219ETF11.2214.7911.5711.653.223.14
GVPGSE Systems, Inc.20191219A541.38179.3060.0080.21119.3099.09
GWBGreat Western Bancorp, Inc.20191219A10.2517.00-3.631.7620.6415.24
GWGHGWG Holdings, Inc20191219A211.4894.5794.6394.63-0.06-0.06
GWREGUIDEWIRE SOFTWARE, INC.20191219A6.045.090.971.414.123.68
GWRSGlobal Water Resources, Inc.20191219A99.85129.1043.0544.4286.0584.68
GWWW.W. Grainger, Inc.20191219A8.045.183.573.191.621.99
GWXSPDR S&P International Small Ca20191219ETF15.769.758.689.411.070.34
GXCSPDR S&P China ETF20191219ETF7.724.003.493.580.510.42
GXFGlobal X FTSE Nordic Region ETF20191219ETF54.1719.4719.4719.470.000.00
GXGGlobal X MSCI Colombia ETF20191219ETF87.2564.0463.8163.500.230.53
GXGXGX Acquisiton Corp. Class A Com20191219A112.5230.4130.3530.350.050.05
GXTGGlobal X Thematic Growth ETF20191219ETF442.45297.74297.74297.740.000.00
GYLDArrow Dow Jones Global Yield ET20191219ETF50.1232.3427.7028.104.654.24
GYROGyrodyne, LLC Common Stock20191219A146.19141.91141.91141.910.000.00
HHyatt Hotels Corporation20191219A6.013.871.321.622.422.09
HAHawaiian Holdings, Inc.20191219A11.297.764.144.873.622.89
HACKETFMG Prime Cyber Security ETF20191219ETF8.855.513.272.532.242.98
HAEHaemonetics Corporation20191219A11.834.321.611.442.712.88
HAFCHanmi Financial Corp20191219A22.0023.875.205.5618.6718.30
HAILSPDR S&P Kensho Smart Mobility20191219ETF53.8919.70-35.50-15.4855.2135.19
HAINHain Celestial Group Inc20191219A5.907.231.651.465.585.77
HALHalliburton Company20191219A4.095.571.823.003.752.58
HALLHallmark Financial Services, In20191219A62.9531.3914.9115.6416.4815.74
HALOHalozyme Therapeutics, Inc.20191219A6.2312.950.230.4812.7212.48
HAPVanEck Vectors Natural Resource20191219ETF24.3016.9016.7316.900.180.00
HAPPHappiness Biotech Group Limited20191219A548.14551.32543.56543.567.767.76
HARPHarpoon Therapeutics, Inc. Comm20191219A121.7665.7929.9048.1335.8917.67
HASHasbro, Inc.20191219A4.807.300.851.446.455.86
HASIHANNON ARMSTRONG SUSTAINABLE IN20191219A9.955.911.591.224.324.69
HAUZXtrackers International Real Es20191219ETF14.7812.8212.2512.590.570.23
HAWXiShares Currency Hedged MSCI AC20191219ETF23.2825.422.3025.8923.12-0.47
HAYNHaynes International, Inc.20191219A38.6324.289.4910.4414.7913.84
HBANHuntingto