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 Avg20191220A5.8718.2617.1415.491.122.78
ETF_AvgVW ETF Avg20191220ETF1.5814.6414.0314.110.640.56
ETN_AvgVW ETN Avg20191220ETN14.7410.126.816.643.313.47
AAgilent Technologies Inc.20191220A3.118.2033.8135.36-25.61-27.15
AAAlcoa Corporation20191220A5.365.440.382.365.063.08
AAAUPerth Mint Physical Gold ETF (T20191220ETF6.808.938.378.370.560.56
AADRAdvisorShares Dorsey Wright ADR20191220ETF32.3715.3315.3315.330.000.00
AALAmerican Airlines Group Inc.20191220A3.5310.0513.4913.81-3.43-3.75
AAMCAltisource Asset Mgmt Corp20191220A841.881040.49430.471040.49610.010.00
AAMEAtlantic American Corp20191220A1026.27808.50772.42772.4236.0836.08
AANAaron's, Inc.20191220A10.009.351.248.688.110.67
AAOIApplied Optoelectronics, Inc.20191220A23.3833.205.5511.5227.6621.68
AAPADVANCE AUTO PARTS INC20191220A5.6422.8315.7015.587.137.25
AAPLApple Inc.20191220A0.528.9825.6020.53-16.62-11.55
AATAMERICAN ASSETS TRUST, INC.20191220A9.929.00-8.60-4.3217.5913.31
AAUAlmaden Minerals Ltd.20191220A92.57147.2062.5263.6984.6983.52
AAWWAtlas Air Worldwide Holdings, I20191220A18.3498.3437.2935.3161.0563.03
AAXJiShares MSCI All Country Asia e20191220ETF1.481.980.861.171.130.83
AAXNAxon Enterprise, Inc. Common St20191220A11.6778.010.62-15.8677.4093.87
ABAllianceBernstein Holding, L.P.20191220A9.376.571.500.605.075.97
ABBVABBVIE INC.20191220A2.4520.5233.5042.32-12.97-21.78
ABCAmerisourceBergen Corp.20191220A5.876.814.684.932.131.89
ABCBAmeris Bancorp20191220A10.9889.80-34.96-39.45124.76129.25
ABEOAbeona Therapeutics Inc. Common20191220A34.3629.239.0212.7120.2016.50
ABGAsbury Automotive Group, Inc.20191220A26.5018.876.918.8911.969.99
ABIOARCA biopharma, Inc.20191220A187.01116.7797.71110.6019.066.17
ABMABM Industries, Inc.20191220A9.8513.882.703.3711.1910.51
ABMDAbiomed Inc20191220A10.455.525.015.640.50-0.13
ABRArbor Realty Trust, Inc.20191220A6.995.92-0.230.496.155.42
ABTAbbott Laboratories20191220A1.9354.72117.46138.46-62.72-83.72
ABTXAllegiance Bancshares, Inc.20191220A16.99228.5325.5427.70203.00200.84
ABUSArbutus Biopharma Corporation C20191220A84.8369.9354.7260.6315.219.30
ACAssociated Capital Group, Inc.20191220A116.9065.2249.6653.1515.5612.07
ACAArcosa, Inc. Common Stock20191220A11.774.771.691.733.073.04
ACADAcadia Pharmaceuticals Inc.20191220A9.5611.978.499.233.482.74
ACAMAcamar Partners Acquisition Cor20191220A42.6930.0530.0530.050.000.00
ACBAurora Cannabis Inc. Common Sha20191220A44.1435.2325.2728.619.956.62
ACBIAtlantic Capital Bancshares, In20191220A13.4219.7812.8512.996.946.79
ACCAmerican Campus Communities, In20191220A5.8613.9219.4418.73-5.52-4.81
ACCOAcco Brands Corporation20191220A13.7336.3439.3739.54-3.03-3.20
ACELAccel Entertainment, Inc.20191220A39.6716.9910.9111.686.095.31
ACERAcer Therapeutics Inc. Common S20191220A94.66164.4738.73133.25125.7531.22
ACESALPS Clean Energy ETF20191220ETF16.846.707.406.18-0.710.51
ACGLArch Capital Group Ltd20191220A4.7413.602.998.3610.615.24
ACHCAcadia Healthcare Company, Inc.20191220A8.37166.9937.9938.18129.00128.81
ACHVAchieve Life Sciences, Inc.20191220A62.7353.4524.0826.5129.3826.94
ACIAAcacia Communications, Inc. Com20191220A4.4815.564.164.2811.4411.28
ACIOAptus Collared Income Opportuni20191220ETF35.4425.6128.5427.15-2.93-1.55
ACIUAC Immune SA20191220A59.91199.75175.28175.1424.4724.61
ACIWACI Worldwide, Inc.20191220A6.1317.690.300.5317.3917.17
ACLSAxcelis Technologies Inc20191220A17.31185.6940.7823.51144.90162.17
ACMAecom20191220A5.7414.9912.5212.542.472.45
ACMRACM Research, Inc. Class A Comm20191220A37.9325.267.947.1017.3218.17
ACNAccenture PLC20191220A2.8727.5420.7113.536.8214.00
ACNBACNB Corp20191220A65.9078.7472.5778.086.160.66
ACORAcorda Therapeutics, Inc.20191220A56.5167.7626.6722.7841.0945.01
ACREAres Commercial Real Estate Cor20191220A10.1112.265.893.436.368.83
ACRSAclaris Therapeutics, Inc.20191220A68.17106.3573.8781.1932.4825.16
ACRXAcelRx Pharmaceuticals, Inc20191220A47.8542.2652.5655.90-10.30-13.64
ACSGXtrackers MSCI ACWI ex USA ESG20191220ETF29.2310.8910.8910.890.000.00
ACSIAmerican Customer Satisfaction20191220ETF7.909.9910.6611.98-0.67-2.00
ACSTAcasti Pharma, Inc.20191220A47.6437.6327.5628.1610.079.47
ACTAdvisorShares Vice ETF20191220ETF29.1622.7726.9026.90-4.13-4.13
ACTGAcacia Research Corporation20191220A72.41178.5061.6362.93116.86115.57
ACTTAct II Global Acquisition Corp.20191220A18.1414.6213.7713.970.850.64
ACUAcme United Corporation20191220A159.0473.5375.2374.81-1.70-1.28
ACWFiShares Edge MSCI Multifactor G20191220ETF32.415.175.325.27-0.15-0.10
ACWIiShares MSCI ACWI ETF20191220ETF1.271.650.830.810.830.85
ACWViShares Edge MSCI Min Vol Globa20191220ETF4.052.352.132.030.220.33
ACYAeroCentury Corporation20191220A471.87207.95149.70162.6158.2545.35
ADBEAdobe Inc.20191220A2.8122.0627.6813.24-5.628.82
ADCAgree Realty Corporation20191220A8.448.92-6.95-6.9515.9315.89
ADESAdvanced Emissions Solutions, I20191220A21.9532.1325.0523.387.088.75
ADIAnalog Devices, Inc.20191220A3.3061.12129.60116.02-68.48-54.91
ADILAdial Pharmaceuticals, Inc20191220A139.31101.8760.9562.2740.9239.60
ADMArcher Daniels Midland Company20191220A2.7016.1021.4912.18-5.304.02
ADMAADMA Biologics, Inc.20191220A28.2938.884.2410.3034.6428.59
ADMEAptus Behavioral Momentum ETF20191220ETF9.759.228.939.430.29-0.21
ADMPAdamis Pharmaceuticals Corporat20191220A64.88111.1862.2867.6848.9043.50
ADMSAdamas Pharmaceuticals, Inc.20191220A32.0933.427.1018.8326.3114.68
ADNTAdient plc Ordinary Shares20191220A14.6269.63-15.92-8.8385.5778.46
ADPAutomatic Data Processing20191220A3.6842.6199.5097.78-56.89-55.17
ADPTAdaptive Biotechnologies Corpor20191220A39.0723.4613.7414.879.728.60
ADREInvesco BLDRS Emerging Markets20191220ETF32.0859.5043.4859.5016.020.00
ADROAduro Biotech, Inc.20191220A83.30293.11154.24153.88138.87139.23
ADSAlliance Data Systems Corporati20191220A7.024.492.371.902.122.59
ADSKAutodesk Inc20191220A4.2981.4962.8550.3618.6431.13
ADSWAdvanced Disposal Services, Inc20191220A3.0415.2114.7215.710.570.33
ADTADT Inc.20191220A13.5710.814.546.316.274.02
ADTNAdtran Inc20191220A20.1372.129.7010.1562.4661.97
ADUSAddus HomeCare Corp.20191220A21.3076.06-19.29-16.8795.3592.93
ADVMAdverum Biotechnologies, Inc. C20191220A16.0834.9815.817.9319.1827.06
ADXSAdvaxis, Inc.20191220A65.2688.02130.51147.15-42.49-59.12
AEAdams Resources & Energy Inc.20191220A189.6885.5362.2071.5223.3314.01
AEEAmeren Corporation20191220A2.631.811.121.090.700.72
AEGNAegion Corp20191220A23.24258.6152.4553.17206.16205.44
AEHRAehr Test Systems20191220A313.52164.2979.4147.7784.88116.52
AEISAdvanced Energy Industries Inc20191220A13.3848.9544.3745.164.583.78
AELAmerican Equity Investment Life20191220A7.1820.8215.0015.355.835.47
AEMAgnico Eagle Mines Ltd.20191220A4.464.44-2.040.426.484.02
AEMDAETHLON MEDICAL INC20191220A187.08305.73221.55229.5384.1876.20
AEOAmerican Eagle Outfitters20191220A7.5912.37-3.05-6.3715.4318.81
AEPAmerican Electric Power Company20191220A2.7074.0470.2571.533.802.51
AERAercap Holdings N.V.20191220A5.734.482.542.771.941.71
AERIAerie Pharmaceuticals, Inc.20191220A14.8948.2337.2144.0311.024.19
AESAES Corporation20191220A5.304.46-0.84-6.065.3010.52
AESEAllied Esports Entertainment, I20191220A331.15201.03152.00161.1749.0339.86
AESRAnfield U.S. Equity Sector Rota20191220ETF444.40347.63341.26347.636.370.00
AEYADDvantage Technologies Group,20191220A120.74111.1872.1373.2239.0537.96
AEYEAudioEye, Inc. Common Stock20191220A383.63254.39206.42205.3147.9749.08
AEZSAeterna Zentaris, Inc.20191220A122.59179.1249.4551.59129.67127.53
AFCAllied Capital Corporation20191220A7.416.076.076.070.000.00
AFGAmerican Financial Group, Inc.20191220A7.8428.4018.0815.2110.3213.19
AFHAtlas Financial Holdings, Inc.20191220A350.02871.84678.54692.83193.30179.01
AFIArmstrong Flooring, Inc.20191220A59.6930.8945.7116.28-14.8214.61
AFIFAnfield Universal Fixed Income20191220ETF31.2114.6814.6814.680.000.00
AFINAmerican Finance Trust, Inc. Cl20191220A12.3446.9526.8926.8820.0620.07
AFKVanEck Vectors Africa Index ETF20191220ETF45.3943.2640.1740.193.093.07
AFLAflac Inc.20191220A2.4025.5721.7823.313.842.31
AFLGFirst Trust Active Factor Large20191220ETF9.7412.2112.2112.210.000.00
AFMCFirst Trust Active Factor Mid C20191220ETF21.18
AFMDAffimed N.V.20191220A38.2427.449.5111.7318.1115.70
AFSMFirst Trust Active Factor Small20191220ETF45.90
AFTYPacer CSOP FTSE China A50 ETF20191220ETF21.0721.0822.0522.05-0.98-0.98
AFYAAfya Limited Class A Common Sha20191220A152.4847.6733.1933.1414.4814.53
AGFIRST MAJESTIC SILVER CORP20191220A9.557.932.052.705.885.23
AGBAAGBA Acquisition Limited Ordina20191220A165.73
AGCOAGCO Corporation20191220A6.4425.654.494.6521.1721.01
AGEAgeX Therapeutics, Inc.20191220A147.73159.2746.3553.58112.92105.69
AGENAgenus Inc.20191220A29.0068.35-32.33-29.14100.6797.65
AGFSAgroFresh Solutions, Inc. Commo20191220A116.6872.4146.3048.6826.1123.73
AGGiShares Core U.S. Aggregate Bon20191220ETF0.890.650.590.600.060.05
AGGPIQ Enhanced Core Plus Bond U.S.20191220ETF9.9155.87-1.09-1.0956.9656.96
AGGYWisdomTree Yield Enhanced U.S.20191220ETF3.502.472.352.360.120.11
AGIAlamos Gold Inc. Class A Common20191220A19.0213.458.328.605.134.85
AGIOAgios Pharmaceuticals, Inc.20191220A10.378.067.637.230.440.83
AGLEAeglea BioTherapeutics, Inc.20191220A60.87136.3947.4260.2188.9876.19
AGMFederal Agricultural Mortgage C20191220A28.7113.1316.6717.92-3.55-4.79
AGMAFederal Agricultural Mortgage C20191220A335.95
AGMHAGM Group Holdings Inc. Class A20191220A485.12279.08274.11274.114.984.98
AGNAllergan plc20191220A2.223.31-3.09-3.176.406.49
AGNCAGNC Investment Corp. Common St20191220A5.6412.583.348.219.254.38
AGNDWisdomTree Trust WisdomTree Neg20191220ETF34.2517.8717.8717.870.000.00
AGOAssured Guaranty, LTD20191220A4.093.250.991.032.262.21
AGRAvangrid, Inc.20191220A6.393.31-1.37-0.614.693.92
AGROADECOAGRO S.A.20191220A17.6011.818.138.303.683.51
AGRXAgile Therapeutics, Inc20191220A42.0036.9019.8618.8817.0418.02
AGSPlayAGS, Inc.20191220A31.7519.89-43.43-32.4263.3152.31
AGTiShares MSCI Argentina and Glob20191220ETF48.32221.62221.62221.620.000.00
AGTCApplied Genetic Technologies Co20191220A69.9460.2526.7134.6933.5425.55
AGXArgan, Inc20191220A20.9010.328.4610.011.860.31
AGYSAgilysys, Inc.20191220A22.2360.1323.0424.2237.0935.92
AGZiShares Agency Bond ETF20191220ETF3.972.292.272.270.020.03
AGZDWisdomTree Trust WisdomTree Int20191220ETF31.4023.3323.1723.170.160.16
AHCA.H. Belo Corporation20191220A116.4357.8216.7321.1341.0936.69
AHCOAdaptHealth Corp. Class A Commo20191220A254.39158.42129.96134.3428.4624.08
AHHArmada Hoffler Properties, Inc.20191220A7.737.81-3.57-9.1811.3816.99
AHPIAllied Healthcare Products20191220A578.88449.23155.52156.04293.70293.19
AHTAshford Hospitality Trust, Inc.20191220A36.6453.1557.2958.29-4.14-5.14
AIArlington Asset Investment Corp20191220A17.7234.2312.337.2021.8927.04
AIAiShares Asia 50 ETF20191220ETF9.978.066.887.011.181.05
AIEQAI Powered Equity ETF20191220ETF22.9415.789.739.706.056.08
AIGAmerican International Group, I20191220A2.213.82-25.01-29.1028.8332.92
AIHSSenmiao Technology Limited Comm20191220A169.29262.93150.21189.38112.7373.55
AIIQAI Powered International Equity20191220ETF11.995.463.843.841.621.62
AIMAIM ImmunoTech Inc.20191220A130.48114.6191.2896.3023.3318.30
AIMCAltra Industrial Motion Corp.20191220A12.1465.8330.7553.9735.0811.86
AIMTAimmune Therapeutics, Inc.20191220A9.3216.35-2.76-2.4219.1118.77
AINAlbany International Corp Class20191220A10.7717.0723.6417.19-6.57-0.12
AINCAshford Inc.20191220A201.12146.2069.3270.1976.8876.01
AINVApollo Investment Corporation20191220A6.095.352.352.613.002.73
AIQGlobal X Future Analytics Tech20191220ETF32.7924.3022.6623.771.640.54
AIRAAR Corp.20191220A22.2028.04-5.94-3.7733.9831.87
AIRGAirgain, Inc. Common Stock20191220A54.59193.61-3.05-6.23196.67199.84
AIRIAir Industries Group20191220A144.27150.83104.08123.2546.7527.59
AIRRFirst Trust RBA American Indust20191220ETF12.8017.1014.0414.113.062.99
AIRTAir T Inc20191220A1271.35484.87-227.34-227.34712.21712.21
AITApplied Industrial Technologies20191220A13.8311.065.886.955.184.12
AIVApartment Investment and Manage20191220A3.777.301.97-2.615.349.92
AIZAssurant, Inc.20191220A5.166.61-0.18-1.616.798.21
AJGArthur J. Gallagher & Co.20191220A4.608.01-0.77-1.048.789.05
AJRDAerojet Rocketdyne Holdings, In20191220A8.8535.46-15.94-16.6751.3952.13
AJXGreat Ajax Corp.20191220A9.2518.0610.4613.037.605.08
AKAMAkamai Technologies Inc20191220A3.7621.7529.2129.46-7.46-7.71
AKBAAkebia Therapeutics, Inc.20191220A17.9830.7324.6525.046.155.77
AKCAAkcea Therapeutics, Inc. Common20191220A33.11111.603.0924.13108.5187.47
AKERAkers Biosciences Inc20191220A185.43115.2374.5773.5440.6741.69
AKGAsanko Gold Inc.20191220A47.8254.8638.4538.9916.4115.87
AKRAcadia Realty Trust20191220A6.4710.466.14-1.424.3211.88
AKROAkero Therapeutics, Inc. Common20191220A115.2556.7027.6727.9029.0328.81
AKRXAkorn, Inc.20191220A58.2879.9850.1159.4129.8720.57
AKTSAKOUSTIS TECHNOLOGIES, INC.20191220A36.9660.96-19.473.3180.4357.66
ALAir Lease Corporation20191220A7.485.743.023.032.722.71
ALACAlberton Acquisition Corporatio20191220A58.080.00
ALBAlbemarle Corporation20191220A7.0913.22-10.12-9.8423.3323.06
ALBOAlbireo Pharma, Inc. Common Sto20191220A90.39111.8723.4222.4288.4589.45
ALCAlcon Inc. Ordinary Shares20191220A4.193.201.792.011.411.19
ALCOAlico Inc20191220A19.0399.248.037.9291.2291.32
ALDXAldeyra Therapeutics, Inc.20191220A50.4528.69-47.97-47.9676.6676.65
ALEALLETE, Inc.20191220A8.3714.8614.0013.990.860.87
ALECAlector, Inc. Common Stock20191220A30.19109.9197.4898.7912.4311.19
ALEXAlexander & Baldwin, Inc.20191220A12.7715.3924.5224.29-9.13-8.90
ALFAAlphaClone Alternative Alpha ET20191220ETF25.4914.5814.2114.470.360.10
ALGAlamo Group, Inc.20191220A34.4825.2014.4518.2010.797.05
ALGNAlign Technology Inc20191220A8.5545.1953.3058.60-8.11-13.41
ALGRAllegro Merger Corp. Common Sto20191220A55.15
ALGTAllegiant Travel Company20191220A14.2835.9115.9333.3119.982.59
ALIMAlimera Sciences, Inc.20191220A164.15132.9595.9492.1237.0140.83
ALJJALJ Regional Holdings, Inc. Com20191220A1705.691116.28336.20369.90780.08746.38
ALKAlaska Air Group, Inc.20191220A4.4720.7814.4212.786.368.00
ALKSAlkermes Inc. plc20191220A7.6258.762.174.5256.5954.23
ALLThe Allstate Corporation20191220A2.7533.7539.4544.61-5.69-10.86
ALLEAllegion Public Limited Company20191220A5.2734.718.3913.1326.3221.57
ALLKAllakos Inc.20191220A54.1773.0944.9945.3528.1027.75
ALLOAllogene Therapeutics, Inc. Com20191220A17.3338.19-3.09-1.0441.2839.23
ALLTAllot Ltd. Ordinary Shares20191220A26.7226.0114.4314.1511.5911.87
ALLYAlly Financial Inc.20191220A3.342.690.701.071.991.63
ALNAAllena Pharmaceuticals, Inc. Co20191220A102.66164.45104.38125.1160.0639.34
ALNYAlnylam Pharmaceuticals, Inc.20191220A12.4811.59-0.166.0311.745.55
ALOAlio Gold Inc. Common Shares20191220A114.84288.65224.20224.2564.4564.40
ALOTAstroNova, Inc. Common Stock20191220A62.23111.003.713.47107.29107.54
ALPNAlpine Immune Sciences, Inc. Co20191220A536.70114.8891.9491.9422.9422.94
ALRMAlarm.com Holdings, Inc.20191220A12.1267.87-0.74-0.9468.6168.93
ALRNAileron Therapeutics, Inc. Comm20191220A194.55248.12278.51271.62-30.39-23.50
ALRSAlerus Financial Corporation Co20191220A87.1462.6825.6129.8937.0832.80
ALSKAlaska Communications Systems20191220A111.54115.7381.4681.6534.2734.09
ALSNALLISON TRANSMISSION HOLDINGS,20191220A5.543.111.322.231.790.88
ALTAltimmune, Inc. Common Stock20191220A75.5497.7276.4577.9421.2719.78
ALTMAltus Midstream Company Class A20191220A63.62226.18206.64206.4619.5319.72
ALTRAltair Engineering Inc. Class A20191220A14.8484.84-4.64-24.0389.49108.87
ALTSProShares Morningstar Alternati20191220ETF25.5557.7358.1657.73-0.420.00
ALTYGlobal X SuperDividend Alternat20191220ETF31.34212.0314.3314.36197.70197.67
ALVAutoliv, Inc.20191220A5.704.201.050.053.154.15
ALXNAlexion Pharmaceuticals Inc20191220A6.1632.1723.9320.518.2411.67
ALYAAlithya Group inc. Class A Subo20191220A63.9473.0030.7031.1042.3041.90
AMAntero Midstream Corporation Co20191220A15.0612.408.616.053.796.33
AMAGAMAG Pharmaceuticals, Inc.20191220A18.6047.97-3.83-6.9551.8054.92
AMALAmalgamated Bank Class A Common20191220A36.09183.5330.3132.04153.22151.49
AMATApplied Materials Inc20191220A1.7919.2025.0031.08-5.77-11.84
AMBAAmbarella, Inc. Ordinary Shares20191220A8.319.060.300.898.778.18
AMBCAmbac Financial Group, Inc.20191220A12.5013.44-1.23-3.4714.6616.90
AMCAMC ENTERTAINMENT HOLDINGS, INC20191220A13.0411.976.837.565.144.41
AMCAiShares Russell 1000 Pure U.S.20191220ETF18.8211.1610.0812.421.08-1.26
AMCIAMCI Acquisition Corp. Class A20191220A11.90
AMCRAmcor plc Ordinary Shares20191220A10.5239.52179.2564.31-139.68-24.72
AMCXAMC Networks Inc. Class A20191220A11.3784.6820.8922.7363.7961.95
AMDAdvanced Micro Devices20191220A2.302.462.893.11-0.43-0.65
AMEAmetek, Inc.20191220A5.6521.9625.6125.73-3.65-3.77
AMEDAmedisys Inc20191220A12.636.863.933.802.933.06
AMEHApollo Medical Holdings, Inc. C20191220A38.0127.2916.0117.9011.289.38
AMGAffiliated Managers Group20191220A6.696.22-0.30-0.436.526.65
AMGNAmgen Inc20191220A3.3216.8997.4790.00-80.58-73.12
AMHAMERICAN HOMES 4 RENT20191220A4.018.54-2.50-8.6411.0517.22
AMJJP Morgan Alerian MLP Index ETN20191220ETN4.735.182.032.293.172.90
AMKAssetMark Financial Holdings, I20191220A117.2325.9930.2941.14-4.30-15.15
AMKRAmkor Technology Inc20191220A8.2940.3710.0310.6030.4430.07
AMLPAlerian MLP ETF20191220ETF11.7913.7611.6711.852.091.91
AMNAMN Healthcare Services20191220A12.302.920.720.902.202.01
AMNBAmerican National Bankshares In20191220A117.53381.73344.03348.0037.7133.74
AMOMQraft AI-Enhanced US Large Cap20191220ETF22.7183.4283.4283.420.000.00
AMOTAllied Motion Technologies Inc20191220A74.5246.0434.0435.3912.0010.65
AMPAmeriprise Financial, Inc.20191220A3.9820.7417.0215.583.715.16
AMPEAmpio Pharmaceuticals, Inc20191220A74.13118.9674.7474.9144.2244.05
AMPHAmphastar Pharmaceuticals, Inc.20191220A13.9999.76-21.57-20.21121.33119.99
AMPYAmplify Energy Corp.20191220A25.3920.3811.9815.838.394.55
AMRBAmerican River Bankshares20191220A154.0565.2962.4462.482.852.81
AMRCAmeresco, Inc.20191220A19.5129.23-33.02-27.7862.2557.01
AMRHAmeri Holdings, Inc. Common Sto20191220A211.85153.2664.9956.7888.2696.48
AMRKA-Mark Precious Metals, Inc.20191220A310.2771.2362.4966.418.744.82
AMRSAmyris Inc.20191220A31.9243.917.1210.4036.7933.51
AMRXAmneal Pharmaceuticals, Inc. Cl20191220A21.6022.233.859.3818.4112.88
AMSAmerican Shared Hospital Servic20191220A499.682377.6384.4384.432293.202293.20
AMSCAmerican Superconductor Corp20191220A23.7712.873.974.228.908.65
AMSFAMERISAFE, Inc.20191220A23.4113.65-24.55-24.1238.2037.76
AMSWAAmerican Software, Inc.20191220A28.9864.1913.7024.3550.4939.84
AMTAmerican Tower Corporation20191220A3.842.530.660.911.881.60
AMTBAmerant Bancorp Inc. Class A Co20191220A62.69126.349.4510.49116.89115.85
AMTBBAmerant Bancorp Inc. Class B Co20191220A434.35122.38122.38122.380.000.00
AMTDTD Ameritrade Holding Corp20191220A2.192.660.541.072.111.59
AMTXAemetis, Inc.20191220A319.76388.70-34.28-52.37422.98441.07
AMUETRACS Alerian MLP Index ETN20191220ETN13.1811.5110.5411.010.970.50
AMUBETRACS Alerian MLP Index ETN Se20191220ETN10.527.197.197.190.000.00
AMWDAmerican Woodmark Corp20191220A28.6510.536.136.764.403.77
AMZAInfraCap MLP ETF20191220ETF22.0923.1020.1320.132.972.97
AMZNAmazon.Com Inc20191220A2.3010.0935.4218.03-25.33-7.93
ANAutoNation, Inc.20191220A8.9119.8327.3626.84-7.53-7.01
ANABAnaptysBio, Inc. Common Stock20191220A29.2942.784.763.2138.0239.57
ANATAmerican National Insurance20191220A36.0720.7111.1512.389.568.33
ANDAAndina Acquisition Corp. III Or20191220A75.42
ANDEAndersons Inc/The20191220A17.2839.6634.9335.104.734.55
ANETArista Networks20191220A6.486.18-0.161.556.354.64
ANFAbercrombie & Fitch Co.20191220A6.4912.483.073.249.429.25
ANGIANGI Homeservices Inc. Class A20191220A11.7910.194.965.285.234.91
ANGLVanEck Vectors Fallen Angel Hig20191220ETF4.026.606.226.330.390.28
ANGOAngioDynamics, Inc.20191220A14.9338.91-22.81-23.0761.7261.97
ANHAnworth Mortgage Asset Corporat20191220A27.8130.6225.5326.485.094.14
ANIKAnika Therapeutics Inc20191220A27.7550.9713.9115.2337.0635.74
ANIPANI Pharmaceuticals, Inc.20191220A38.3577.0527.2926.8649.7550.19
ANIXAnixa Biosciences, Inc.20191220A97.7276.3471.8271.604.524.75
ANSSAnsys Inc20191220A5.9729.3028.3930.791.00-1.49
ANTMANTHEM, INC.20191220A4.937.3115.0410.29-7.73-2.98
ANYSphere 3D Corp. Common Shares20191220A291.14182.79138.93138.9343.8643.86
AOAiShares Core Aggressive Allocat20191220ETF11.175.254.854.220.401.03
AOBCAmerican Outdoor Brands Corpora20191220A11.3328.0912.3312.5215.7815.64
AOKiShares Core Moderate Allocatio20191220ETF10.817.155.905.911.251.24
AOMiShares Core Moderate Allocatio20191220ETF7.255.103.543.201.561.89
AONAon plc Class A20191220A4.6218.3922.93-0.76-4.5319.15
AORiShares Core Growth Allocation20191220ETF5.166.115.533.880.582.23
AOSA.O. Smith Corporation20191220A4.5117.1515.6315.761.521.39
AOSLAlpha and Omega Semiconductor L20191220A31.2175.090.243.7274.8571.37
APAmpco-Pittsburgh Corp.20191220A126.6766.3962.6662.663.733.73
APAApache Corporation20191220A5.0911.229.933.511.307.74
APAMARTISAN PARTNERS ASSET MANAGEME20191220A7.7534.59-10.37-8.0144.9642.60
APDAir Products & Chemicals, Inc.20191220A5.1121.07-4.97-5.1826.0426.25
APDNApplied DNA Sciences, Inc.20191220A137.2495.2379.1982.8116.0412.41
APEIAmerican Public Education, Inc.20191220A22.8012.181.783.3510.408.82
APENApollo Endosurgery, Inc.20191220A128.20151.83132.87129.2118.9622.62
APEXApex Global Brands Inc. Common20191220A409.17172.27156.99150.4315.2821.84
APHAmphenol Corporation20191220A4.252.682.351.900.330.78
APHAAphria Inc. Common Shares20191220A20.3519.447.808.7611.6410.68
APLEApple Hospitality REIT, Inc.20191220A6.236.934.794.892.182.06
APLSApellis Pharmaceuticals, Inc. C20191220A17.2040.0921.5723.2718.5216.81
APLTApplied Therapeutics, Inc. Comm20191220A122.5380.0547.2762.5132.7817.54
APMAptorum Group Limited Class A O20191220A362.69460.45452.99452.997.467.46
APOApollo Global Management, Inc.20191220A3.394.740.662.124.082.60
APOGApogee Enterprises Inc20191220A13.2719.736.517.9213.2311.81
APPFAppFolio, Inc. Class A20191220A34.90106.436.907.3299.5399.11
APPNAppian Corporation Class A Comm20191220A12.0719.261.21-8.8518.0528.11
APPSDigital Turbine, Inc.20191220A13.9112.651.191.4911.4111.17
APREAprea Therapeutics, Inc. Common20191220A163.2676.5351.4653.8825.0722.65
APRNBlue Apron Holdings, Inc. Class20191220A52.1240.348.396.1431.9534.20
APTAlpha Pro Tech, Ltd.20191220A222.8577.1867.2366.899.9510.29
APTOAptose Biosciences, Inc.20191220A35.3827.442.282.8525.1624.59
APTSPreferred Apartment Communities20191220A11.9811.2719.6915.63-8.41-4.36
APTVAptiv PLC20191220A5.4213.1218.8324.64-5.71-11.52
APTXAptinyx Inc. Common Stock20191220A128.10139.0228.3649.42110.6689.60
APVOAptevo Therapeutics Inc20191220A115.5479.7152.2457.7427.5121.97
APWCAsia Pacific Wire & Cable Corp20191220A264.74189.13166.09166.0923.0423.04
APXTApex Technology Acquisition Cor20191220A110.16
APYApergy Corporation Common Stock20191220A16.1310.832.131.158.699.67
APYXApyx Medical Corporation Common20191220A57.05162.1524.3525.84137.80136.31
AQBAquaBounty Technologies, Inc.20191220A109.37128.67127.09127.621.571.04
AQMSAqua Metals, Inc. Common Stock20191220A95.38143.3962.8269.5280.5873.87
AQNAlgonquin Power & Utilities Cor20191220A7.176.022.493.083.542.92
AQSTAquestive Therapeutics, Inc. Co20191220A40.8334.7618.9438.6715.82-3.91
AQUAEvoqua Water Technologies Corp.20191220A9.7451.9742.2342.379.739.60
ARANTERO RESOURCES CORPORATION20191220A36.0126.5213.1013.1513.4213.37
ARAAmerican Renal Associates Holdi20191220A37.9321.9518.7922.233.16-0.29
ARAVAravive, Inc. Common Stock20191220A63.4944.7613.4611.0631.3033.70
ARAYAccuray Incorporated20191220A36.24141.8137.1536.50104.66105.31
ARCARC Document Solutions, Inc.20191220A91.6589.1244.6646.4044.4642.72
ARCBArcBest Corporation20191220A20.4027.605.245.5022.3622.10
ARCCAres Capital Corporation20191220A5.393.432.332.591.100.84
ARCEArco Platform Limited Class A C20191220A91.0825.7131.5632.50-5.85-6.79
ARCHArch Coal, Inc.20191220A18.2712.2111.1312.521.08-0.30
ARCMArrow Reserve Capital Managemen20191220ETF110.5380.8280.8280.820.000.00
ARCOARCOS DORADOS HOLDINGS INC.20191220A17.3010.406.805.803.604.59
ARCTArcturus Therapeutics Holdings20191220A122.8169.0128.7437.4440.2731.57
ARDArdagh Group S.A. Class A Commo20191220A24.027.9414.8514.49-6.91-6.55
ARDSAridis Pharmaceuticals Inc. Com20191220A353.71130.27117.12119.1213.1511.15
ARDXArdelyx, Inc.20191220A19.7238.58-3.1228.5141.7110.08
AREAlexandria Real Estate Equities20191220A4.8533.720.93-7.3632.7941.09
ARECAMERICAN RESOURCES CORP20191220A591.89420.83351.55334.9969.2885.84
ARESAres Management Corporation Cla20191220A9.4816.19-4.84-4.8821.0221.07
ARGOArgo Group International Holdin20191220A17.9615.704.7217.2910.98-1.59
ARGTGlobal X MSCI Argentina ETF20191220ETF22.3810.428.469.231.971.20
ARIAPOLLO COMMERCIAL REAL ESTATE F20191220A5.515.995.545.890.450.11
ARKFARK Fintech Innovation ETF20191220ETF18.309.649.909.40-0.260.25
ARKGARK Genomic Revolution ETF20191220ETF14.647.755.295.592.462.17
ARKKARK Innovation ETF20191220ETF8.234.333.703.830.630.50
ARKQARK Autonomous Technology & Rob20191220ETF20.3111.2910.4710.660.820.62
ARKRArk Restaurants Corp20191220A181.14158.32104.18104.1854.1454.14
ARKWARK Next Generation Internet ET20191220ETF6.423.052.182.240.870.81
ARLAmerican Realty Investors, Inc.20191220A817.23559.45557.50557.501.961.96
ARLOArlo Technologies, Inc.20191220A23.2345.1240.3939.544.735.75
ARLPAlliance Resource Partners LP20191220A20.1722.745.595.8317.1516.92
ARMKARAMARK20191220A4.603.130.640.312.492.82
ARMPArmata Pharmaceuticals, Inc. Co20191220A157.9875.29100.9965.75-25.709.54
ARNAArena Pharmaceuticals Inc20191220A16.8116.78-18.12-27.2934.8944.07
ARNCArconic Corporation20191220A3.8626.06-6.91-6.5232.9832.60
AROCArchrock Inc20191220A11.148.3511.4911.56-3.15-3.22
AROWArrow Financial Corp20191220A61.08736.2573.3673.54662.88662.71
ARPOAerpio Pharmaceuticals, Inc. Co20191220A309.17222.33226.81228.09-4.47-5.76
ARRARMOUR Residential REIT, Inc.20191220A5.926.212.973.703.242.52
ARTLArtelo Biosciences, Inc. Common20191220A274.60202.13171.26175.3530.8726.78
ARTNAArtesian Resources Corp20191220A84.7334.4729.4831.184.993.29
ARTWArts-Way Manufacturing Co Inc20191220A212.92137.94118.93118.9319.0019.00
ARVNArvinas, Inc20191220A24.2519.8610.2010.469.669.40
ARWArrow Electronics, Inc.20191220A5.127.59-17.03-4.8524.6312.44
ARWRArrowhead Research Corporation20191220A11.669.951.690.438.269.52
ARYAARYA Sciences Acquisiton Corp.20191220A337.2554.93284.31284.31-229.38-229.38
ASBAssociated Banc-Corp20191220A5.108.72-15.41-15.2024.1423.93
ASCARDMORE SHIPPING CORPORATION20191220A24.9913.7915.449.07-1.664.72
ASEAGlobal X FTSE Southeast Asia ET20191220ETF75.2376.9967.2174.009.772.99
ASETFlexShares Real Assets Allocati20191220ETF43.0234.7334.7334.730.000.00
ASFIAsta Funding Inc20191220A122.0978.467.997.9970.4770.47
ASGNASGN Incorporated20191220A9.734.55-5.51-7.8010.0612.35
ASHAshland Global Holdings Inc.20191220A7.056.631.36-13.555.2720.18
ASHRXtrackers Harvest CSI 300 China20191220ETF3.453.502.392.441.111.06
ASHSXtrackers Harvest CSI 500 China20191220ETF14.059.753.344.076.415.68
ASHXXtrackers MSCI China A Inclusio20191220ETF102.0241.0841.1441.08-0.050.00
ASIXAdvanSix Inc.20191220A24.337.4424.6424.47-17.20-17.03
ASMAvino Silver & Gold Mines Ltd.20191220A74.7392.3981.4281.6610.9710.73
ASMBAssembly Biosciences, Inc20191220A42.8645.616.7723.8438.8421.77
ASNAAscena Retail Group, Inc.20191220A52.1356.83-21.20-11.7378.0468.57
ASPNAspen Aerogels, Inc.20191220A99.5824.1119.8120.364.313.75
ASPSAltisource Portfolio Solutions20191220A42.7029.9812.2217.6617.7712.33
ASPUASPEN GROUP, INC.20191220A70.4565.6430.1830.2935.4535.34
ASRTAssertio Therapeutics, Inc. Com20191220A88.7082.2732.4734.3349.8047.94
ASRVAmeriServ Financial Inc20191220A87.8783.8885.2168.94-1.3314.94
ASTCAstrotech Corporation (DE) Comm20191220A186.56101.2870.9470.1730.3331.11
ASTEAstec Industries Inc20191220A25.41101.7472.4672.4129.2829.33
ASURAsure Software, Inc20191220A46.4729.0113.6214.7315.4014.28
ASYSAmtech Systems Inc20191220A94.6590.7056.9252.6233.7838.08
ATAtlantic Power Corporation20191220A43.0920.407.538.4812.8811.93
ATECAlphatec Holdings, Inc.20191220A40.5588.4116.4018.1972.0170.22
ATENA10 NETWORKS INC20191220A18.6135.0610.4511.5824.6123.48
ATESTCTest Symbol Class C20191220A29.2316.2016.0116.040.180.16
ATESTGTEST SYMBOL20191220A26.1213.6713.7513.60-0.080.06
ATEXAnterix Inc. Common Stock20191220A48.32184.1550.4650.11133.69134.04
ATGEAdtalem Global Education Inc. C20191220A11.198.546.325.562.222.98
ATHAthene Holding Ltd. Class A Com20191220A3.764.942.853.982.090.98
ATHXAthersys, Inc. Common Stock20191220A88.9274.7860.6963.3414.0911.38
ATIAllegheny Technologies20191220A8.244.8519.1519.16-14.30-14.34
ATIFATIF Holdings Limited Ordinary20191220A338.52168.9037.11112.04131.7956.86
ATKRAtkore International Group Inc.20191220A9.5736.8134.6635.042.141.76
ATLCAtlanticus Holdings Corporation20191220A172.46158.45127.95146.2830.5012.17
ATLOAMES National Corp20191220A60.1137.3436.8637.200.480.14
ATMPiPath Select MLP ETN20191220ETF11.2216.7913.8313.552.953.24
ATNIATN International, Inc20191220A63.5826.0117.1118.308.897.71
ATNMActinium Pharmaceuticals, Inc20191220A43.7856.0155.5954.800.421.21
ATNXAthenex, Inc. Common Stock20191220A10.928.497.398.641.11-0.14
ATOAtmos Energy Corporation20191220A3.6210.38-1.109.4711.480.91
ATOMAtomera Incorporated Common Sto20191220A80.9359.8819.6016.3340.2843.55
ATOSAtossa Therapeutics, Inc. Commo20191220A179.22164.80136.47135.7628.3429.04
ATRAptarGroup, Inc.20191220A10.8221.67-16.94-14.2638.6035.93
ATRAAtara Biotherapeutics, Inc20191220A23.8423.40-21.33-29.9844.7353.38
ATRCAtriCure, Inc.20191220A28.0873.4238.2942.3235.1331.09
ATRIAtrion Corp20191220A21.9217.5817.5616.380.021.30
ATROAstronics Corp20191220A19.22146.7722.5934.48124.18112.29
ATRSAntares Pharma, Inc.20191220A21.4819.3510.7811.168.578.19
ATSGAir Transport Services Group, I20191220A12.9713.92-2.87-2.6416.7816.55
ATTOAtento S.A.20191220A90.1674.6926.6731.2548.0243.44
ATUSAltice USA, Inc. Class A Common20191220A4.685.16-2.943.778.101.39
ATVIActivision Blizzard Inc.20191220A2.0629.2054.2547.97-25.04-18.73
ATXIAvenue Therapeutics, Inc. Commo20191220A221.88125.76109.53106.9716.2318.80
AUBAtlantic Union Bankshares Corpo20191220A9.25140.801.081.12139.72139.68
AUBNAuburn National Bancorporation20191220A470.92455.59383.94382.7871.6572.81
AUDCAudioCodes Ltd20191220A27.0515.441.918.5413.536.90
AUGAuryn Resources Inc. Common Sha20191220A94.8596.0140.6237.1455.3958.88
AUMNGolden Minerals Company20191220A124.95123.80115.47115.708.338.09
AUPHAurinia Pharmaceuticals Inc20191220A12.757.491.221.596.285.90
AUSFGlobal X Adaptive U.S. Factor E20191220ETF21.7611.1811.4011.17-0.220.01
AUTOAutoWeb, Inc. Common Stock20191220A239.73230.34177.89177.2652.4553.08
AUYYamana Gold, Inc.20191220A28.4123.989.3110.6714.6413.25
AVAAvista Corporation20191220A8.135.87-16.96-8.0222.8313.89
AVAVAeroVironment, Inc.20191220A19.9335.4530.2130.335.245.13
AVBAvalonBay Communities, Inc.20191220A6.8112.67-6.26-6.1218.9218.78
AVCOAvalon GloboCare Corp. Common S20191220A117.9971.4024.284.1147.1267.29
AVDAmerican Vanguard Corporation20191220A23.2411.25-3.758.7715.002.48
AVDEAvantis International Equity ET20191220ETF24.4619.3618.9218.920.440.44
AVDVAvantis International Small Cap20191220ETF29.4025.1324.9324.930.200.20
AVEMAvantis Emerging Markets Equity20191220ETF26.567.086.246.240.840.84
AVEOAVEO Pharmaceuticals, Inc.20191220A71.7882.6459.2558.6023.3924.04
AVGOBroadcom Inc. Common Stock20191220A3.2114.1427.6328.38-13.48-14.23
AVGRAvinger, Inc. Common Stock20191220A198.02180.43135.71137.8944.7242.54
AVIDAvid Technology Inc20191220A38.47200.7359.4659.71141.27141.01
AVLRAvalara, Inc.20191220A16.116.804.133.112.663.68
AVNSAvanos Medical, Inc.20191220A18.8813.8130.8831.17-17.08-17.36
AVNWAviat Networks, Inc.20191220A66.84174.33-5.99-3.00180.32177.33
AVROAVROBIO, Inc. Common Stock20191220A74.48177.3356.9262.70120.42114.63
AVTAvnet, Inc.20191220A6.7238.6831.99-14.896.6953.57
AVTRAvantor, Inc.20191220A6.612.931.003.371.93-0.44
AVUSAvantis U.S. Equity ETF20191220ETF13.567.947.426.770.521.16
AVUVAvantis U.S. Small Cap Value ET20191220ETF15.178.087.848.080.240.00
AVXLAnavex Life Sciences20191220A50.7558.9933.7135.0725.3423.98
AVYAvery Dennison Corp.20191220A5.7616.29-22.22-20.7538.5137.09
AVYAAvaya Holdings Corp. Common Sto20191220A8.5510.118.587.561.532.56
AWIArmstrong World Industries, Inc20191220A10.804.320.23-0.134.084.45
AWKAmerican Water Works Company, I20191220A3.765.6215.9816.05-10.36-10.43
AWRAmerican States Water Company20191220A9.989.12-11.13-8.6020.2517.71
AWREAware Inc20191220A91.9041.3411.7712.7829.5728.56
AWTMAware Ultra-Short Duration Enha20191220ETF7.453.923.843.920.070.00
AWXAvalon Holdings Corp.20191220A103.2445.3540.9240.924.434.43
AXAxos Financial, Inc. Common Sto20191220A9.8614.99-11.42-17.8726.4132.86
AXASAbraxas Petroleum Corporation20191220A62.2195.8358.8878.1936.9517.88
AXDXAccelerate Diagnostics, Inc.20191220A39.0132.745.596.4927.1526.25
AXEAnixter International Inc20191220A7.667.3312.497.60-5.16-0.27
AXGNAxogen, Inc. Common Stock20191220A24.3176.9120.1720.6456.7456.27
AXGTAxovant Gene Therapies Ltd. Com20191220A82.2376.9218.6726.4958.2550.43
AXJLWisdomTree Asia-Pacific ex-Japa20191220ETF28.743.483.513.51-0.03-0.03
AXLAmerican Axle & Manufacturing H20191220A10.405.57-16.57-16.0722.1421.64
AXLAAxcella Health Inc. Common Stoc20191220A179.43116.19109.18116.247.01-0.04
AXNXAxonics Modulation Technologies20191220A27.9774.0337.2938.1836.7435.85
AXPAmerican Express Company20191220A1.9716.0413.9813.642.062.40
AXRAMREP Corporation20191220A479.03217.60191.93214.2225.663.38
AXSAxis Capital Holders Limited20191220A7.245.203.402.921.802.28
AXSMAxsome Therapeutics, Inc20191220A26.7016.089.1810.566.905.52
AXTAAxalta Coating Systems Ltd.20191220A4.024.811.230.953.583.88
AXTIAXT Inc20191220A46.0328.2229.6625.78-1.442.44
AXUAlexco Resource Corp.20191220A51.0150.5727.5326.6023.0523.98
AYAtlantica Yield plc20191220A7.008.021.684.496.343.53
AYIAcuity Brands, Inc.20191220A10.7915.605.355.5410.2510.06
AYTUAytu BioScience, Inc. Common St20191220A162.88131.94120.21121.9511.7410.00
AYXAlteryx, Inc.20191220A9.474.910.481.374.433.54
AZOAutoZone, Inc.20191220A12.645.602.132.643.322.82
AZPNAspen Technology Inc20191220A9.787.250.570.646.686.61
AZREAzure Power Global Limited20191220A146.08104.8439.1040.8365.7364.01
AZRXAzurRx BioPharma, Inc. Common S20191220A122.35126.6286.7083.3639.9243.26
AZZAZZ Inc.20191220A17.2416.447.137.129.319.32
BBarnes Group Inc.20191220A18.9481.391.131.3380.2780.06
BABoeing Company20191220A2.986.08-10.94-1.2917.027.37
BABInvesco Taxable Municipal Bond20191220ETF5.664.404.334.370.070.03
BACBank of America Corporation20191220A2.904.5510.749.09-6.19-4.54
BAHBooz Allen Hamilton Holding Cor20191220A3.662.631.171.041.471.60
BALiPath Series B Bloomberg Cotton20191220ETN22.7911.9511.0611.180.880.77
BAMBrookfield Asset Management Inc20191220A2.534.612.883.191.721.42
BANCBanc of California, Inc.20191220A12.716.726.964.70-0.242.01
BANDBandwidth Inc. Class A Common S20191220A27.5812.713.474.449.248.27
BANFBancfirst Corp20191220A29.5117.0114.5512.432.464.58
BANRBanner Corp.20191220A11.14107.521.2314.03106.2993.49
BANXStoneCastle Financial Corporati20191220A59.8363.5429.3130.6434.2332.90
BAPCredicorp LTD20191220A11.016.412.623.083.803.33
BAPRInnovator S&P 500 Buffer ETF -20191220ETF42.4826.8326.3626.360.470.47
BASIBioanalytical Systems Inc20191220A209.50224.70160.83184.9863.8639.72
BATRALiberty Media Corporation Serie20191220A27.31208.45168.43171.6840.0236.77
BATRKLiberty Media Corporation Serie20191220A21.59286.42206.26248.4280.1637.99
BATTAmplify Advanced Battery Metals20191220ETF19.6925.146.486.4818.6618.66
BAUGInnovator S&P 500 Buffer ETF -20191220ETF29.8714.5513.7113.200.841.34
BAXBaxter International Inc.20191220A2.486.884.644.712.242.18
BBBlackBerry Limited20191220A15.6917.2614.308.322.988.95
BBAXJPMorgan BetaBuilders Developed20191220ETF9.943.372.863.240.510.13
BBBYBed Bath & Beyond Inc20191220A6.0716.329.278.767.067.57
BBCVirtus LifeSci Biotech Clinical20191220ETF47.8340.0430.2432.229.807.83
BBCAJPMorgan BetaBuilders Canada ET20191220ETF4.653.122.582.770.540.35
BBCPConcrete Pumping Holdings, Inc.20191220A92.02117.39122.99121.06-5.60-3.67
BBDCBarings BDC, Inc.20191220A14.708.975.125.753.853.24
BBEUJPMorgan BetaBuilders Europe ET20191220ETF4.612.902.462.450.420.44
BBGIBeasley Broadcasting Group Inc20191220A91.4247.8022.4322.5825.3725.22
BBHVanEck Vectors Biotech ETF20191220ETF5.574.563.754.750.81-0.19
BBIBrickell Biotech, Inc. Common S20191220A184.37136.57114.27100.6122.3035.96
BBINJPMorgan BetaBuilders Internati20191220ETF3.5217.8018.3718.39-0.57-0.58
BBIOBridgeBio Pharma, Inc. Common S20191220A45.2619.97-0.181.7220.1618.25
BBJPJPMorgan BetaBuilders Japan ETF20191220ETF4.6819.8925.1319.89-5.230.01
BBPVirtus LifeSci Biotech Products20191220ETF24.6116.4111.808.624.617.79
BBQBBQ Holdings, Inc. Common Stock20191220A347.03174.31149.53149.5324.7824.78
BBREJPMorgan BetaBuilders MSCI U.S.20191220ETF3.954.451.912.252.542.21
BBSAJPMorgan BetaBuilders 1-5 Year20191220ETF8.3613.0313.7313.73-0.69-0.69
BBSIBarrett Business Services20191220A62.6732.5026.0326.026.476.48
BBUBrookfield Business Partners L.20191220A29.5520.9614.9016.106.064.86
BBWBuild-A-Bear Workshop, Inc.20191220A92.0043.7426.0431.5217.7012.23
BBXBBX Capital Corporation Class A20191220A38.8724.8439.5339.73-14.69-14.89
BBYBest Buy Company, Inc.20191220A2.683.4513.1713.63-9.73-10.18
BCBrunswick Corporation20191220A5.805.435.078.900.36-3.47
BCBPBCB Bancorp Inc (NJ)20191220A26.51420.06-8.92-13.53428.98433.60
BCCBoise Cascade Company20191220A14.1827.2824.1525.303.141.98
BCDAberdeen Standard Bloomberg All20191220ETF14.9312.3620.61-28.82-8.2541.19
BCDABioCardia, Inc. Common Stock20191220A524.83417.40121.61121.82295.79295.57
BCEBCE, Inc.20191220A2.282.350.000.582.361.78
BCEIBONANZA CREEK ENERGY, INC.20191220A19.6921.498.686.5712.8214.92
BCELAtreca, Inc. Class A Common Sto20191220A127.0574.2537.5545.3736.7028.88
BCIAberdeen Standard Bloomberg All20191220ETF12.01151.4212.6511.46138.77139.96
BCLIBrainstorm Cell Therapeutics In20191220A64.2749.4122.5521.3926.8728.03
BCMiPath Pure Beta Broad Commodity20191220ETN20.968.5314.9714.97-6.44-6.44
BCMLBayCom Corp Common Stock20191220A120.89131.8170.95136.5760.86-4.76
BCOThe Brink's Company20191220A10.9247.9133.691.7414.2246.17
BCOMB Communications Ltd20191220A807.27625.30610.91610.9114.3914.39
BCORBlucora, Inc.20191220A17.5034.1615.2416.3718.9217.79
BCOVBrightcove, Inc.20191220A24.67207.1225.3325.68181.79181.44
BCOW1895 Bancorp of Wisconsin, Inc.20191220A187.12118.92118.92118.920.000.00
BCPCBalchem Corporation20191220A36.8515.388.458.656.946.73
BCRXBioCryst Pharmaceuticals Inc20191220A32.6451.66-3.6740.0155.3311.65
BCSFBain Capital Specialty Finance,20191220A17.3010.895.845.985.054.91
BCTFBancorp 34, Inc. Common Stock20191220A36.8948.467.868.5240.6039.94
BDCBelden Inc.20191220A12.8926.54-8.68-9.5235.2336.07
BDCSUBS AG Exchange Traded Access S20191220ETN42.5729.9829.3430.590.64-0.61
BDCYETRACS 2xMonthly Leveraged Well20191220ETN110.92223.47223.47223.470.000.00
BDCZETRACS Wells Fargo Business Dev20191220ETN26.064.864.864.860.000.00
BDECInnovator S&P 500 Buffer ETF -20191220ETF21.6816.5416.3416.340.210.20
BDGEBridge Bancorp Inc20191220A30.10274.7224.2324.65250.48250.07
BDLFlanigan's Enterprises Inc20191220A802.9865.2265.2265.220.000.00
BDNBrandywine Realty Trust20191220A6.6325.7918.1023.187.822.66
BDRBlonder Tongue Laboratories Inc20191220A340.65382.69423.76424.29-41.07-41.60
BDSIBioDelivery Sciences Internatio20191220A15.9314.869.399.885.464.97
BDXBecton, Dickinson and Co.20191220A4.8021.92-27.25-26.9349.1648.85
BEBloom Energy Corporation20191220A17.6215.112.684.5912.4410.52
BEATBioTelemetry, Inc.20191220A16.9077.69-13.404.1491.0973.55
BECNBeacon Roofing Supply, Inc.20191220A10.30143.7229.6729.90114.06113.81
BELFBBel Fuse Inc20191220A58.7361.3010.0216.2051.2845.10
BENFranklin Resources, Inc.20191220A4.495.38-0.77-0.616.186.02
BEPBrookfield Renewable Partners L20191220A7.4910.113.694.226.425.89
BERYBerry Global Group, Inc.20191220A6.025.430.754.564.690.88
BFABrown-Forman Corporation Class20191220A32.3921.6510.3315.1311.316.52
BFBBrown-Forman Corporation Class20191220A6.624.3420.9021.98-16.56-17.64
BFAMBRIGHT HORIZONS FAMILY SOLUTION20191220A10.623.230.751.472.481.76
BFCBank First Corporation Common S20191220A74.4946.7038.4541.838.254.88
BFINBankFinancial Corporation20191220A147.62317.3355.0755.48262.26261.85
BFITGlobal X Health & Wellness Them20191220ETF158.14122.13118.50118.593.633.55
BFORBarron's 400 ETF20191220ETF23.9815.412.502.5412.9112.87
BFSSaul Centers, Inc.20191220A35.4121.820.17-3.3721.6525.19
BFSTBusiness First Bancshares, Inc.20191220A205.98233.83228.18237.565.66-3.73
BGBunge Limited20191220A6.027.051.312.605.744.45
BGCPBGC Partners, Inc.20191220A16.9431.083.376.8927.7524.22
BGFVBig 5 Sporting Goods Corp20191220A66.1831.0014.5617.0316.4413.96
BGGBriggs & Stratton Corp.20191220A24.1615.244.507.0410.748.20
BGIBirks Group Inc20191220A356.47384.36334.62334.6249.7449.74
BGRNiShares Global Green Bond ETF20191220ETF22.6218.8418.8418.840.000.00
BGSB&G Foods, Inc.20191220A8.4212.98-0.929.6913.903.29
BGSFBG Staffing Inc.20191220A49.0054.05-19.54-10.8573.5964.90
BHBiglari Holdings Inc. Class B C20191220A89.0247.4540.6538.696.798.76
BHABiglari Holdings Inc. Class A C20191220A27.0726.8026.2126.210.590.59
BHATBlue Hat Interactive Entertainm20191220A263.28145.7976.9360.4968.8685.30
BHBBar Harbor Bankshares20191220A97.70169.56163.56164.696.004.86
BHCBausch Health Companies Inc.20191220A4.165.100.320.494.784.61
BHEBenchmark Electronics20191220A10.039.95-0.544.8210.495.13
BHFBrighthouse Financial, Inc.20191220A5.4813.611.22-15.2312.3928.84
BHLBBerkshire Hills Bancorp, Inc.20191220A13.3825.8112.251.3813.5624.43
BHRBraemar Hotels & Resorts Inc. C20191220A30.7415.3226.7911.05-11.484.27
BHTGBioHiTech Global, Inc. Common S20191220A119.7545.1439.7539.755.405.40
BHVNBiohaven Pharmaceutical Holding20191220A17.7321.5418.2618.373.283.18
BIBProShares Ultra NASDAQ Biotechn20191220ETF5.253.12-0.92-0.924.044.05
BIBLInspire 100 ETF20191220ETF25.0514.5514.8914.56-0.34-0.01
BICKFirst Trust BICK Index Fund20191220ETF64.3550.2149.6250.090.600.12
BIGBig Lots, Inc.20191220A10.419.632.462.667.176.96
BIIBBiogen Inc. Common Stock20191220A4.7914.25-7.03-3.8521.2918.10
BILSPDR Bloomberg Barclays 1-3 Mon20191220ETF1.090.730.730.730.000.00
BILLBill.com Holdings, Inc.20191220A35.7712.7010.3311.442.371.25
BIMIBOQI International Medical Inc.20191220A144.86226.92199.21217.7527.719.16
BIOBio-Rad Laboratories, Inc.Class20191220A20.278.763.384.095.384.67
BIOBBio-Rad Laboratories, Inc. Clas20191220A69.0729.2030.7342.91-1.53-13.71
BIOCBiocept, Inc.20191220A46.5258.7044.6951.3314.027.38
BIOLBiolase, Inc.20191220A248.48174.98120.07120.7354.9154.25
BIOXBioceres Crop Solutions Corp. O20191220A257.88120.12111.83109.408.2910.72
BIPBrookfield Infrastructure Partn20191220A5.885.040.701.294.333.75
BISProShares UltraShort NASDAQ Bio20191220ETF8.648.887.116.741.772.14
BIVVanguard Intermediate-Term Bond20191220ETF1.351.340.470.460.860.88
BIZDVanEck Vectors BDC Income ETF20191220ETF24.9222.729.909.9812.8112.73
BJBJs Wholesale Club Holdings, In20191220A8.5020.344.505.2915.8415.05
BJANInnovator S&P 500 Buffer ETF -20191220ETF24.2829.2429.2429.240.000.00
BJKVanEck Vectors Gaming ETF20191220ETF63.6955.2330.8730.8724.3624.36
BJRIBJ's Restaurants, Inc.20191220A14.2727.790.990.9126.8026.88
BJULInnovator S&P 500 Buffer ETF -20191220ETF19.626.195.815.850.380.34
BJUNInnovator S&P 500 Buffer ETF -20191220ETF25.8735.3935.3935.390.000.00
BKBank of New York Mellon Corpora20191220A2.5718.8910.08-1.748.9320.67
BKCCBlackRock Capital Investment Co20191220A20.6318.139.478.838.669.30
BKDBrookdale Senior Living, Inc.20191220A14.266.902.553.444.353.41
BKEThe Buckle, Inc.20191220A11.1823.6019.8020.143.803.46
BKEPBlueknight Energy Partners L.P.20191220A97.9066.4632.2123.7634.2542.70
BKFiShares MSCI BRIC Index Fund20191220ETF8.856.637.287.22-0.65-0.58
BKHBlack Hills Corporation20191220A9.4318.8547.1420.61-28.29-1.76
BKIBlack Knight, Inc. Common Stoc20191220A6.052.572.132.520.440.05
BKLNInvesco Senior Loan ETF20191220ETF4.373.112.032.051.081.06
BKNGBooking Holdings Inc. Common St20191220A10.944.342.732.851.541.42
BKRBaker Hughes Company20191220A4.5827.376.632.3420.7425.29
BKSCBank of South Carolina20191220A71.1453.5552.9652.960.590.59
BKTIBK Technologies Corporation20191220A355.59244.33235.79236.158.548.18
BKUBankunited, Inc.20191220A4.464.402.762.511.641.90
BKYIBIO-key International, Inc. Com20191220A412.02407.1617.2217.22389.94389.94
BLBlackLine, Inc. Common Stock20191220A10.8878.87-14.51-37.8693.38116.73
BLBDBlue Bird Corporation Common St20191220A28.58116.7128.9722.3787.7494.33
BLCMBellicum Pharmaceuticals, Inc.20191220A114.1692.1862.9469.6129.2422.58
BLCNReality Shares Nasdaq NextGen E20191220ETF57.8044.4544.3544.350.090.09
BLDTopBuild Corp. Common Stock20191220A11.669.37-11.86-11.4721.2320.83
BLDPBallard Power Systems Inc.20191220A15.5014.980.490.6714.4814.31
BLDRBuilders FirstSource, Inc.20191220A5.3432.0913.9513.2318.1618.93
BLESInspire Global Hope ETF20191220ETF62.8151.4951.4951.490.000.00
BLFSBioLife Solutions Inc.20191220A46.5545.1526.9929.5818.1615.57
BLHYVirtus Newfleet Dynamic Credit20191220ETF58.5039.1539.1539.150.000.00
BLINBridgeline Digital Inc.20191220A124.41184.55160.89163.6423.6720.91
BLKBlackrock, Inc.20191220A6.9432.2840.2817.20-8.0015.08
BLKBBlackbaud, Inc.20191220A13.0426.7910.3025.0316.491.76
BLLBall Corporation20191220A3.8610.8623.0223.02-12.16-12.17
BLMNBloomin' Brands, Inc. Common St20191220A7.588.938.456.740.482.10
BLNKBlink Charging Co. Common Stock20191220A93.2367.0155.6155.5311.3911.47
BLOKAmplify Transformational Data S20191220ETF9.6712.335.475.956.866.38
BLPHBellerophon Therapeutics, Inc.20191220A161.70238.77133.60173.47105.1865.30
BLUBELLUS Health Inc.20191220A52.6862.8816.5015.4146.3947.47
BLUEbluebird bio, Inc. Common Stock20191220A13.277.753.093.584.664.17
BLVVanguard Long-Term Bond ETF20191220ETF3.541.511.341.350.170.16
BLXBanco Latinoamericano de Comerc20191220A20.3618.5864.0458.96-45.46-40.39
BMCHBMC Stock Holdings, Inc20191220A11.20214.94-17.16-16.90232.10231.84
BMIBadger Meter, Inc.20191220A11.7211.21-1.24-3.1712.4614.38
BMLPDorsey Wright MLP Index ETNs du20191220ETF47.7233.6633.2633.260.390.39
BMOBank of Montreal20191220A1.689.273.213.306.065.98
BMRABIOMERICA INC20191220A206.40131.42104.37104.6127.0526.81
BMRCBank of Marin Bancorp20191220A74.0762.86-7.6037.7970.4625.06
BMRNBioMarin Pharmaceuticals Inc20191220A5.8327.249.819.6317.4317.61
BMTCBryn Mawr Bank Corp20191220A21.988.224.975.173.253.05
BMYBristol-Myers Squibb Co.20191220A1.886.8910.3711.46-3.44-4.55
BNDVanguard Total Bond Market20191220ETF1.200.600.460.490.130.11
BNDCFlexShares Core Select Bond Fun20191220ETF85.9711.7211.7211.720.000.00
BNDWVanguard Total World Bond ETF20191220ETF2.661.591.511.560.080.03
BNDXVanguard Total International Bo20191220ETF1.731.031.021.020.010.01
BNEDBarnes & Noble Education, Inc20191220A30.2031.97-19.07-22.6651.0354.63
BNFTBenefitfocus, Inc.20191220A19.6369.56-7.45-7.2377.0176.79
BNGOBionano Genomics, Inc. Common S20191220A100.1295.7575.1373.1620.6122.59
BNKDMicroSectorsTM U.S. Big Banks I20191220ETN55.748.36-16.728.3625.080.00
BNKOMicroSectorsTM U.S. Big Banks I20191220ETN15.29
BNKUMicroSectorsTM U.S. Big Banks I20191220ETN48.9424.3424.3424.340.000.00
BNKZMicroSectorsTM U.S. Big Banks I20191220ETN19.64
BNOVInnovator S&P 500 Buffer ETF -20191220ETF29.1617.4217.5017.50-0.08-0.08
BNSBank of Nova Scotia20191220A1.872.010.380.591.631.43
BNSOBonso Electronic International20191220A1084.24479.20479.20479.200.000.00
BOCHBank of Commerce Holdings (CA)20191220A102.4356.5753.9554.152.622.42
BOCTInnovator S&P 500 Buffer ETF -20191220ETF19.479.289.037.830.261.45
BOHBank of Hawaii Corp.20191220A9.606.130.270.375.875.77
BOKFBOK Financial Corp20191220A13.027.650.014.267.643.39
BOMNBoston Omaha Corporation Class20191220A38.8088.5518.3019.2870.2569.27
BONDPIMCO Active Bond Exchange-Trad20191220ETF3.463.061.732.011.321.05
BOOMDMC Global Inc. Common Stock20191220A21.8519.569.349.8510.229.70
BOOTBoot Barn Holdings, Inc.20191220A13.0813.564.975.588.597.98
BORRBorr Drilling Limited Common sh20191220A129.0140.3914.1028.6726.2911.72
BOSCB.O.S. Better On-Line Solutions20191220A262.0093.2874.5374.5318.7518.75
BOSSGlobal X Founder-Run Companies20191220ETF33.4325.7225.7225.720.000.00
BOTJBank of the James Financial Gro20191220A435.21191.9317.8018.08174.12173.85
BOTZGlobal X Funds Global X Robotic20191220ETF4.627.504.906.872.590.63
BOUTInnovator IBD Breakout Opportun20191220ETF53.2136.4325.8925.6910.5310.73
BOXBOX, INC.20191220A6.954.989.829.91-4.84-4.93
BOXLBoxlight Corporation Class A Co20191220A131.0889.6065.9765.6523.6323.95
BPFHBoston Private Financial Holdin20191220A9.36187.6136.1636.36151.45151.25
BPMCBlueprint Medicines Corporation20191220A20.1057.488.7631.7448.7225.74
BPMPBP Midstream Partners LP Common20191220A25.1614.745.035.059.719.69
BPMXBioPharmX Corporation20191220A133.64161.50101.8698.8259.6462.68
BPOPPopular Inc20191220A6.3710.663.933.826.736.84
BPRNThe Bank of Princeton20191220A171.64119.2696.6499.1322.6220.13
BPTBP Prudhoe Bay Royalty Trust20191220A44.9545.6723.8624.1921.8021.48
BPTHBio-Path Holdings Inc20191220A94.5175.4957.9057.3017.5918.20
BPYBrookfield Property Partners L.20191220A5.484.62-1.33-2.045.966.67
BRBroadridge Financial Solutions20191220A5.9712.003.56-1.258.4413.25
BRBRBellRing Brands, Inc.20191220A12.287.754.014.803.742.95
BRCBrady Corporation20191220A10.8731.4630.2530.471.210.99
BREWCraft Brew Alliance, Inc.20191220A6.723.982.142.061.841.92
BRFVanEck Vectors Brazil Small-Cap20191220ETF53.4426.6425.5726.921.08-0.28
BRGBluerock Residential Growth REI20191220A17.7515.1113.9816.311.13-1.20
BRIDBridgford Foods Corp20191220A367.51238.54187.45193.3751.0945.17
BRKABerkshire Hathaway Inc.20191220A0.030.020.060.040.000.00
BRKBBERKSHIRE HATHAWAY Class B20191220A1.861.600.760.880.850.73
BRKLBrookline Bancorp Inc20191220A10.17273.3961.3661.34212.03212.24
BRKRBruker Corporation20191220A7.429.91-2.517.5412.422.37
BRKSBrooks Automation Inc20191220A11.2791.0736.0581.4755.029.60
BRMKBroadmark Realty Capital Inc. C20191220A9.948.361.951.506.416.86
BRNBarnwell Industries, Inc.20191220A484.94461.43365.17380.0796.2581.36
BROBrown & Brown, Inc.20191220A3.202.774.365.68-1.59-2.91
BROGBrooge Energy Limited Ordinary20191220A280.02834.49833.13832.651.361.84
BRPBRP Group, Inc. Class A Common20191220A46.6725.942.375.4923.5720.45
BRPABig Rock Partners Acquisition C20191220A198.8275.5475.5475.540.000.00
BRTBRT Apartments Corp20191220A116.2049.6334.5421.5215.0928.11
BRXBRIXMOR PROPERTY GROUP INC.20191220A4.7514.50-13.21-11.3727.7225.90
BRYBerry Corporation (bry) Common20191220A21.3341.863.374.1238.4937.74
BRZUDirexion Daily MSCI Brazil Bull20191220ETF3.763.452.312.131.141.32
BSAEInvesco BulletShares 2021 USD E20191220ETF19.208.398.398.390.000.00
BSBEInvesco BulletShares 2022 USD E20191220ETF35.2111.1411.1411.140.000.00
BSCEInvesco BulletShares 2023 USD E20191220ETF30.184.994.994.990.000.00
BSCKInvesco BulletShares 2020 Corpo20191220ETF4.723.282.672.510.610.77
BSCLInvesco BulletShares 2021 Corpo20191220ETF4.7311.2111.0911.090.120.12
BSCMInvesco BulletShares 2022 Corpo20191220ETF4.963.843.583.570.260.26
BSCNInvesco BulletShares 2023 Corpo20191220ETF4.753.472.372.501.100.97
BSCOInvesco BulletShares 2024 Corpo20191220ETF4.983.993.903.950.090.03
BSCPInvesco BulletShares 2025 Corpo20191220ETF10.899.129.119.110.010.01
BSCQInvesco BulletShares 2026 Corpo20191220ETF12.805.375.165.160.210.21
BSCRInvesco BulletShares 2027 Corpo20191220ETF10.298.176.656.651.521.52
BSCSInvesco BulletShares 2028 Corpo20191220ETF14.069.338.529.110.810.22
BSCTInvesco BulletShares 2029 Corpo20191220ETF21.2521.7021.7321.70-0.030.00
BSDEInvesco BulletShares 2024 USD E20191220ETF37.2531.3431.3431.340.000.00
BSEPInnovator S&P 500 Buffer ETF -20191220ETF19.2160.8060.8060.800.000.00
BSETBassett Furniture Industries I20191220A77.3666.8573.1679.57-6.31-12.72
BSGMBioSig Technologies, Inc. Commo20191220A98.77279.3816.4617.91262.91261.46
BSIGBrightSphere Investment Group I20191220A12.6010.97-6.14-15.1217.1026.10
BSJKInvesco BulletShares 2020 High20191220ETF4.913.773.443.550.330.22
BSJLInvesco BulletShares 2021 High20191220ETF4.253.603.453.520.150.07
BSJMInvesco BulletShares 2022 High20191220ETF4.483.311.851.741.471.58
BSJNInvesco BulletShares 2023 High20191220ETF4.312.662.502.500.160.16
BSJOInvesco BulletShares 2024 High20191220ETF5.784.013.834.000.180.01
BSJPInvesco BulletShares 2025 High20191220ETF5.563.122.402.650.720.47
BSJQInvesco BulletShares 2026 High20191220ETF7.693.222.703.190.520.03
BSJRInvesco BulletShares 2027 High20191220ETF15.0113.2813.2313.230.040.04
BSMBlack Stone Minerals, L.P.20191220A15.3418.74-19.817.9238.5510.86
BSMLInvesco BulletShares 2021 Munic20191220ETF5.472.852.852.850.000.00
BSMMInvesco BulletShares 2022 Munic20191220ETF6.504.674.674.670.000.00
BSMNInvesco BulletShares 2023 Munic20191220ETF15.9610.429.759.750.670.67
BSMOInvesco BulletShares 2024 Munic20191220ETF12.556.486.486.480.000.00
BSMPInvesco BulletShares 2025 Munic20191220ETF12.6311.2411.3011.24-0.060.00
BSMQInvesco BulletShares 2026 Munic20191220ETF11.6613.3315.0814.04-1.75-0.70
BSMRInvesco BulletShares 2027 Munic20191220ETF16.185.215.215.210.000.00
BSMSInvesco BulletShares 2028 Munic20191220ETF13.545.735.735.730.000.00
BSMTInvesco BulletShares 2029 Munic20191220ETF16.668.698.698.690.000.00
BSQRBSQUARE Corporation20191220A789.79713.67713.66713.670.010.00
BSRRSierra Bancorp20191220A53.08231.5212.8714.66218.65216.86
BSTCBioSpecifics Technologies Corp.20191220A78.9136.3228.7827.457.548.87
BSVVanguard Short-Term Bond ETF20191220ETF1.250.790.600.630.190.16
BSVNBank7 Corp. Common stock20191220A189.96126.59122.72123.243.873.35
BSXBoston Scientific Corp.20191220A2.8251.8283.5580.42-31.59-28.35
BTAIBioXcel Therapeutics, Inc. Comm20191220A118.2982.7215.8040.8566.9241.87
BTALAGFiQ U.S. Market Neutral Anti-20191220ETF22.4523.5122.9722.970.540.54
BTEBaytex Energy Corporation20191220A76.0565.0745.2245.3519.8519.72
BTECPrincipal Healthcare Innovators20191220ETF20.7559.7060.7159.95-1.01-0.25
BTGB2Gold Corp.20191220A27.8821.689.5013.0512.188.62
BTNBallantyne Strong, Inc20191220A122.4251.96-2.83-2.9554.7954.91
BTUPeabody Energy Corporation20191220A13.5416.08-9.19-5.3025.2821.39
BUGGlobal X Cybersecurity ETF20191220ETF138.9883.9419.1019.1064.8464.84
BULPacer US Cash Cows Growth ETF20191220ETF13.9618.6314.5314.534.104.10
BURLBURLINGTON STORES, INC.20191220A7.073.971.331.762.642.21
BUSEFirst Busey Corporation Class A20191220A12.386.012.391.623.624.39
BUYUSCF SummerHaven SHPEI Index Fu20191220ETF83.1166.5942.7876.1223.81-9.53
BUYNUSCF SummerHaven SHPEN Index Fu20191220ETF58.19
BVBrightView Holdings, Inc. Commo20191220A32.8030.2815.2415.6415.0314.63
BVALBrand Value ETF20191220ETF19.796.926.415.570.511.34
BVSNBroadvision Inc Com20191220A679.45585.7898.90105.33486.88480.45
BWBabcock & Wilcox Enterprises, I20191220A94.4849.7627.4840.7222.299.04
BWABorgWarner Inc.20191220A4.827.58-3.06-2.9510.6410.53
BWBBridgewater Bancshares, Inc. Co20191220A44.32154.70-0.72-1.35155.43156.05
BWENBroadwind Energy Inc20191220A258.82149.07145.54145.543.533.53
BWFGBankwell Financial Group Inc20191220A136.3970.5656.4764.4614.096.10
BWLABowl America Incorporated20191220A169.4977.4827.4727.4750.0050.00
BWXSPDR Bloomberg Barclays Interna20191220ETF4.053.011.972.071.030.94
BWXTBWX Technologies, Inc.20191220A6.422.900.340.262.562.64
BWZSPDR Bloomberg Barclays Short T20191220ETF38.4721.4517.6217.633.833.82
BXThe Blackstone Group Inc. Class20191220A2.211.890.690.661.201.23
BXCBlueLinx Holdings Inc.20191220A49.4552.1236.3035.7215.8216.40
BXGBluegreen Vacations Corporation20191220A135.7158.8547.2140.3711.6418.48
BXMTBlackstone Mortgage Trust, Inc.20191220A3.0910.39-1.89-1.6812.3212.11
BXPBoston Properties, Inc.20191220A5.234.83-17.02-17.2221.8522.05
BXRXBaudax Bio, Inc. Common Stock20191220A109.2149.23-3.98-0.2153.2149.44
BXSBancorpSouth, Inc.20191220A4.828.0526.3526.48-18.29-18.42
BYByline Bancorp, Inc. Common Sto20191220A19.8914.8126.5127.05-11.70-12.24
BYDBoyd Gaming Corporation20191220A6.0910.3811.6211.92-1.24-1.54
BYFCBroadway Financial Corp/Del20191220A405.41179.89179.89179.890.000.00
BYLDiShares Yield Optimized Bond ET20191220ETF14.147.247.867.44-0.61-0.20
BYNDBeyond Meat, Inc. Common Stock20191220A6.797.140.592.496.554.64
BYSIBeyondSpring Inc. Ordinary Shar20191220A119.51637.75148.88149.82488.88487.93
BZHBeazer Homes USA, Inc. New20191220A18.504.971.761.873.203.10
BZQProShares UltraShort MSCI Brazi20191220ETF5.394.845.215.28-0.36-0.44
CAAPCorporacion America Airports S.20191220A56.5136.669.5917.6527.0819.02
CAASChina Automotive Systems, Inc.20191220A141.98117.0047.89-12.0369.11129.02
CABACabaletta Bio, Inc. Common Stoc20191220A236.71153.1369.5391.1383.6062.00
CACCamden National Corporation20191220A30.8813.718.519.145.204.57
CACCCredit Acceptance Corp20191220A31.5213.975.167.158.816.70
CACGClearBridge All Cap Growth ETF20191220ETF25.2419.2519.2119.210.040.04
CACICACI INTERNATIONAL CLA20191220A16.787.692.10-1.775.599.46
CADECadence Bancorporation20191220A6.4413.926.233.517.7010.42
CAECAE INC20191220A4.573.580.751.322.842.26
CAGConagra Brands, Inc.20191220A3.364.78-0.840.315.624.48
CAHCardinal Health, Inc.20191220A4.681.9116.324.23-14.41-2.32
CAICAI International, Inc.20191220A24.8021.08-5.17-0.7526.2621.83
CAKECheesecake Factory (The)20191220A10.1427.7114.1014.2213.6213.49
CALCaleres Inc20191220A14.1929.9625.6025.384.364.58
CALACalithera Biosciences, Inc20191220A54.8251.5542.3743.319.178.24
CALFPacer US Small Cap Cash Cows 1020191220ETF8.2315.1111.9011.933.213.19
CALMCal-Maine Foods Inc20191220A11.7929.720.610.7729.1128.94
CALXCALIX, INC.20191220A28.4319.34-12.52-12.1831.8731.53
CAMPCalAmp Corp.20191220A17.6520.745.2412.0115.508.73
CAMTCamtek Ltd20191220A28.9324.9414.9815.359.969.59
CAPEiPath Shiller CAPE ETN20191220ETN14.904.581.711.482.743.11
CAPLCrossAmerica Partners LP Common20191220A45.0328.0018.1320.699.887.32
CAPRCapricor Therapeutics Inc20191220A168.79125.3948.7046.5176.6978.88
CARAvis Budget Group, Inc.20191220A10.2858.46-8.95-8.6867.4167.13
CARACara Therapeutics, Inc.20191220A15.9929.35-0.700.5230.0528.83
CARECARTER BANK & TRUST MARTINSVILL20191220A57.5237.58-14.28-2.4351.8640.01
CARGCarGurus, Inc. Class A Common S20191220A11.31102.12-7.24-6.73109.36108.88
CAROCarolina Financial Corp.20191220A11.048.9110.7811.45-1.87-2.54
CARSCars.com Inc. Common Stock20191220A14.008.055.575.452.482.60
CARVCarver Bancorp, Inc.20191220A497.39234.59149.05149.0585.5485.54
CARZFirst Trust NASDAQ Global Auto20191220ETF35.2918.2018.4718.44-0.27-0.24
CASACasa Systems, Inc. Common Stock20191220A29.9849.272.973.3446.3045.93
CASHMeta Financial Group, Inc.20191220A16.5156.9624.4924.4532.4732.52
CASICASI Pharmaceuticals, Inc.20191220A54.23202.23-80.63-78.68282.86280.91
CASSCass Information Systems Inc20191220A46.1121.9011.5011.9910.409.91
CASYCasey's General Stores Inc20191220A8.7930.18-10.813.6440.9926.54
CATCaterpillar Inc.20191220A2.458.7630.2033.99-21.44-25.23
CATBCatabasis Pharmaceuticals, Inc20191220A81.0269.2555.7138.7813.5430.47
CATHGlobal X S&P 500 Catholic Value20191220ETF13.026.506.856.85-0.35-0.35
CATMCardtronics plc Class A Ordinar20191220A14.847.645.665.351.992.29
CATOCATO CORP20191220A16.1716.913.08-3.4713.8320.38
CATSCatasys Inc. Common Stock20191220A82.8990.7013.0416.8877.6673.82
CATYCathay General Bancorp20191220A8.36336.7543.8842.26292.86294.49
CBChubb Limited20191220A3.8527.2629.3029.30-2.04-2.04
CBANColony Bankcorp Inc20191220A275.98562.38562.19562.220.190.16
CBATCBAK Energy Technology, Inc. Co20191220A240.15180.10153.69149.7726.4130.33
CBAYCymabay Therapeutics20191220A54.6351.4241.7947.799.633.62
CBBCincinnati Bell Inc.20191220A30.9153.4156.0256.33-2.61-2.91
CBFVCB Financial Services, Inc. (PA20191220A225.54128.46139.59126.69-11.131.77
CBIOCatalyst Biosciences, Inc.20191220A37.8934.5910.3216.6124.2817.99
CBLCBL& Associates Properties, Inc20191220A95.02117.3245.7243.6071.8673.71
CBLICleveland Biolabs, Inc20191220A442.79295.17108.25108.22186.92186.95
CBMBCBM Bancorp, Inc.20191220A155.2290.9575.2475.2415.7115.71
CBMGCellular Biomedicine Group, Inc20191220A43.98312.8422.2026.26290.64286.58
CBNKCapital Bancorp, Inc.20191220A99.52318.19-133.27-132.87451.46451.06
CBOECboe Global Markets, Inc.20191220A5.7680.3188.3886.80-8.07-6.48
CBONVanEck Vectors ChinaAMC China B20191220ETF108.0647.0747.0747.070.000.00
CBPOChina Biologic Products Holding20191220A19.9423.7713.0913.4510.6710.32
CBRECBRE GROUP, INC.20191220A5.0412.6839.86-10.35-27.1823.03
CBRLCracker Barrel Old Country Stor20191220A7.7921.50-1.324.5822.8216.92
CBSHCommerce Bancshares Inc20191220A4.521.910.560.911.351.00
CBTCabot Corporation20191220A14.2723.3033.266.60-9.9616.71
CBTXCBTX, Inc. Common Stock20191220A54.4022.8716.2218.086.654.79
CBUCommunity Bank System20191220A8.848.651.844.416.814.24
CBZCBIZ, Inc.20191220A10.6811.3129.8241.28-18.51-29.97
CCThe Chemours Company20191220A8.316.3618.0018.14-11.64-11.78
CCBCoastal Financial Corporation20191220A162.49345.8634.1634.03311.70311.84
CCBGCapital City Bank Group Inc20191220A51.24481.8618.3819.01463.48462.85
CCCClarivate Analytics Plc Ordinar20191220A8.474.863.673.581.191.28
CCCLChina Ceramics Co. Ltd.20191220A142.0198.6872.2778.8226.4019.85
CCDCalamos Dynamic Convertible & I20191220A18.1416.7818.2218.34-1.44-1.56
CCEPCoca-Cola European Partners plc20191220A4.372.95-3.73-1.586.684.52
CCFChase Corporation20191220A102.19260.02256.05257.753.972.27
CCHCollier Creek Holdings Class A20191220A35.629.729.729.720.000.00
CCICrown Castle Intl. Corp.20191220A4.3314.95-14.30-13.9829.2628.97
CCJCameco Corporation20191220A11.658.991.473.067.525.93
CCKCrown Holdings Inc.20191220A6.352.210.811.331.400.87
CCLCarnival Corporation20191220A4.012.80-0.360.163.162.64
CCLPCSI Compressco LP20191220A89.3870.7534.2531.7336.5139.03
CCMPCabot Microelectronics Corp20191220A12.9977.8716.8418.4061.0359.47
CCNECNB Financial Corp/PA20191220A131.89360.4739.4538.88321.01321.58
CCOClear Channel Outdoor Holdings,20191220A38.3232.6332.3727.620.264.99
CCOICogent Communications Holdings,20191220A10.9893.97-3.20-3.2697.1897.23
CCRCONSOL Coal Resources LP20191220A90.5375.0954.9255.7120.1719.37
CCRCChina Customer Relations Center20191220A140.2423.0435.5623.07-12.52-0.03
CCRNCross Country Healthcare Inc20191220A27.9093.4520.3430.1773.1163.28
CCSCENTURY COMMUNITIES, INC.20191220A11.436.245.487.040.76-0.80
CCXChurchill Capital Corp II Class20191220A61.1237.6521.5721.5716.0816.08
CCXIChemoCentryx, Inc.20191220A18.7247.3917.4222.3829.9725.02
CDAYCeridian HCM Holding20191220A12.2519.1119.5820.01-0.47-0.90
CDCVictoryShares US EQ Income Enha20191220ETF4.062.542.372.270.170.27
CDECoeur Mining, Inc.20191220A14.5212.60-1.701.9514.3110.65
CDEVCentennial Resource Development20191220A23.4819.452.484.7116.9714.73
CDKCDK Global, Inc.20191220A6.3526.041.621.7824.4224.26
CDLVictoryShares US Large Cap High20191220ETF13.6611.1610.9210.950.230.21
CDLXCardlytics, Inc. Common Stock20191220A27.0438.6316.4223.1522.2115.47
CDMOAvid Bioservices, Inc. Common S20191220A32.1941.5827.7428.1613.8413.42
CDNACareDx, Inc.20191220A18.8923.22-5.9116.2029.127.02
CDNSCadence Design Systems20191220A3.3022.2953.0642.90-30.77-20.61
CDORCondor Hospitality Trust, Inc.20191220A9.746.60-1.90-2.248.508.84
CDRCedar Realty Trust, Inc20191220A36.1764.64-3.9958.5868.636.07
CDTXCidara Therapeutics, Inc.20191220A76.82158.7916.3418.02142.45142.09
CDWCDW Corporation20191220A4.3312.4710.9423.401.54-10.90
CDXCChromaDex Corporation20191220A46.16136.01119.83120.2016.1715.80
CDXSCodexis, Inc.20191220A16.3480.69-4.07-3.8784.7584.56
CDZICADIZ, Inc.20191220A22.0837.9318.3119.7419.6118.19
CECelanese Corporation Common Sto20191220A5.8217.1615.9526.491.21-9.33
CECECeco Environmental Corp20191220A45.1939.877.726.2232.1533.65
CEFSSaba Closed-End Funds ETF20191220ETF30.6518.8917.0017.671.891.23
CEICamber Energy, Inc20191220A109.59103.2887.4887.0015.8116.29
CEIXCONSOL Energy Inc.20191220A29.6911.09-4.53-3.9515.6215.04
CELCellcom Israel, Ltd.20191220A103.0275.2267.8769.537.345.68
CELCCelcuity Inc. Common Stock20191220A594.89198.71194.12197.004.581.71
CELHCelsius Holdings, Inc. Common S20191220A34.0338.5123.1223.2215.3915.29
CELPCypress Environmental Partners,20191220A171.9290.6772.2272.2218.4518.45
CEMBiShares J.P. Morgan EM Corporat20191220ETF18.486.907.097.11-0.19-0.22
CEMIChembio diagnostics, Inc.20191220A312.08142.7744.9166.0297.8676.75
CENTCentral Garden and Pet Co20191220A28.40191.26-28.39-15.89219.64207.14
CENTACentral Garden & Pet Company20191220A19.62176.24-24.41-23.82200.65200.06
CENXCentury Aluminum Co20191220A13.8595.7524.6189.3471.236.52
CEPUCentral Puerto S.A. American De20191220A44.0536.2524.2019.8912.0616.36
CEQPCrestwood Equity Partners LP20191220A12.435.281.962.573.332.71
CERCCerecor Inc.20191220A172.7190.87-75.51-65.67166.38156.54
CERNCerner Corp20191220A3.5818.3727.3017.35-8.921.04
CERSCerus Corp20191220A24.9532.6528.7729.573.913.16
CETVCentral European Media Enterpri20191220A22.2419.887.417.4112.4712.47
CETXCEMTREX INC.20191220A146.58120.8188.1196.2132.7124.60
CEVACEVA Inc.20191220A29.59439.10-7.65-5.72446.75444.81
CEWWisdomTree Emerging Currency S20191220ETF29.4223.4923.4923.490.000.00
CEYVictoryShares Emerging Market H20191220ETF32.2526.1020.6617.565.448.54
CEZVictoryShares Emerging Market V20191220ETF28.4419.7117.4717.472.242.24
CFCF Industries Holding, Inc.20191220A5.1412.23-2.722.0314.9510.20
CFAVictoryShares US 500 Volatility20191220ETF5.034.172.653.901.530.28
CFBCrossFirst Bankshares, Inc. Com20191220A64.2831.2634.9539.08-3.70-7.83
CFBICommunity First Bancshares, Inc20191220A126.8461.25-0.6213.3461.8847.91
CFBKCentral Federal Corporation20191220A79.6547.9247.9247.920.000.00
CFFACF Finance Acquisition Corp. Cl20191220A68.3948.7948.7948.790.000.00
CFFIC&F Financial Corp20191220A271.10132.23117.01122.8615.219.37
CFFNCapitol Federal Financial, Inc.20191220A7.466.6712.5620.63-5.89-13.96
CFGCitizens Financial Group, Inc.20191220A2.633.761.892.751.871.02
CFMSConformis, Inc. Common Stock20191220A71.4356.701.2011.8455.5044.86
CFOVictoryShares US 500 Enhanced V20191220ETF4.494.263.693.840.570.42
CFRCullen/Frost Bankers Inc.20191220A8.256.68-7.21-6.1713.9012.85
CFRXContraFect Corporation20191220A107.9497.8951.6461.2546.2536.64
CFXColfax Corporation20191220A5.997.863.605.584.252.31
CGThe Carlyle Group Inc. Common S20191220A5.467.211.321.195.906.02
CGACHINA GREEN AGRICULTURE INC20191220A159.60105.4597.8897.277.578.18
CGBDTCG BDC, Inc. Common Stock20191220A9.2311.212.271.728.949.49
CGCCanopy Growth Corporation Commo20191220A10.676.801.583.625.223.19
CGENCompugen Ltd20191220A51.7234.088.9810.6525.1023.43
CGIXCancer Genetics, Inc. Common St20191220A138.02144.9996.6786.3648.3258.63
CGNXCognex Corp20191220A6.74107.6733.002.7574.67104.92
CGOCalamos Global Total Return Fun20191220A48.5844.08-1.94-1.9446.0246.02
CGWInvesco S&P Global Water Index20191220ETF7.985.874.615.281.270.59
CHADDirexion Daily CSI 300 China A20191220ETF14.017.676.786.860.890.81
CHAPChaparral Energy, Inc.20191220A127.59145.73140.43141.005.304.73
CHAUDirexion Daily CSI 300 China A20191220ETF4.493.892.371.961.531.94
CHCIComstock Holding Companies, Inc20191220A101.585.065.065.060.000.00
CHCOCity Holding Co20191220A22.0928.1218.3120.269.867.91
CHCTCommunity Healthcare Trust Inco20191220A16.117.691.041.576.646.11
CHDChurch & Dwight Co., Inc.20191220A3.803.7223.0330.96-19.31-27.24
CHDNChurchill Downs Inc20191220A10.935.752.202.303.553.45
CHEChemed Corporation20191220A27.2311.315.686.945.634.37
CHEFThe Chef's Warehouse Inc20191220A16.55157.926.126.76151.80151.16
CHEKCheck-Cap Ltd.20191220A145.2690.4357.1672.9733.2717.46
CHEPAGFiQ U.S. Market Neutral Value20191220ETF216.25202.38202.38202.380.000.00
CHFSCHF Solutions, Inc. Common Stoc20191220A89.34183.28132.41132.6350.8750.66
CHGGCHEGG, INC.20191220A6.717.952.994.254.963.70
CHGXChange Finance U.S. Large Cap F20191220ETF27.3415.799.1815.976.62-0.18
CHHChoice Hotels Intnl.20191220A6.355.00-5.36-7.7010.3612.70
CHICalamos Convertible Opportuniti20191220A12.3314.4710.0511.004.423.47
CHICGlobal X MSCI China Communicati20191220ETF154.5174.0565.7065.788.358.27
CHIEGlobal X MSCI China Energy ETF20191220ETF441.13248.53255.51255.51-6.98-6.98
CHIHGlobal X MSCI China Health Care20191220ETF50.413.433.433.430.000.00
CHIIGlobal X MSCI China Industrials20191220ETF474.41
CHIKGlobal X MSCI China Information20191220ETF100.9287.3587.3587.350.000.00
CHIMGlobal X MSCI China Materials E20191220ETF179.26202.76240.07240.07-37.31-37.31
CHIQGlobal X MSCI China Consumer Di20191220ETF25.8438.9918.1217.0720.8721.92
CHISGlobal X MSCI China Consumer St20191220ETF71.2126.0329.3626.76-3.33-0.73
CHIXGlobal X MSCI China Financials20191220ETF44.6828.0028.9027.69-0.900.30
CHKChesapeake Energy Corp.20191220A10.2547.9636.5239.5111.518.50
CHKPCheck Point Software Technologi20191220A5.1314.88-14.49-11.6029.3726.48
CHMAChiasma, Inc. Common Stock20191220A21.38363.3782.7997.09280.79266.60
CHMGChemung Financial Corp20191220A225.1597.7123.0846.8774.6350.84
CHMICHERRY HILL MORTGAGE INVESTMENT20191220A9.827.380.11-1.437.278.81
CHNALoncar China BioPharma ETF20191220ETF77.7767.2866.7967.280.490.00
CHNGChange Healthcare Inc. Common S20191220A21.1513.9811.6211.872.362.12
CHNRChina Natural Resources, Inc.20191220A187.51355.77-167.14-132.83522.91488.60
CHRACharah Solutions, Inc Common St20191220A124.461789.621740.201744.0849.4145.54
CHRSCoherus BioSciences, Inc.20191220A19.1542.1436.4234.825.737.32
CHRWC.H. Robinson Worldwide, Inc.20191220A4.7924.5720.4718.994.115.58
CHSChicos FAS, Inc.20191220A24.5026.6528.1028.50-1.46-1.83
CHTRCharter Comm Inc Del CL A New20191220A6.0725.2843.1125.56-18.00-0.33
CHUYChuy's Holdings, Inc. Common St20191220A27.04366.6120.0020.38346.62346.23
CHWCalamos Global Dynamic Income F20191220A15.3734.9328.2728.996.665.94
CHWYChewy, Inc.20191220A8.795.121.732.623.392.50
CHYCalamos Convertible and High In20191220A13.2516.945.815.4111.1311.53
CICIGNA Corporation20191220A6.3442.5116.7731.0425.7411.47
CIACitizens, Inc.20191220A43.7229.6818.8537.3110.83-7.63
CIBRFirst Trust Exchange-Traded Fun20191220ETF19.5734.386.727.4227.6626.96
CIDVictoryShares International Hig20191220ETF20.2918.9418.5118.510.430.43
CIDMCinedigm Corp.20191220A808.68745.13751.55745.66-6.42-0.53
CIENCiena Corporation20191220A4.108.2511.8213.61-3.56-5.35
CIFSChina Internet Nationwide Finan20191220A205.03233.32185.26190.8148.0642.51
CIGIColliers International Group In20191220A19.3614.990.683.6714.3111.32
CILVictoryShares International Vol20191220ETF30.7414.7316.1616.16-1.43-1.43
CIMChimera Investment Corp.20191220A4.793.740.981.332.762.42
CINFCincinnati Financial Corp20191220A5.4348.9976.6176.54-27.62-27.55
CINRCINER RESOURCES LP20191220A65.4633.7029.3429.324.354.37
CIOCITY OFFICE REIT, INC.20191220A9.376.173.273.872.902.30
CIRCIRCOR International, Inc20191220A20.057.07-0.16-0.857.227.92
CITCIT Group Inc.20191220A6.043.13-1.99-1.805.124.93
CIVBCivista Bancshares, Inc.20191220A65.6524.3334.8026.79-10.47-2.46
CIXComp X International Inc.20191220A512.67223.16310.05-7.03-86.89230.19
CIZVictoryShares Developed Enhance20191220ETF18.018.077.927.920.150.15
CIZNCitizens Holding Co.20191220A765.45157.55169.60169.60-12.05-12.05
CJJDChina Jo-Jo Drugstores, Inc.20191220A67.6256.3322.8716.3833.4639.96
CKHSeacor Holdings Inc.20191220A28.1613.1011.584.871.528.23
CKPTCheckpoint Therapeutics, Inc. C20191220A108.46120.51107.70111.3312.809.18
CKXCKX Lands, Inc.20191220A447.29127.3859.9359.9367.4667.46
CLColgate-Palmolive Company20191220A2.0914.8420.8220.32-5.97-5.47
CLARClarus Corporation Common Stock20191220A29.98460.2077.1077.50383.10382.69
CLBCore Laboratories N.V.20191220A11.206.187.6511.08-1.47-4.91
CLBKColumbia Financial, Inc. Common20191220A8.87156.76-35.44-8.54192.20165.30
CLBSCaladrius Biosciences, Inc. Com20191220A170.02185.36108.50110.9076.8674.47
CLCTCollectors Universe20191220A44.1278.5123.2924.2155.2254.30
CLDBCORTLAND BNCP CRTLD OHIO20191220A490.03442.43443.21443.21-0.78-0.78
CLDRCloudera, Inc.20191220A9.249.038.248.230.790.80
CLDTCHATHAM LODGING TRUST20191220A11.096.41-4.68-4.6511.0911.06
CLDXCelldex Therapeutics, Inc20191220A56.46147.39143.08141.674.315.71
CLFCleveland-Cliffs Inc.20191220A12.349.173.346.205.822.97
CLFDClearfield, Inc.20191220A133.09721.1835.3737.69685.81683.49
CLGXCorelogic, Inc.20191220A7.9114.8022.1218.52-7.32-3.72
CLHClean Harbors, Inc20191220A11.486.4210.578.14-4.15-1.72
CLIMack-Cali Realty Corp.20191220A12.1327.1244.4544.00-17.34-16.89
CLIRClearSign Technologies Corporat20191220A290.94881.61123.62123.56757.99758.05
CLIXProShares Long Online/Short Sto20191220ETF18.9821.7421.5721.770.17-0.03
CLMTCalumet Specialty Products Part20191220A57.2441.0014.6417.4126.3623.60
CLNCColony Credit Real Estate, Inc.20191220A21.6217.08-0.85-0.5417.5617.60
CLNEClean Energy Fuels Corp.20191220A45.0452.2140.6641.6311.6410.82
CLNYColony Capital, Inc. Class A C20191220A21.2039.9427.0527.6112.9012.33
CLOUGlobal X Cloud Computing ETF20191220ETF14.8725.9018.9418.996.966.91
CLPRClipper Realty Inc. Common Stoc20191220A58.47292.92284.71284.598.228.33
CLPSCLPS Incorporation Common Stock20191220A370.33307.75132.63135.31175.11172.44
CLRCONTINENTAL RESOURCES INC.20191220A6.764.972.340.432.644.55
CLRBCellectar Biosciences INC NEW20191220A268.46108.9696.7595.8712.2113.09
CLRGIQ Chaikin U.S. Large Cap ETF20191220ETF13.1529.29-28.45-28.4557.7457.74
CLROClearOne, Inc. (DE) Common Stoc20191220A432.4298.6798.6798.670.000.00
CLSCelestica, Inc.20191220A12.649.884.454.335.435.55
CLSDClearside Biomedical, Inc. Comm20191220A85.3466.3022.5126.4243.7839.88
CLSNCelsion Corporation20191220A138.51105.1680.6582.5624.5122.60
CLTLInvesco Treasury Collateral ETF20191220ETF1.891.251.251.250.000.00
CLUBTown Sports International Holdi20191220A143.18132.5048.1640.6284.3491.88
CLVSClovis Oncology, Inc.20191220A13.3117.6912.9614.404.723.29
CLWClearwater Paper Corporation20191220A40.7516.2022.6323.09-6.42-6.89
CLWTEuro Tech Holdings Co Ltd. New20191220A294.87210.66163.51163.5147.1547.15
CLXClorox Company20191220A3.7521.897.249.2414.6412.64
CLXTCalyxt, Inc. Common Stock20191220A84.1965.874.7113.9361.1651.94
CMCanadian Imperial Bank of Comme20191220A2.132.220.220.812.001.41
CMAComerica Incorporated20191220A5.3214.9313.8414.151.080.77
CMBMCambium Networks Corporation Or20191220A356.49666.95249.78186.88417.17480.07
CMBSiShares CMBS ETF20191220ETF10.0022.127.928.0414.2014.08
CMCCommercial Metals Company20191220A5.8511.1822.6024.62-11.41-13.42
CMCLCaledonia Mining Corporation Pl20191220A251.9370.7044.2244.8426.4825.86
CMCOColumbus McKinnon Corp/NY20191220A35.25478.4447.7948.55430.65429.89
CMCSAComcast Corp20191220A2.3866.3147.6353.1118.7113.34
CMCTCIM Commercial Trust Corp.20191220A67.2922.0923.4923.39-1.41-1.31
CMDCantel Medical Corporation20191220A14.3422.6816.8820.175.802.51
CMDYiShares Bloomberg Roll Select C20191220ETF68.0528.1928.1928.190.000.00
CMECME Group Inc.20191220A3.8611.2431.7437.63-20.50-26.39
CMFiShares California Muni Bond ET20191220ETF2.952.271.381.550.890.72
CMGChipotle Mexican Grill, Inc.20191220A7.825.122.983.012.132.11
CMICummins Inc.20191220A4.016.6116.8717.46-10.25-10.85
CMLSCumulus Media Inc. Class A Comm20191220A30.00143.95-84.70-84.65228.65228.60
CMOCapstead Mortgage Corp.20191220A12.8112.0555.5915.62-43.53-3.57
CMPCompass Minerals International,20191220A14.633.69-7.83-5.1511.528.83
CMPRCimpress PLC Ordinary Shares (I20191220A27.598.232.463.855.784.39
CMRECostamare Inc.20191220A11.9011.886.567.655.324.23
CMRXChimerix, Inc.20191220A48.6261.38-27.57-25.8788.9587.25
CMSCMS Energy Corporation20191220A2.748.18-8.70-10.5416.8818.73
CMTCore Molding Technologies, Inc.20191220A217.60193.12193.89192.87-0.770.25
CMTLComtech Telecommunications20191220A21.2918.040.010.2418.0317.81
CNXtrackers MSCI All China Equity20191220ETF18.6422.0622.1422.06-0.080.00
CNACNA Financial Corporation20191220A11.428.750.632.838.115.86
CNATConatus Pharmaceuticals Inc.20191220A89.9089.1270.6668.3618.4720.76
CNBKACentury Bancorp Inc/Mass20191220A98.5333.7725.3425.498.428.27
CNBSAmplify Seymour Cannabis ETF20191220ETF39.3741.7131.5541.1110.160.60
CNCCentene Corporation20191220A3.0820.02-6.069.9326.0910.09
CNCEConcert Pharmaceuticals, Inc.20191220A36.88106.27-137.54-73.76243.81180.03
CNCRLoncar Cancer Immunotherapy ETF20191220ETF21.2920.845.8316.1415.014.71
CNDTConduent Incorporated Common St20191220A16.378.143.704.604.393.39
CNETChinaNet Online Holdings Inc.20191220A147.83156.73124.65135.8832.0820.86
CNFRConifer Holdings, Inc20191220A667.82601.23601.23601.230.000.00
CNHICNH INDUSTRIAL N.V.20191220A9.216.022.502.603.483.37
CNICanadian National Railway20191220A2.821.620.690.550.931.07
CNKCinemark Holdings, Inc.20191220A6.6116.689.376.107.3110.58
CNMDCONMED Corporation20191220A13.316.721.302.955.423.77
CNNECannae Holdings, Inc. Common St20191220A12.517.565.295.472.282.09
CNOCNO Financial Group, Inc.20191220A6.244.9123.1714.44-18.26-9.53
CNOBCenter Bancorp Inc20191220A18.8915.325.745.739.579.59
CNPCenterPoint Energy, Inc.20191220A4.3813.6135.9525.97-22.30-12.36
CNQCanadian Natural Resources Limi20191220A3.294.15-1.280.415.433.74
CNRCornerstone Building Brands, In20191220A16.7343.4329.6725.4813.7617.95
CNRGSPDR S&P Kensho Clean Power ETF20191220ETF9.845.024.374.460.650.56
CNSCohen & Steers Inc.20191220A12.755.3013.6113.98-8.31-8.67
CNSLConsolidated Communications Hol20191220A30.6151.6829.2333.9022.5617.90
CNSPCNS Pharmaceuticals, Inc. Commo20191220A239.49110.5167.3677.1743.1533.34
CNSTConstellation Pharmaceuticals,20191220A64.7372.9657.5060.1415.4512.82
CNTGCentogene N.V. Common Shares20191220A263.39169.19128.19136.1241.0033.07
CNTYCentury Casinos Inc20191220A37.02465.14-51.88-57.22517.02522.36
CNXCNX Resources Corporation20191220A11.8712.2213.4013.77-1.16-1.54
CNXMCNX Midstream Partners LP20191220A17.6112.096.016.146.085.95
CNXNPC Connection Inc20191220A23.3112.885.235.927.666.96
CNXTVanEck Vectors ChinaAMC SME-Chi20191220ETF35.1211.9011.8912.220.01-0.32
CNYAiShares MSCI China A ETF20191220ETF24.7114.1511.0511.023.103.13
COGlobal Cord Blood Corporation20191220A46.2124.043.026.1521.0317.90
COCPCocrystal Pharma, Inc. Common S20191220A410.55398.89361.34371.5737.5627.32
CODACoda Octopus Group, Inc. Common20191220A98.0694.0867.9868.3826.1025.70
CODICompass Diversified Holdings Sh20191220A18.9311.378.737.282.644.09
CODXCo-Diagnostics, Inc. Common Sto20191220A248.85206.64175.25175.0331.3931.61
COFCapital One Financial20191220A3.259.4626.7226.79-17.26-17.33
COGCabot Oil & Gas Corp.20191220A6.167.902.343.565.574.35
COHNCohen & Company Inc20191220A283.25220.17197.89202.8322.2817.34
COHRCoherent Inc20191220A17.248.133.514.274.623.86
COHUCohu Inc20191220A18.79145.1515.7518.11129.40127.04
COKECoca-Cola Consolidated, Inc. Co20191220A58.0928.0910.5814.8117.4913.28
COLBColumbia Banking Systems Inc20191220A9.7929.75-19.83-19.2749.5849.02
COLDAmericold Realty Trust20191220A6.675.700.86-0.094.845.78
COLLCollegium Pharmaceutical, Inc.20191220A41.3940.1313.4528.7026.6811.43
COLMColumbia Sportswear Co20191220A4.952.51-0.550.443.072.07
COMDirexion Auspice Broad Commodit20191220ETF35.5221.1413.2219.877.921.27
COMBGraniteShares Bloomberg Commodi20191220ETF14.3114.8114.9714.64-0.160.16
COMMCommScope Holding Company, Inc.20191220A7.9212.772.161.4310.6111.39
COMTiShares Commodities Select Stra20191220ETF8.3620.4019.9119.910.490.50
CONECyrusOne Inc Common Stock20191220A7.54171.5712.2420.01159.33151.58
CONNConn's Inc.20191220A12.5310.533.193.547.346.99
COOThe Cooper Companies, Inc.20191220A11.024.215.405.27-1.19-1.06
COOPMr. Cooper Group Inc. Common St20191220A12.0879.9223.1223.4956.8156.69
COPConocoPhillips20191220A2.4825.9426.9527.06-1.00-1.10
COPXGlobal X Copper Miners ETF (NEW20191220ETF25.6514.6811.4512.113.232.57
CORCoresite Realty Corporation20191220A9.9628.2210.258.0217.9820.20
CORECore Mark Holding Co., Inc.20191220A20.7194.62-5.91-5.56100.54100.20
CORPPIMCO Investment Grade Corporat20191220ETF4.703.582.902.980.670.60
CORRCorEnergy Infrastructure Trust,20191220A20.5519.538.059.2411.4810.32
CORTCorcept Therapeutics Inc.20191220A12.3398.47-38.43-32.46136.90130.93
CORVCorrevio Pharma Corp. Ordinary20191220A61.4875.4359.4365.5616.009.87
COSTCostco Wholesale Corp20191220A2.2417.6710.906.756.7710.92
COTYCOTY INC20191220A9.9222.114.434.1717.6917.97
COUPCoupa Software Incorporated20191220A7.943.892.612.291.271.60
COWiPath Series B Bloomberg Livest20191220ETN34.2227.33-3.56-4.4430.8931.77
COWNCowen Inc. Class A Common Stock20191220A20.8065.4418.4417.3847.0048.06
COWZPacer US Cash Cows 100 ETF20191220ETF7.994.904.014.000.890.91
CPCanadian Pacific Railway20191220A4.683.251.361.271.891.98
CPACopa Holdings, S.A.20191220A14.076.323.593.442.722.87
CPAAConyers Park II Acquisition Cor20191220A184.0595.9295.9295.920.000.00
CPAHCounterpath Corp20191220A331.54253.62226.22199.3627.4054.26
CPBCampbell Soup Company20191220A2.885.382.031.963.353.42
CPECallon Petroleum Company20191220A21.4517.785.927.4711.8310.28
CPFCentral Pacific Financial Corpo20191220A15.3910.14-20.95-22.4531.0832.58
CPGCRESCENT POINT ENERGY CORP.20191220A24.0420.3710.1610.7710.209.57
CPHCCanterbury Park Holding Corpora20191220A154.66134.63107.54107.5427.0827.08
CPHIChina Pharma Holdings, Inc.20191220A181.29129.51117.48101.8412.0327.67
CPICPI Inflation Hedged ETF20191220ETF20.4663.476.1420.9257.3442.55
CPIXCumberland Pharmaceuticals Inc20191220A291.04198.10155.87156.6942.2241.40
CPKChesapeake Utilities20191220A21.5537.4615.7124.1021.7513.36
CPLGCorePoint Lodging Inc. Common S20191220A20.9914.61-2.248.1016.866.52
CPLPCapital Product Partners L.P.20191220A31.9942.9610.1527.7532.8115.22
CPRICapri Holdings Limited20191220A4.669.6415.031.62-5.398.05
CPRTCopart Inc20191220A3.8512.8818.8010.07-5.922.82
CPRXCatalyst Pharmaceutical Inc.20191220A26.0322.5011.0213.1211.489.38
CPSCooper-Standard Automotive Inc.20191220A25.5114.756.736.558.028.20
CPSHCPS Technologies Corp. Common S20191220A315.95209.79196.95196.9512.8312.83
CPSIComputer Programs & Systems In20191220A26.31165.320.818.96164.51156.37
CPSSConsumer Portfolio Services20191220A460.78228.01234.50234.90-6.49-6.89
CPSTCapstone Turbine Corp20191220A91.6739.9934.4433.015.556.98
CPTCamden Property Trust20191220A7.0548.98-12.55-19.2861.5468.26
CPTACapitala Finance Corp.20191220A28.5826.7112.3814.1114.3412.61
CPZCalamos Long/Short Equity & Dyn20191220A104.6162.7454.4556.038.296.71
CQPCheniere Energy Partners, LP20191220A17.268.324.024.084.304.24
CQQQInvesco China Technology ETF20191220ETF9.9414.406.196.758.217.65
CRCrane Company20191220A10.0313.83-27.12-18.9940.9532.82
CRAICRA International, Inc.20191220A44.5422.0311.5114.9610.527.07
CRAKVanEck Vectors Oil Refiners ETF20191220ETF53.0736.1636.0936.090.060.06
CRBNiShares MSCI ACWI Low Carbon Ta20191220ETF8.095.022.722.592.302.43
CRBPCorbus Pharmaceuticals Holdings20191220A23.6178.7013.4934.7265.2143.99
CRCCalifornia Resources Corporatio20191220A17.2815.58-9.71-0.2525.2915.84
CRDACrawford & Company Class A20191220A72.44118.9227.5218.4791.40100.45
CRDBCrawford & Company Class B20191220A84.8693.3284.6583.468.679.86
CREECree Inc20191220A6.2239.30-13.08-12.6752.4051.99
CREGChina Recycling Energy Corporat20191220A143.56129.90103.25101.6826.6528.22
CREXCREATIVE REALITIES, INC.20191220A655.70411.82362.94365.9248.8845.90
CRHMCRH Medical Corporation20191220A44.1841.14-26.52-33.0867.6674.22
CRICarter's Inc.20191220A7.9114.6517.2416.71-2.59-2.06
CRISCuris Inc20191220A128.45115.7793.2192.9422.5622.83
CRKComstock Resources, Inc.20191220A24.4323.2210.0014.6513.228.57
CRLCharles River Laboratories Inte20191220A8.8823.1525.2325.23-2.07-2.07
CRMsalesforce.com, inc.20191220A1.958.5319.0214.25-10.49-5.71
CRMDCorMedix Inc.20191220A57.5542.7223.0725.8819.6516.84
CRMTAmerica's Car Mart Inc20191220A50.8124.0914.0213.629.779.56
CRNCCerence Inc. Common Stock20191220A25.1419.312.694.0116.6215.30
CRNTCeragon Networks Ltd20191220A50.2450.6940.0633.6310.6417.08
CRNXCrinetics Pharmaceuticals, Inc.20191220A193.0958.6618.3721.2840.2837.37
CRONCronos Group Inc. Common Share20191220A14.3613.375.885.167.498.21
CROPIQ Global Agribusiness Small Ca20191220ETF43.17
CROXCrocs, Inc.20191220A7.7427.333.145.0024.2022.33
CRSCarpenter Technology Corp20191220A18.514.702.080.982.623.73
CRSACrescent Acquisition Corp Class20191220A41.4039.9639.9639.960.000.00
CRSPCRISPR Therapeutics AG20191220A14.557.743.073.254.674.49
CRTCross Timbers Royalty Trust20191220A56.9948.4324.9040.3823.538.05
CRTXCortexyme, Inc. Common Stock20191220A118.3379.8022.9042.0156.9137.80
CRUSCirrus Logic Inc20191220A7.3032.85-6.20-5.6339.0438.48
CRVLCorvel Corp20191220A37.6028.9619.5622.539.406.43
CRVSCorvus Pharmaceuticals, Inc.20191220A93.75175.8954.6157.22121.27118.67
CRWDCrowdStrike Holdings, Inc. Clas20191220A13.889.344.675.404.683.95
CRWSCrown Crafts Inc20191220A77.9832.2922.9623.329.338.97
CRYCryoLife, Inc.20191220A20.9319.0310.6310.418.408.62
CSAVictoryShares US Small Cap Vola20191220ETF26.3415.4015.3515.350.050.05
CSBVictoryShares US Small Cap High20191220ETF22.0210.669.579.751.090.90
CSBRChampions Oncology, Inc.20191220A138.8182.8240.1540.2642.6642.56
CSCOCisco Systems Inc20191220A2.1224.1525.2015.83-1.048.43
CSDInvesco S&P Spin-Off ETF20191220ETF96.7116.2111.6011.604.604.61
CSFVictoryShares US Discovery Enha20191220ETF11.977.437.247.080.190.35
CSFLCenterState Bank Corporation Co20191220A7.82266.4817.4821.49248.99244.99
CSGSCSG Systems International20191220A12.7963.20-6.2532.8269.4430.38
CSIQCanadian Solar, Inc.20191220A10.4710.997.167.183.833.80
CSLCarlisle Companies, Inc.20191220A7.496.84-35.13-35.1141.9741.95
CSLTCASTLIGHT HEALTH, INC.20191220A78.73153.8444.1346.01109.75107.87
CSMProShares Large Cap Core Plus20191220ETF7.558.936.707.312.231.62
CSMLIQ Chaikin U.S. Small Cap ETF20191220ETF11.257.347.007.020.340.32
CSODCornerstone OnDemand, Inc.20191220A10.6567.92-45.93-48.35113.85116.27
CSPICSP Inc.20191220A210.75207.84198.56198.569.289.28
CSQCalamos Strategic Total Return20191220A11.9447.6435.1545.4612.492.18
CSSEChicken Soup for the Soul Enter20191220A139.1369.6468.8168.910.830.73
CSTECaesarstone Ltd.20191220A22.8996.83-27.93-12.99124.76109.82
CSTLCastle Biosciences, Inc. Common20191220A140.6963.4639.9144.9523.5518.51
CSTMConstellium SE Class A Ordinary20191220A11.117.262.082.245.195.02
CSTRCapStar Financial Holdings, Inc20191220A23.2920.4011.8216.458.583.95
CSUCapital Senior Living20191220A70.5436.4015.6617.1120.7319.29
CSVCarriage Services, Inc.20191220A21.5854.2446.8247.297.426.95
CSWCCapital Southwest Corp20191220A16.1322.268.0118.5414.413.81
CSWICSW Industrials, Inc20191220A34.1623.0715.6719.277.403.80
CSXCSX Corporation20191220A2.0544.9040.6030.354.3814.56
CTASCintas Corp20191220A6.1220.7131.1431.39-10.43-10.67
CTBCooper Tire & Rubber Co.20191220A15.9413.9914.9217.76-0.93-3.77
CTBICommunity Trust Bancorp Inc20191220A29.5518.9113.0711.405.847.51
CTEKCynergisTek, Inc.20191220A487.30227.45203.58203.6223.8723.83
CTGComputer Task Group, Inc.20191220A124.7162.26-2.1017.3164.3644.95
CTHRCharles & Colvard Ltd20191220A107.9696.7592.7692.593.994.16
CTIBYunhong CTI Ltd. Common Stock20191220A656.44578.12424.54424.54153.58153.58
CTICCTI BioPharma Corp. (DE) Common20191220A121.11129.08101.12100.9928.3528.14
CTLCenturyLink, Inc.20191220A7.808.5826.2312.94-17.64-4.36
CTLTCATALENT, INC.20191220A9.4918.4612.534.785.9313.68
CTMXCytomX Therapeutics, Inc.20191220A27.4125.062.3810.9422.6914.12
CTOConsolidated-Tomoka Land Co.20191220A101.8634.80-39.7515.7774.5519.04
CTRAContura Energy, Inc. Common Sto20191220A38.6344.7215.3515.7329.5429.07
CTRCCentric Brands Inc. Common Stoc20191220A254.34195.4625.1824.42170.28171.04
CTRECARTRUST REIT, INC.20191220A7.10170.31-11.36-11.21181.70181.68
CTRMCastor Maritime Inc. Common Sto20191220A145.1780.2560.6560.0719.6020.19
CTRNCiti Trends, Inc.20191220A24.5421.0013.1216.977.884.03
CTSCTS Corporation20191220A20.5815.4121.0618.13-5.65-2.72
CTSHCognizant Technology Solutions20191220A2.5827.1842.5145.43-15.33-18.25
CTSOCytosorbents Corp.20191220A66.48193.46-3.37-0.91196.84194.38
CTTCATCHMARK TIMBER TRUST, INC.20191220A16.6137.2613.7813.5323.4823.73
CTVACorteva, Inc. Common Stock20191220A5.5620.425.414.3915.0316.05
CTXRCitius Pharmaceuticals Inc. Com20191220A156.26151.5590.9293.1560.6358.40
CTXSCitrix Systems Inc20191220A2.9314.8525.2225.86-10.38-11.01
CUBCubic Corporation20191220A13.677.1912.9518.21-5.76-11.01
CUBAHerzfeld Caribbean Basin Fund20191220A79.7280.2129.5429.5450.6750.67
CUBECubeSmart20191220A3.829.396.996.272.413.15
CUBICUSTOMERS BANCORP INC20191220A14.7714.712.18-0.5012.5315.21
CUECue Biopharma, Inc.20191220A73.5681.5340.0642.9841.4638.55
CUICUI Global, Inc.20191220A256.30237.976.4011.94231.57226.03
CULPCulp, Inc.20191220A112.32201.54198.16198.853.382.68
CUOContinental Materials Corporati20191220A178.0968.224.0932.6664.1435.56
CUREDirexion Daily Healthcare Bull20191220ETF7.609.8823.7010.59-13.82-0.71
CUROCURO Group Holdings Corp.20191220A28.6932.6421.7320.2610.9112.38
CUTInvesco MSCI Global Timber ETF20191220ETF32.534.624.504.500.130.13
CUTRCutera, Inc.20191220A22.9420.8012.8514.017.956.79
CUZCousins Properties Inc.20191220A5.1416.4914.1214.482.372.00
CVACovanta Holding Corporation20191220A7.663.271.051.322.221.95
CVBFCVB Financial Corp20191220A5.47104.9152.2452.4452.6752.47
CVCOCavco Industries Inc.20191220A68.9025.9018.7620.117.145.80
CVCYCentral Valley Community Bancor20191220A40.24224.3353.29-6.57171.05230.90
CVECenovus Energy Inc.20191220A10.267.731.762.535.965.18
CVEOCIVEO CORPORATION20191220A79.4265.3627.1932.8338.1832.54
CVETCovetrus, Inc. Common Stock20191220A11.5620.86-9.19-13.5930.0434.45
CVGICommercial Vehicle Group, Inc.20191220A31.4774.1130.54-1.9743.5776.08
CVGWCalavo Growers Inc20191220A24.9364.2516.8717.8847.3846.37
CVICVR ENERGY, INC.20191220A8.435.443.212.802.232.64
CVIACovia Holdings Corporation Comm20191220A73.5872.53-0.64-3.0073.1775.53
CVLTCommault Systems, Inc.20191220A8.884.090.610.703.483.38
CVLYCodorus Valley Bancorp Inc20191220A66.3768.7945.5052.9823.2915.81
CVMCel-Sci Corporation20191220A31.3958.4486.4186.47-27.98-28.04
CVNACarvana Co.20191220A8.396.011.673.524.342.49
CVRChicago Rivet & Machine Co.20191220A98.3039.3137.5537.551.761.76
CVSCVS HEALTH CORPORATION20191220A2.251.44-17.65-25.9919.0927.43
CVTICovenant Transportation Group,20191220A24.6946.3115.9916.3030.3230.01
CVUCPI Aerostructures, Inc.20191220A75.9953.2025.6723.1527.5330.05
CVVCVD Equipment Corp.20191220A143.5094.0870.4470.1823.6423.90
CVXChevron Corporation20191220A1.891.23-20.85-19.3822.0820.61
CVYInvesco Zacks Multi-Asset Incom20191220ETF44.5419.6318.2118.571.421.07
CWCurtiss-Wright Corp.20191220A11.5725.853.087.9922.7617.86
CWBSPDR Bloomberg Barclays Convert20191220ETF2.006.675.086.211.590.46
CWBCCommunity West BanCshares20191220A684.52122.29121.17122.291.120.00
CWBRCohBar, Inc. Common Stock20191220A290.00239.31211.42210.1427.8829.17
CWCOConsolidated Water Co Inc20191220A31.4567.5010.8311.3956.6756.11
CWEBDirexion Daily CSI China Intern20191220ETF19.888.794.645.064.143.73
CWENClearway Energy, Inc. Class C C20191220A11.3913.33-3.38-1.2016.7114.55
CWENAClearway Energy, Inc. Class A20191220A19.4210.327.077.853.252.47
CWHCamping World Holdings, Inc.20191220A16.9837.5331.0830.506.457.03
CWISPDR MSCI ACWI ex-US ETF20191220ETF4.683.201.651.881.541.31
CWKCushman & Wakefield plc Ordinar20191220A8.395.9416.198.51-10.26-2.57
CWSAdvisorShares Focused Equity ET20191220ETF109.8852.8251.2951.221.531.60
CWSTCasella Waste Systems Inc20191220A21.42114.31-13.9032.20128.2182.11
CWTCalifornia Water Service20191220A11.3915.64-16.07-4.0431.7119.69
CXDCChina XD Plastics Company Limit20191220A164.43177.31182.66183.67-5.35-6.37
CXOCONCHO RESOURCES INC.20191220A6.434.20-21.321.5925.522.62
CXPCOLUMBIA PROPERTY TRUST, INC.20191220A6.838.7910.431.47-1.567.44
CXSEWisdomTree Trust WisdomTree Chi20191220ETF18.3911.1611.0411.160.120.00
CXWCoreCivic, Inc.20191220A9.1038.03-3.69-3.9541.7341.99
CYCypress Semiconductor20191220A4.273.692.520.171.173.52
CYANCyanotech Corp20191220A262.27220.42219.23219.231.191.19
CYBWisdomTree Chinese Yuan Strate20191220ETF41.1530.9130.8630.910.050.00
CYBECyberoptics Corp20191220A78.5533.1025.2526.377.856.73
CYBRCyberArk Software Ltd.20191220A5.823.800.741.273.052.53
CYCCCyclacel Pharmaceuticals, Inc20191220A121.49152.90114.06115.9338.8436.97
CYCNCyclerion Therapeutics, Inc. Co20191220A64.9162.1042.6035.5119.5126.59
CYDChina Yuchai International Ltd.20191220A49.2834.6631.1132.393.552.27
CYHCommunity Health Systems, Inc.20191220A33.8228.8916.8418.3012.0010.57
CYRNCYREN Ltd.20191220A538.19805.66789.60789.6016.0616.06
CYRXCryoPort, Inc. Common Stock20191220A28.4837.130.136.8236.9930.31
CYTKCytokinetics Inc.20191220A16.2144.16-4.15-3.0248.3147.18
CZAInvesco Zacks Mid-Cap ETF20191220ETF21.7424.8423.5724.001.270.84
CZNCCitizens & Northern Corporation20191220A169.0197.6197.7497.65-0.13-0.05
CZRCaesars Entertainment Corporati20191220A7.4315.1214.2811.340.843.82
CZWICitizens Community Bancorp, Inc20191220A218.6945.9633.3341.1112.634.86
CZZCosan Limited20191220A10.667.05-5.03-5.0112.0912.07
DDominion Energy, Inc Common Sto20191220A2.219.2941.4519.55-32.16-10.25
DACDanaos Corporation20191220A91.4243.3018.0919.9125.2123.39
DAIOData I/O Corp20191220A166.7872.6238.1748.1434.4524.49
DAKTDaktronics Inc20191220A22.90242.4710.0310.46232.44232.01
DALDelta Air Lines, Inc.20191220A2.308.9110.4010.55-1.48-1.61
DALIFirst Trust DorseyWright DALI 120191220ETF10.747.945.275.082.672.86
DALTAnfield Capital Diversified Alt20191220ETF23.9833.7633.1333.260.630.50
DANDana Incorporated20191220A7.447.4310.039.90-2.60-2.46
DARDARLING INGREDIENTS INC.20191220A5.395.528.158.40-2.63-2.88
DAREDare Bioscience, Inc. Common St20191220A196.11164.76129.65129.6535.1135.11
DAUDExchange-Traded Notes linked to20191220ETN59.5460.6060.6060.600.000.00
DAUGFT Cboe Vest U.S. Equity Deep B20191220ETF20.5235.963.333.3332.6332.63
DAXGlobal X Funds Global X DAX Ger20191220ETF40.5245.28-8.52-8.5253.8153.81
DBDeutsche Bank Aktiengesellschaf20191220A12.8112.917.377.475.545.44
DBAWXtrackers MSCI All World ex US20191220ETF18.157.337.887.66-0.55-0.32
DBDDiebold Nixdorf Incorporated20191220A12.6229.69-37.28-15.7366.9845.42
DBEFXtrackers MSCI EAFE Hedged Equi20191220ETF3.002.171.921.720.250.45
DBEHiM DBi Hedge Strategy ETF20191220ETF30.045.565.565.560.000.00
DBEMXtrackers MSCI Emerging Markets20191220ETF80.4355.2255.0955.180.120.04
DBEUXtrackers MSCI Europe Hedged Eq20191220ETF3.673.262.783.080.480.17
DBEZXtrackers MSCI Eurozone Hedged20191220ETF17.178.176.717.181.460.99
DBGRXtrackers MSCI Germany Hedged E20191220ETF65.1137.4737.4737.470.000.00
DBIDesigner Brands Inc.20191220A8.554.872.332.312.542.56
DBJPXtrackers MSCI Japan Hedged Equ20191220ETF7.934.233.523.340.710.88
DBLVAdvisorShares DoubleLine Value20191220ETF99.93
DBMFiM DBi Managed Futures Strategy20191220ETF17.38
DBVTDBV Technologies S.A.20191220A29.1320.842.925.0317.9215.82
DBXDropbox, Inc. Class A20191220A5.826.07-1.11-0.667.196.74
DCARDropCar, Inc. Common Stock20191220A218.70228.8497.95127.49130.95101.32
DCHFExchange-Traded Notes linked to20191220ETN51.12
DCIDonaldson Company, Inc.20191220A7.4523.99-16.50-17.7340.4941.72
DCODucommun Incorporated20191220A34.4019.2311.5614.187.665.05
DCOMDime Community Bancshares20191220A17.55188.8014.2417.27174.56171.53
DCPDCP Midstream, LP20191220A11.405.492.142.083.353.41
DCPHDeciphera Pharmaceuticals, Inc.20191220A20.0919.733.4411.1516.298.57
DDDuPont de Nemours, Inc. Common20191220A3.347.4616.4713.67-9.01-6.20
DDD3D Systems Corp20191220A11.6010.1216.5913.54-6.48-3.42
DDGProshares Short Oil & Gas20191220ETF77.0824.7821.4321.433.353.35
DDIVFirst Trust Exchange-Traded Fun20191220ETF8.564.782.802.801.981.98
DDLSWisdomTree Dynamic Currency Hed20191220ETF33.1832.0532.0532.050.000.00
DDMProShares Ultra Dow3020191220ETF1.923.01-0.171.423.191.61
DDOGDatadog, Inc. Class A Common St20191220A13.7713.136.596.506.546.64
DDSDillards Inc.20191220A19.678.27-5.23-3.1513.5011.42
DDWMWisdomTree Dynamic Currency Hed20191220ETF23.2414.2413.6313.630.610.61
DEDeere & Company20191220A4.9412.1349.4039.86-37.27-27.73
DEAEasterly Government Properties,20191220A4.9213.06-1.91-1.7214.9714.87
DEACDiamond Eagle Acquisition Corp.20191220A41.4820.869.039.0311.8311.83
DECKDeckers Outdoor Corp20191220A8.365.92-1.69-4.937.6210.85
DEEFXtrackers FTSE Developed ex US20191220ETF128.4523.3023.3023.300.000.00
DEFInvesco Defensive Equity ETF20191220ETF57.2532.4332.3232.400.100.02
DEFAiShares Adaptive Currency Hedge20191220ETF98.4126.125.8926.1220.230.00
DEIDouglas Emmett, Inc.20191220A5.5614.7614.0212.990.741.77
DELLDell Technologies Inc.20191220A6.065.563.964.491.601.07
DEMWisdomTree Emerging Markets Hig20191220ETF4.482.501.691.800.820.70
DENNDENNY'S CORP20191220A6.9126.6216.0815.8910.5410.73
DESWisdomTree U.S. SmallCap Divide20191220ETF4.423.603.253.240.350.36
DESPDespegar.com, Corp.20191220A26.0314.295.967.308.336.99
DEURExchange-Traded Notes linked to20191220ETN14.802.755.515.51-2.75-2.75
DEUSXtrackers Russell 1000 Comprehe20191220ETF14.047.197.047.190.150.00
DEWWisdomTree Global High Dividend20191220ETF16.0310.9410.7910.940.150.00
DFEWisdomTree Europe SmallCap Divi20191220ETF10.935.404.364.391.041.01
DFENDirexion Daily Aerospace & Defe20191220ETF14.8515.3711.8912.313.493.06
DFFNDIFFUSION PHARMACEUTICALS INC20191220A73.45165.9067.85112.9898.0552.92
DFINDonnelley Financial Solutions,20191220A21.5820.7226.2927.74-5.57-7.02
DFJWisdomTree Japan SmallCap Divid20191220ETF9.122.742.712.700.020.04
DFNDReality Shares DIVCON Dividend20191220ETF40.5615.1715.1715.170.000.00
DFNLDavis Select Financial ETF20191220ETF28.9817.5112.6912.344.815.16
DFSDiscover Financial Services20191220A2.9915.8220.6914.76-4.851.07
DFVLiPath US Treasury 5-year Bull E20191220ETF62.30
DFVSiPath US Treasury 5-year Bear E20191220ETF181.95
DGDollar General Corp.20191220A3.283.4012.359.72-8.95-6.31
DGAZVelocityShares 3x Inverse Natur20191220ETN20.3810.396.996.403.403.99
DGBPExchange-Traded Notes linked to20191220ETN26.5812.3514.8614.81-2.51-2.46
DGICADonegal Group Inc20191220A65.2687.8583.1583.534.704.32
DGICBDonegal Group Inc20191220A713.01520.24520.24520.240.000.00
DGIIDigi International Inc20191220A20.1153.48-12.12-12.1965.6065.67
DGLDVelocitySharesTM 3x Inverse Gol20191220ETF5.653.881.281.312.602.57
DGLYDigital Ally, Inc. Common Stock20191220A140.31160.77142.73138.1218.0422.65
DGPDB Gold Double Long ETN due Feb20191220ETN57.6934.6133.1232.711.491.90
DGREWisdomTree Trust WisdomTree Eme20191220ETF36.5523.5620.7620.762.792.79
DGROiShares Core Dividend Growth ET20191220ETF2.524.88-0.652.165.532.72
DGRSWisdomTree Trust WisdomTree U.S20191220ETF24.1416.4316.7116.80-0.27-0.37
DGRWWisdomTree Trust WisdomTree U.S20191220ETF2.284.112.584.181.53-0.06
DGSWisdomTree Emerging Markets Sma20191220ETF4.222.822.372.350.460.48
DGTSPDR Global Dow ETF (based on T20191220ETF13.583.895.913.89-2.020.00
DGXQuest Diagnostics Inc.20191220A3.6314.944.813.0610.1311.88
DGZDB Gold Short ETN due February20191220ETN51.9553.0150.0250.022.992.99
DHID.R. Horton Inc.20191220A3.023.19-2.43-0.995.624.18
DHRDanaher Corporation20191220A1.541.61-3.821.245.430.36
DHSWisdomTree U.S. High Dividend F20191220ETF3.081.871.751.650.130.22
DHTDHT HOLDINGS, INC.20191220A13.2017.006.0311.8811.045.19
DHXDHI Group, Inc.20191220A59.50108.9559.3858.0049.5750.95
DIASPDR Dow Jones Industrial Avera20191220ETF0.5314.9014.8314.710.080.20
DIALColumbia Diversified Fixed Inco20191220ETF11.069.224.563.304.665.92
DIETDefiance Next Gen Food and Agri20191220ETF25.3613.7212.129.521.594.20
DIGProShares Ultra Oil & Gas20191220ETF5.239.397.007.042.412.38
DIMWisdomTree International MidCap20191220ETF15.406.065.695.690.370.37
DINDine Brands Global, Inc.20191220A13.776.594.274.642.321.95
DINTDavis Select International ETF20191220ETF43.6442.7842.7942.79-0.01-0.01
DIODDiodes Inc20191220A11.1931.54-1.96-3.6333.5035.17
DISThe Walt Disney Company20191220A1.7114.5816.5714.53-1.980.05
DISCADiscovery, Inc. Series A Common20191220A3.3125.4333.6426.43-8.18-0.96
DISCBDiscovery, Inc. Series B Common20191220A
DISCKDiscovery, Inc. Series C Common20191220A3.4240.0163.9260.65-23.86-20.59
DISHDISH Network Corp.20191220A3.7629.5438.7834.28-9.24-4.73
DITAMCON Distributing Co.20191220A94.82105.73105.53105.530.210.21
DIVGlobal X SuperDividend U.S. ETF20191220ETF9.735.763.804.021.961.74
DIVAAGFiQ Hedged Dividend Income Fu20191220ETF66.5023.3523.3523.350.000.00
DIVBiShares U.S. Dividend and Buyba20191220ETF11.0934.2333.9433.940.290.29
DIVCC-Tracks Exchange Traded Notes20191220ETN235.32
DIVOAmplify CWP Enhanced Dividend I20191220ETF36.3331.1111.979.7019.1421.41
DIVYReality Shares DIVS ETF20191220ETF93.4346.3846.3846.380.000.00
DJCIETRACS Linked to the Bloomberg20191220ETN24.7334.40-87.01-87.01121.41121.41
DJCODaily Journal Corp20191220A141.3481.3486.0686.19-4.72-4.85
DJDInvesco Dow Jones Industrial Av20191220ETF15.449.038.748.740.290.29
DJPiPath Bloomberg Commodity Index20191220ETN4.424.901.211.673.693.23
DJPYExchange-Traded Notes linked to20191220ETN23.53
DKDelek US Holdings, Inc.20191220A7.725.464.369.231.10-3.77
DKLDELEK LOGISTICS PARTNERS, LP20191220A59.0034.5634.5631.350.003.20
DKSDick's Sporting Goods, Inc.20191220A4.617.321.114.536.212.79
DLADelta Apparel Inc.20191220A108.29124.31118.66118.785.655.53
DLBDolby Laboratories, Inc.Class A20191220A9.218.657.634.481.024.17
DLBRVelocityShares Short LIBOR ETN20191220ETN123.03
DLHCDLH Holdings Corp.20191220A134.6947.6043.0943.094.514.51
DLNWisdomTree U.S. LargeCap Divide20191220ETF2.381.742.381.60-0.630.13
DLNGDYNAGAS LNG PARNERS LP20191220A69.2453.3730.8336.2022.5417.17
DLPHDelphi Technologies PLC Ordinar20191220A18.6319.1013.0111.746.067.38
DLPNDolphin Entertainment, Inc.20191220A444.28470.94395.02409.5375.9261.41
DLRDigital Realty Trust, Inc.20191220A4.303.711.092.082.621.63
DLSWisdomTree International SmallC20191220ETF4.823.543.002.990.540.55
DLTHDuluth Holdings Inc. Class B Co20191220A25.7425.816.149.2119.6616.60
DLTRDollar Tree Inc.20191220A3.3411.8417.2620.66-5.42-8.81
DLXDeluxe Corporation20191220A11.0210.49-16.40-18.2926.9028.79
DMACDiaMedica Therapeutics Inc. Com20191220A246.78151.7250.0659.42101.6692.30
DMDVAAM S& P Developed Markets High20191220ETF48.4641.1439.8839.881.261.26
DMLPDorchester Minerals LP20191220A45.6351.017.858.9143.1642.09
DMPIDelMar Pharmaceuticals, Inc. Co20191220A198.61150.79143.58128.327.2122.47
DMRCDigimarc Corporation20191220A45.0731.7715.27-13.8016.5045.57
DMREDeltaShares S&P EM 100 & Manage20191220ETF37.30
DMRIDeltaShares S&P International M20191220ETF165.7062.8462.8462.840.000.00
DMRLDeltaShares S&P 500 Managed Ris20191220ETF84.8723.0923.0923.090.000.00
DMRMDeltaShares S&P 400 Managed Ris20191220ETF81.8153.3353.3353.330.000.00
DMRSDeltaShares S&P 600 Managed Ris20191220ETF54.0517.2524.7226.75-7.46-9.50
DMTKDermTech, Inc. Common Stock20191220A154.6851.9015.3419.2836.5532.62
DNKNDunkin' Brands Group, Inc.20191220A6.293.48-10.822.0514.301.42
DNLWisdomTree Global ex-US Quality20191220ETF20.8316.7116.7615.84-0.040.87
DNLIDenali Therapeutics Inc. Common20191220A30.87304.78-0.41-0.25305.18305.03
DNNDenison Mines Corp20191220A29.0226.4918.4319.588.066.91
DNOVFT Cboe Vest U.S. Equity Deep B20191220ETF15.576.486.416.410.070.07
DNOWNOW INC.20191220A10.0912.68-11.13-10.7023.8223.40
DNRDenbury Resources, Inc.20191220A73.0459.7545.1753.3714.586.35
DODiamond Offshore Drilling20191220A16.1841.0633.1533.817.977.30
DOCPHYSICIANS REALTY TRUST20191220A6.166.24-10.10-9.8116.3416.08
DOCUDocuSign, Inc. Common Stock20191220A7.3214.166.966.877.197.28
DOGProShares Short Dow3020191220ETF2.021.861.111.000.750.86
DOGSArrow Dogs of the World ETF20191220ETF70.65
DOGZDogness (International) Corpora20191220A689.13283.11118.64127.07164.48156.05
DOLWisdomTree International LargeC20191220ETF17.1912.698.168.174.524.52
DOMODomo, Inc. Class B Common Stock20191220A27.3146.027.0814.7338.9431.32
DONWisdomTree U.S. MidCap Dividend20191220ETF4.492.402.562.66-0.18-0.26
DOOWisdomTree international Divide20191220ETF18.4917.2216.2214.011.003.21
DOOOBRP Inc. Common Subordinate Vot20191220A11.219.253.943.305.305.95
DOORMASONITE INTERNATIONAL CORP20191220A18.2825.5435.2023.64-9.661.90
DORMDorman Products, Inc. New20191220A27.5114.746.597.948.156.80
DOVDover Corporation20191220A4.8220.6113.9714.376.646.25
DOWDow Inc.20191220A7.2685.4694.96101.11-9.50-15.64
DOXAmdocs Limited20191220A3.7116.897.197.629.709.28
DPHCDiamondPeak Holdings Corp. Clas20191220A32.9639.6639.6639.660.000.00
DPSTDirexion Daily Regional Banks B20191220ETF20.0022.0917.1918.454.903.64
DPWDPW Holdings, Inc.20191220A146.95189.14101.04110.2088.1178.94
DPZDomino's Pizza Inc.20191220A6.863.93-1.83-1.705.765.63
DRADDigirad Corporation20191220A494.19420.88200.92181.00219.96239.88
DREDuke Realty Corp.20191220A3.018.2613.6322.32-5.36-14.05
DRHDiamondRock Hospitality Company20191220A10.327.53-0.170.267.697.26
DRIDarden Restaurants, Inc.20191220A3.636.114.464.921.651.19
DRIODarioHealth Corp. Common Stock20191220A180.78163.08225.08229.35-61.99-66.26
DRIPDirexion Daily S&P Oil & Gas Ex20191220ETF23.6715.328.349.106.986.22
DRIVGlobal X Autonomous & Electric20191220ETF40.3930.3525.3125.565.044.79
DRNDirexion Daily Real Estate Bull20191220ETF41.4987.5742.1843.5045.3944.08
DRNADicerna Pharmaceuticals, Inc.20191220A16.6730.87-12.5013.7443.3717.14
DRQDril-Quip, Inc.20191220A15.9612.439.549.682.892.76
DRRMarket Vectors Double Short Eur20191220ETN582.68557.16557.160.00
DRRXDurect Corp20191220A51.0640.7923.6522.1317.1318.65
DRSKAptus Defined Risk ETF20191220ETF22.2913.2813.1513.500.13-0.23
DRTTDIRTT Environmental Solutions L20191220A61.4039.3545.1338.50-5.770.86
DRVDirexion Daily Real Estate Bear20191220ETF47.4039.4237.032.412.3937.01
DRWWisdomTree Global ex-US Real Es20191220ETF12.289.219.009.000.200.20
DSDrive Shack Inc.20191220A27.6373.0446.1545.3526.8927.82
DSEDuff & Phelps Select MLP and Mi20191220A27.6240.1777.4477.55-37.27-37.38
DSGXDescartes Systems Group Inc20191220A9.616.31-1.050.827.355.48
DSIiShares MSCI KLD 400 Social ETF20191220ETF3.222.242.052.220.190.02
DSKEDaseke, Inc. Common Stock20191220A63.87121.61-14.08-14.69135.68136.30
DSLVVelocitySharesTM 3x Inverse Sil20191220ETF18.2512.173.688.178.494.00
DSPGDSP Group Inc20191220A26.856.443.083.443.363.00
DSSDocument Security Systems, Inc.20191220A236.61175.58191.68190.96-16.10-15.38
DSSIDiamond S Shipping Inc. Common20191220A45.8116.8213.3513.563.483.26
DSTLDistillate U.S. Fundamental Sta20191220ETF13.547.562.012.015.555.55
DSWLDeswell Industries Inc20191220A131.9699.4194.7994.794.624.62
DSXDiana Shipping, Inc.20191220A35.6843.9823.4817.4520.5026.53
DTDynatrace, Inc.20191220A14.136.35-4.810.2311.156.16
DTDWisdomTree U.S. Total Dividend20191220ETF3.255.272.122.123.153.15
DTEDTE Energy Company20191220A3.636.223.864.122.362.10
DTEADAVIDsTEA Inc. Common Stock20191220A129.4191.2374.7374.7716.5016.46
DTECALPS Disruptive Technologies ET20191220ETF29.7827.2126.5526.550.660.66
DTHWisdomTree International High D20191220ETF14.377.427.107.100.320.32
DTILPrecision BioSciences, Inc. Com20191220A34.2119.262.136.9117.1312.35
DTNWisdomTree U.S. Dividend ex-Fin20191220ETF3.533.642.112.831.530.80
DTODB Crude Oil Double Short Excha20191220ETN404.72403.89385.10398.5518.805.34
DTSSDatasea Inc. Common Stock20191220A415.39206.01188.38189.9517.6416.06
DTULiPath US Treasury 2-year Bull E20191220ETF118.08
DTUSiPath US Treasury 2-year Bear E20191220ETF188.65
DTYLiPath US Treasury 10-year Bull20191220ETF19.46
DUGProShares UltraShort Oil & Gas20191220ETF7.498.966.186.602.782.37
DUKDuke Energy Corporation20191220A2.272.30-7.08-6.129.388.41
DURAVanEck Vectors Morningstar Dura20191220ETF7.6812.0712.6512.73-0.58-0.66
DUSADavis Select U.S. Equity ETF20191220ETF21.719.469.479.470.000.00
DUSLDirexion Daily Industrials Bull20191220ETF34.6630.6736.8436.62-6.17-5.94
DUSTDirexion Daily Gold Miners Inde20191220ETF13.8311.125.596.535.524.59
DVADaVita Inc.20191220A4.073.96-2.86-1.036.824.99
DVAXDynavax Technologies Corporatio20191220A16.9947.994.474.7244.1343.34
DVDDover Motorsports20191220A87.8956.7843.2143.4913.5713.29
DVLUFirst Trust Dorsey Wright Momen20191220ETF13.5860.8660.8660.860.000.00
DVNDevon Energy Corporation20191220A4.218.433.503.764.944.68
DVOLFirst Trust Dorsey Wright Momen20191220ETF9.456.165.015.001.151.16
DVPDeep Value ETF20191220ETF22.7812.1511.5111.650.650.50
DVYiShares Select Dividend ETF20191220ETF1.646.595.666.550.930.04
DVYAiShares Asia/Pacific Dividend E20191220ETF36.3019.6216.8816.972.752.66
DVYEiShares Emerging Markets Divide20191220ETF9.258.137.845.020.293.11
DWASInvesco DWA SmallCap Momentum E20191220ETF12.2814.508.084.016.4310.49
DWATArrow Investments Trust Arrow D20191220ETF122.251.381.381.380.000.00
DWCRArrow DWA Country Rotation ETF20191220ETF47.5735.0035.0035.000.000.00
DWFISPDR Dorsey Wright Fixed Income20191220ETF28.346.016.016.010.000.00
DWLDDavis Select Worldwide ETF20191220ETF35.3029.0828.9628.960.120.12
DWMWisdomTree International Equity20191220ETF22.7211.769.1511.622.610.14
DWMCAdvisorShares Dorsey Wright Mic20191220ETF356.77197.86197.86197.860.000.00
DWMFWisdomTree International Multif20191220ETF23.326.056.056.050.000.00
DWPPFirst Trust Dorsey Wright Peopl20191220ETF41.7418.6018.6018.600.000.00
DWSHAdvisorShares Dorsey Wright Sho20191220ETF27.3413.7411.8911.961.851.78
DWSNDawson Geophysical Company New20191220A154.7297.7725.8436.6571.9361.13
DWXSPDR S&P International Dividend20191220ETF7.904.462.652.781.821.68
DXDynex Capital, Inc.20191220A7.4511.026.916.624.104.40
DXCDXC Technology Company20191220A4.156.65-8.85-1.0115.527.66
DXCMDexCom, Inc.20191220A9.417.972.803.775.184.20
DXDProShares UltraShort Dow 3020191220ETF4.424.021.752.202.271.83
DXGEWisdomTree Germany Hedged Equit20191220ETF55.9814.4314.4314.430.000.00
DXJWisdomTree Japan Hedged Equity20191220ETF1.921.651.031.060.630.59
DXJSWisdomTree Japan Hedged SmallCa20191220ETF54.2633.6933.0833.080.610.61
DXLGDestination XL Group, Inc.20191220A221.78106.1988.6391.7717.5614.42
DXPEDXP Enterprises Inc20191220A44.7924.3014.7515.359.558.95
DXYNDixie Group Inc20191220A160.81198.87110.37138.3288.5060.55
DYDycom Industries, Inc.20191220A15.1313.5211.8311.951.701.58
DYAIDyadic International, Inc.20191220A169.5873.6660.6962.1212.9711.55
DYLSWisdomTree Dynamic Long/Short U20191220ETF10.036.636.596.590.040.04
DYNFBlackRock U.S. Equity Factor Ro20191220ETF9.9321.2821.2021.200.080.08
DYNTDynatronics Corp20191220A188.84215.23121.89121.8993.3493.34
DZKDirexion Daily Developed Market20191220ETF18.057.175.205.391.971.78
DZSIDASAN Zhone Solutions, Inc20191220A78.5059.09-15.41-48.4074.51107.49
DZZDB Gold Double Short ETN due Fe20191220ETN112.9075.8272.8373.112.992.71
EAElectronic Arts Inc20191220A3.6452.7054.6976.52-1.99-23.82
EAFGrafTech International Ltd.20191220A9.148.586.395.112.203.48
EAGGiShares ESG US Aggregate Bond E20191220ETF3.272.661.481.481.181.18
EARNELLINGTON RESIDENTIAL MORTGAGE20191220A30.6119.474.766.5214.7112.95
EARSAuris Medical Holding Ltd. Comm20191220A171.57137.4694.5794.9542.8842.50
EASGXtrackers MSCI EAFE ESG Leaders20191220ETF30.5621.9521.4422.180.51-0.23
EASIAmplify EASI Tactical Growth ET20191220ETF19.413.9722.2922.29-18.32-18.32
EASTEASTSIDE DISTILLING , INC.20191220A379.43230.80126.47132.01104.3398.78
EATBrinker International, Inc.20191220A8.659.9017.7118.03-7.82-8.13
EBEventbrite, Inc. Class A Common20191220A17.475.142.983.192.161.95
EBAYeBay Inc20191220A2.807.000.400.606.606.40
EBFEnnis, Inc.20191220A23.2786.0324.0642.4261.9743.70
EBIXEbix Inc20191220A16.4229.1320.5720.788.568.35
EBIZGlobal X E-commerce ETF20191220ETF36.2819.1319.1319.130.000.00
EBMTEagle Bancorp Montana, Inc20191220A209.74108.10101.24101.226.866.88
EBNDSPDR Bloomberg Barclays Emergin20191220ETF4.821.951.971.97-0.02-0.02
EBSEmergent Biosolutions, Inc.20191220A14.846.1620.9820.46-14.82-14.30
EBSBMeridian Bancorp, Inc.20191220A12.15291.16-22.28-22.24313.44313.40
EBTCEnterprise Bancorp Inc.20191220A179.64212.25144.63152.0967.6360.17
ECHiShares MSCI Chile ETF20191220ETF11.376.912.543.184.373.73
ECHOEcho Global Logistics, Inc.20191220A17.90160.2326.2950.96133.94109.28
ECLEcolab, Inc.20191220A4.074.1516.5733.73-12.42-29.58
ECLNFirst Trust EIP Carbon Impact E20191220ETF13.17
ECNSiShares MSCI China Small-Cap ET20191220ETF73.1142.2335.5235.716.716.52
ECOLUS Ecology, Inc.20191220A23.379.656.566.013.093.63
ECOMCHANNELADVISOR CORPORATION20191220A31.7544.4744.3248.610.15-4.14
ECONColumbia Emerging Markets Consu20191220ETF18.808.076.696.431.381.63
ECORelectroCore, Inc. Common Stock20191220A145.06130.7037.1973.8993.5056.81
ECOWPacer Emerging Markets Cash Cow20191220ETF51.8730.2630.2630.260.000.00
ECPGEncore Capital Group, Inc.20191220A16.41162.5232.2232.30130.29130.22
ECTECA Marcellus Trust 1 Interest20191220A191.34158.93-44.95-45.56203.88204.49
EDConsolidated Edison, Inc.20191220A2.584.804.084.540.720.27
EDCDirexion Daily Emerging Markets20191220ETF5.253.521.632.211.891.31
EDENiShares MSCI Denmark ETF20191220ETF18.5812.1312.1312.130.000.00
EDITEditas Medicine, Inc. Common St20191220A13.2427.10-9.95-10.6437.0537.74
EDIVSPDR S&P Emerging Markets Divid20191220ETF33.5417.4018.8818.85-1.48-1.45
EDNTEdison Nation, Inc. Common Stoc20191220A203.33109.3379.9679.6329.3829.71
EDOGALPS Emerging Sector Dividend D20191220ETF40.6415.8016.2016.20-0.41-0.41
EDOWFirst Trust Dow 30 Equal Weight20191220ETF19.3310.1310.1410.13-0.010.00
EDRYEuroDry Ltd. Common Shares20191220A1034.22841.18841.18841.180.000.00
EDSAEdesa Biotech, Inc. Common Shar20191220A334.80249.37125.23196.86124.1452.51
EDUCEducational Development Corp20191220A84.8349.3743.4043.405.965.96
EDVVanguard World Funds Extended D20191220ETF8.313.822.922.910.900.91
EDZDirexion Daily Emerging Markets20191220ETF3.253.531.110.382.423.15
EEEl Paso Electric Company20191220A3.938.658.048.090.610.56
EEFTEuronet Worldwide Inc20191220A8.549.043.483.505.565.54
EEHELEMENTS Linked to the SPECTRUM20191220ETN589.72
EELVInvesco S&P Emerging Markets Lo20191220ETF40.8718.1714.9714.973.203.20
EEMiShares MSCI Emerging Markets E20191220ETF2.245.514.514.741.010.77
EEMAiShares MSCI Emerging Markets A20191220ETF14.829.327.1511.162.18-1.84
EEMDAAM S&P Emerging Markets High D20191220ETF82.6481.3081.3081.300.000.00
EEMOInvesco S&P Emerging Markets Mo20191220ETF91.348.488.488.480.000.00
EEMSiShares MSCI Emerging Markets S20191220ETF71.1720.9312.8420.498.090.44
EEMViShares Edge MSCI Min Vol Emerg20191220ETF1.922.933.573.46-0.63-0.53
EEMXSPDR MSCI Emerging Markets Foss20191220ETF64.4628.8728.8728.870.000.00
EESWisdomTree U.S. SmallCap Fund20191220ETF11.076.176.066.100.120.08
EETProShares Ultra MSCI Emerging M20191220ETF44.1523.2021.9821.981.221.22
EEVProShares Trust UltraShort MSCI20191220ETF4.583.171.121.372.051.79
EEXEmerald Holding, Inc.20191220A29.6137.55-11.304.9848.8532.57
EFAiShares MSCI EAFE ETF20191220ETF1.442.091.451.610.640.48
EFADProShares MSCI EAFE Dividend Gr20191220ETF14.975.844.344.651.501.18
EFASGlobal X MSCI SuperDividend EAF20191220ETF50.9527.5921.1424.666.452.92
EFAViShares Edge MSCI Min Vol EAFE20191220ETF1.496.896.406.240.500.65
EFAXSPDR MSCI EAFE Fossil Fuel Rese20191220ETF55.8035.9735.9735.970.000.00
EFCEllington Financial Inc. Common20191220A5.845.954.225.571.740.39
EFGiShares MSCI EAFE Growth ETF20191220ETF8.364.934.433.300.501.62
EFNLiShares MSCI Finland ETF20191220ETF21.3561.0660.3661.060.700.00
EFOProShares Ultra MSCI EAFE20191220ETF54.9641.2133.7833.787.437.43
EFOIEnergy Focus, Inc.20191220A221.15197.18151.46176.5245.7120.65
EFSCEnterprise Financial Services C20191220A17.558.732.232.946.505.79
EFUProShares Trust UltraShort MSCI20191220ETF44.492.362.362.360.000.00
EFViShares MSCI EAFE Value ETF20191220ETF2.132.691.701.270.991.42
EFXEquifax, Incorporated20191220A5.9817.904.944.1112.9613.79
EFZProShares Trust Short MSCI EAFE20191220ETF7.084.364.044.160.320.20
EGANeGain Corporation20191220A37.9627.80-20.75-18.2148.5546.01
EGBNEagle Bancorp Inc20191220A11.7697.2617.8212.6279.4584.64
EGHT8x8, Inc. Common Stock20191220A10.537.2411.9414.16-4.70-6.92
EGLEEagle Bulk Shipping Inc.20191220A30.9629.62-2.6419.6032.2610.02
EGOEldorado Gold Corporation20191220A14.0411.393.754.837.646.54
EGOVNIC Inc20191220A12.9471.24-1.90-1.9773.1473.21
EGPEastGroup Properties Inc.20191220A7.3219.37-17.1318.2336.501.13
EGPTVanEck Vectors Egypt Index ETF20191220ETF105.2753.8242.2547.5411.576.28
EGRXEagle Pharmaceuticals, Inc.20191220A36.1247.527.318.2840.2139.24
EGYVaalco Energy, Inc.20191220A55.1946.3726.8327.6319.5818.74
EHCEncompass Health Corporation Co20191220A7.057.9514.2310.70-6.28-2.75
EHTHeHealth, Inc.20191220A18.838.785.584.553.204.23
EIDOiShares MSCI Indonesia ETF20191220ETF4.143.540.991.352.552.19
EIDXEidos Therapeutics, Inc. Common20191220A81.18154.6743.6544.81111.02109.86
EIGEmployers Holdings, Inc.20191220A19.5711.388.36-4.673.0216.04
EIGIEndurance International Group H20191220A34.6793.9082.4597.4711.45-3.57
EIGREiger BioPharmaceuticals, Inc.20191220A40.47371.5721.6522.54349.92349.03
EINCVanEck Vectors Energy Income ET20191220ETF97.0332.2841.3541.35-9.07-9.07
EIRLiShares MSCI Ireland ETF20191220ETF29.9540.6540.2540.500.410.15
EISiShares MSCI Israel ETF20191220ETF29.7421.1910.1420.7311.050.46
EIXEdison International20191220A4.573.275.295.06-2.02-1.80
EJULInnovator MSCI Emerging Markets20191220ETF36.3911.6411.6411.640.000.00
EKARIdeanomics NextGen Vehicles and20191220ETF29.9620.1320.5120.13-0.380.00
EKSOEkso Bionics Holdings, Inc. Com20191220A59.4284.3656.2452.0828.1232.28
ELThe Estee Lauder Companies Inc.20191220A4.5110.755.0213.215.73-2.46
ELAEnvela Corporation20191220A86.9961.2220.7420.7440.4840.48
ELANElanco Animal Health Incorporat20191220A5.9410.237.9810.042.260.21
ELDWisdomTree Emerging Markets Loc20191220ETF40.6619.1015.1715.173.923.92
ELFe.l.f. Beauty, Inc.20191220A12.3811.799.3915.022.40-3.22
ELGXEndologix Inc20191220A110.5578.5030.1331.7348.3746.77
ELLOEllomay Capital LTD20191220A413.90305.46305.46305.460.000.00
ELMDElectromed, Inc.20191220A202.1195.7679.9356.5915.8339.17
ELOXEloxx Pharmaceuticals, Inc. Com20191220A94.94100.4325.6754.4774.7545.95
ELSEquity Lifestyle Properties, In20191220A6.115.170.470.984.714.19
ELSEElectro-Sensors Inc20191220A680.10387.03455.27455.27-68.24-68.24
ELTKEltek Ltd20191220A186.5895.7052.8553.8742.8541.83
ELVTElevate Credit, Inc.20191220A34.8930.3019.2322.1211.078.18
ELYCallaway Golf Company20191220A9.6212.137.798.084.344.05
EMAGVanEck Vectors Emerging Markets20191220ETF189.52153.02153.02153.020.000.00
EMANeMagin Corporation20191220A156.83125.32117.32123.128.012.21
EMBiShares J.P. Morgan USD Emergin20191220ETF0.991.611.431.450.200.17
EMBHiShares Interest Rate Hedged Em20191220ETF35.329.418.388.381.031.03
EMCBWisdomTree Emerging Markets Cor20191220ETF40.5724.5223.4723.471.051.05
EMCFEmclaire Financial Corp20191220A517.62508.79508.79508.790.000.00
EMCGWisdomTree Emerging Markets Con20191220ETF21.8313.2611.8211.821.451.45
EMDVProShares MSCI Emerging Markets20191220ETF181.4733.2533.1833.180.070.07
EMEEMCOR Group, Inc.20191220A12.2522.14-3.54-3.5325.6825.67
EMFMGlobal X MSCI Next Emerging & F20191220ETF23.279.719.719.710.000.00
EMGFiShares Edge MSCI Multifactor E20191220ETF14.7815.1814.8112.200.362.98
EMHYiShares J.P. Morgan EM High Yie20191220ETF6.272.922.522.650.400.28
EMIFiShares Emerging Markets Infras20191220ETF68.5957.65-7.2012.4264.8545.22
EMIHXtrackers Emerging Markets Bond20191220ETF37.192.432.432.430.000.00
EMKREmcore Corp20191220A77.8052.8537.6532.9315.2019.92
EMLEastern Company20191220A170.12213.50200.84205.8612.667.64
EMLCVanEck Vectors J.P. Morgan EM L20191220ETF2.972.981.881.891.101.09
EMLPFirst Trust North American Ener20191220ETF4.432.861.852.511.020.35
EMMFWisdomTree Emerging Markets Mul20191220ETF73.9733.5533.5533.550.000.00
EMMSEmmis Communications Corp20191220A77.6340.5915.1525.2725.4515.33
EMNEastman Chemical Company20191220A5.8914.1113.4513.450.660.74
EMNTPIMCO Enhanced Short Maturity A20191220ETF2.211.681.681.680.000.00
EMPEntergy Mississippi, LLC First20191220A17.4812.5013.0813.05-0.58-0.55
EMQQEMQQ The Emerging Markets Inter20191220ETF10.145.354.114.911.240.44
EMREmerson Electric Co.20191220A2.172.34-12.94-13.0815.2815.42
EMSGXtrackers MSCI Emerging Markets20191220ETF26.1221.4221.4221.420.000.00
EMSHProShares Short Term USD Emergi20191220ETF25.4624.9524.9524.950.000.00
EMTLSPDR DoubleLine Emerging Market20191220ETF15.0011.4711.8111.83-0.34-0.36
EMTYProShares Decline of the Retail20191220ETF13.624.60-3.114.357.710.25
EMXEMX Royalty Corporation20191220A83.1161.6630.0230.0231.6431.64
EMXCiShares MSCI Emerging Markets e20191220ETF24.027.287.857.57-0.57-0.29
ENBEnbridge, Inc20191220A2.592.211.751.410.460.80
ENBLENABLE MIDSTREAM PARTNERS, LP20191220A10.508.182.332.925.845.26
ENDPEndo International plc20191220A20.0717.508.929.178.588.33
ENFRAlerian Energy Infrastructure E20191220ETF39.7617.921.45-1.4716.4719.39
ENGENGlobal Corp20191220A161.47179.3991.09134.2388.3145.17
ENLCENLINK MIDSTREAM, LLC20191220A17.1312.478.119.044.363.39
ENLVEnlivex Therapeutics Ltd. Ordin20191220A629.66403.52293.80280.61109.72122.91
ENOBEnochian Biosciences Inc. Commo20191220A156.9384.7052.6560.0732.0524.63
ENORiShares MSCI Norway ETF20191220ETF38.7826.979.0320.9017.956.07
ENPHEnphase Energy, Inc.20191220A7.335.321.031.384.293.94
ENREnergizer Holdings, Inc20191220A8.1852.6632.0833.9820.5818.68
ENSEnerSys, Inc.20191220A14.4014.811.451.6613.3613.15
ENSGThe Ensign Group, Inc.20191220A13.49162.79-0.46-5.57163.26168.37
ENSVEnservco Corp.20191220A195.78273.81256.14256.9817.6616.82
ENTGlobal Eagle Entertainment Inc.20191220A225.81282.52231.97230.0350.5552.48
ENTAEnanta Pharmaceuticals, Inc20191220A25.8826.12-98.00-97.84124.11123.96
ENTGEntegris Inc20191220A5.3614.432.6012.4811.831.95
ENTRERShares Entrepreneur 30 ETF20191220ETF25.5416.2116.2116.210.000.00
ENTXEntera Bio Ltd. Ordinary Shares20191220A619.98472.17392.37392.4679.8079.71
ENVENVESTNET, INC.20191220A8.815.8410.5210.62-4.68-4.77
ENVAEnova International, Inc.20191220A15.7010.03-0.54-0.6010.5710.63
ENZEnzo Biochem, Inc.20191220A88.0144.0952.6337.07-8.547.02
ENZLiShares Trust iShares MSCI New20191220ETF19.868.018.156.71-0.141.30
EOGEOG Resources, Inc.20191220A3.4027.6827.5534.610.14-6.92
EOLSEvolus, Inc. Common Stock20191220A34.9357.257.8026.9149.4430.34
EPACEnerpac Tool Group Corp.20191220A12.2520.4523.4923.64-3.04-3.19
EPAMEPAM SYSTEMS, INC.20191220A16.027.214.374.792.842.42
EPAYBottomline Technologies Inc20191220A11.2069.65-10.56-48.1180.20117.75
EPCEdgewell Personal Care Company20191220A10.448.402.881.455.526.95
EPDEnterprise Products Partners L.20191220A3.593.001.151.211.861.79
EPHEiShares MSCI Philippines ETF20191220ETF4.945.724.174.151.551.59
EPIWisdomTree India Earnings Fund20191220ETF4.053.120.720.822.392.30
EPIXESSA Pharma Inc. Common Stock20191220A482.31572.42552.64555.4519.7716.96
EPMEvolution Petroleum Corporation20191220A46.4554.687.817.4346.8747.25
EPOLiShares MSCI Poland ETF20191220ETF5.155.714.614.451.101.26
EPPiShares MSCI Pacific ex Japan E20191220ETF2.274.663.602.961.141.77
EPREPR Properties20191220A5.098.851.267.687.591.17
EPRFInnovator S&P Investment Grade20191220ETF22.428.928.898.890.020.03
EPRTEssential Properties Realty Tru20191220A9.3520.49-29.60-7.8850.0928.38
EPSWisdomTree U.S. LargeCap Fund20191220ETF11.083.593.463.390.130.20
EPSNEpsilon Energy Ltd.20191220A533.63362.79362.79362.790.000.00
EPUiShares MSCI Peru ETF20191220ETF22.8310.7710.4910.540.280.23
EPVProShares UltraShort FTSE Europ20191220ETF21.0015.2013.4014.021.811.19
EPZMEpizyme, Inc20191220A18.1237.212.6432.8534.574.35
EQEquillium, Inc. Common Stock20191220A446.19129.92120.83122.809.097.12
EQALInvesco Russell 1000 Equal Weig20191220ETF5.253.772.342.411.441.37
EQBKEquity Bancshares, Inc. Class A20191220A79.1827.1313.7715.1813.3611.95
EQCEquity Commonwealth20191220A6.7415.815.115.0510.7010.75
EQHEquitable Holdings, Inc.20191220A4.323.782.521.881.251.90
EQIXEquinix, Inc. Common Stock REIT20191220A10.635.971.441.844.504.11
EQLALPS Equal Sector Weight ETF20191220ETF15.1011.8511.8411.850.010.00
EQMEQM Midstream Partners, LP20191220A9.555.480.851.774.633.71
EQREquity Residential20191220A2.626.7910.5110.76-3.72-3.95
EQRRProShares Equities for Rising R20191220ETF11.91
EQSEquus Total Return, Inc.20191220A292.91330.76329.24329.241.521.52
EQTEQT CORP20191220A9.809.075.273.713.805.36
EQWLInvesco S&P 100 Equal Weight ET20191220ETF23.006.469.459.86-2.99-3.40
EQXEquinox Gold Corp.20191220A28.2420.0211.5312.088.497.94
ERAERA GROUP INC.20191220A37.5122.1217.4412.094.6810.02
ERFEnerplus Corporation20191220A14.5315.607.097.638.457.92
ERIEldorado Resorts, Inc20191220A6.1824.15-3.16-11.2927.3135.44
ERIEErie Indemnity Co20191220A38.3611.855.226.216.645.65
ERIIEnergy Recovery, Inc.20191220A15.36118.48114.09113.854.394.63
ERMEquityCompass Risk Manager ETF20191220ETF46.363.675.505.50-1.83-1.83
EROSEROS INTERNATIONAL PLC20191220A32.3726.2820.0719.506.206.77
ERSXERShares Non-US Small Cap ETF20191220ETF56.5441.1741.1741.170.000.00
ERUSiShares MSCI Russia ETF20191220ETF6.959.645.726.933.962.79
ERXDirexion Daily Energy Bull 2X S20191220ETF6.055.831.231.234.604.60
ERYDirexion Daily Energy Bear 2X S20191220ETF5.813.851.960.561.893.29
ESEversource Energy20191220A2.832.19-7.06-0.609.252.79
ESBKElmira Savings Bank Elmira NY20191220A179.45241.24243.55247.27-2.31-6.03
ESCAEscalade Inc20191220A48.02557.0448.8449.27508.21507.77
ESEESCO Technologies, Inc.20191220A16.9122.115.028.9917.0913.12
ESEAEuroseas Ltd.(Marshall Islands)20191220A171.76150.4997.7793.7652.7256.73
ESGFlexShares Trust FlexShares STO20191220ETF4.976.656.526.520.130.14
ESGDiShares Trust iShares ESG MSCI20191220ETF8.018.988.618.920.380.06
ESGEiShares, Inc. iShares ESG MSCI20191220ETF9.447.056.476.650.580.40
ESGGFlexShares STOXX Global ESG Imp20191220ETF186.914.884.884.880.000.00
ESGNColumbia Sustainable Internatio20191220ETF113.0093.6593.9693.72-0.31-0.06
ESGREnstar Group20191220A73.9129.5821.8126.528.072.98
ESGSColumbia Sustainable U.S. Equit20191220ETF66.7456.4659.1959.19-2.73-2.73
ESGUiShares Trust iShares ESG MSCI20191220ETF7.583.543.493.500.050.04
ESGVVanguard ESG U.S. Stock ETF20191220ETF4.837.463.292.114.185.35
ESIElement Solutions Inc.20191220A9.147.760.390.807.366.95
ESLTElbit Systems Ltd20191220A31.2414.1910.6011.823.592.37
ESMLiShares ESG MSCI USA Small-Cap20191220ETF15.787.717.457.370.250.34
ESNTEssent Group LTD20191220A6.1120.386.5912.1813.798.20
ESPEspey Mfg. & Electronics Corp20191220A235.06106.9388.1288.0518.8118.88
ESPOVanEck Vectors Video Gaming and20191220ETF14.2423.0316.6316.466.396.56
ESPREsperion Therapeutics, Inc.20191220A19.2348.6312.8411.8835.7936.77
ESQEsquire Financial Holdings, Inc20191220A215.2769.7172.9072.44-3.19-2.73
ESRTEMPIRE STATE REALTY TRUST, INC.20191220A7.527.071.451.875.635.20
ESSEssex Property Trust, Inc20191220A8.583.531.711.761.821.77
ESSAESSA Bancorp, Inc.20191220A26.4718.00-19.12-19.1537.1237.15
ESTAEstablishment Labs Holdings Inc20191220A110.4084.9117.1720.6267.7464.29
ESTCElastic N.V.20191220A8.884.082.072.102.011.98
ESTEEarthstone Energy Inc. Class A20191220A33.7539.7522.8223.6916.9316.05
ESXBCommunity Bankers Trust Corpora20191220A94.7479.92-125.80-126.07205.72205.98
ETEnergy Transfer LP Common Units20191220A7.675.822.273.343.552.49
ETFCE*Trade Financial Corporation20191220A2.7419.4317.2710.072.179.37
ETHEthan Allen Interiors Inc20191220A12.8331.3416.1222.9615.218.38
ETHOETF Managers Trust New Issue20191220ETF30.77143.7271.6571.6572.0772.07
ETMEntercom Communications20191220A20.2550.69-14.37-8.0965.0558.78
ETNEaton Corporation, plc Ordinary20191220A4.0012.1710.9311.051.241.11
ETNB89bio, Inc. Common Stock20191220A166.4173.3958.6855.9314.7117.47
ETONEton Pharmaceutcials, Inc. Comm20191220A144.14178.91166.37165.4212.5413.49
ETREntergy Corporation20191220A3.596.64-1.74-2.348.398.98
ETRNEquitrans Midstream Corporation20191220A11.7513.566.496.947.086.64
ETSYEtsy, Inc.20191220A6.543.418.37-4.09-4.967.50
ETTXEntasis Therapeutics Holdings I20191220A822.83316.23316.23316.230.000.00
EUDGWisdomTree Europe Quality Divid20191220ETF24.4811.6911.7811.67-0.100.01
EUDVProShares MSCI Europe Dividend20191220ETF39.9435.7142.6538.31-6.93-2.60
EUFNiShares MSCI Europe Financials20191220ETF5.333.461.541.561.921.91
EUMProShares Trust Short MSCI Emer20191220ETF5.835.743.253.492.482.24
EUMFWisdomTree Europe Multifactor F20191220ETF32.1137.7420.0359.8317.70-22.09
EUMViShares Edge MSCI Min Vol Europ20191220ETF14.9111.368.658.392.712.98
EURLDirexion Daily FTSE Europe Bull20191220ETF16.948.357.196.721.171.64
EURNEURONAV NV20191220A8.378.012.883.845.134.17
EURZXtrackers Eurozone Equity ETF20191220ETF12.6718.4318.4018.400.030.03
EUSAiShares MSCI USA Equal Weighted20191220ETF7.788.6910.049.28-1.34-0.58
EUSCWisdomTree Europe Hedged SmallC20191220ETF31.8310.0417.1210.04-7.070.00
EVEaton Vance Corp.20191220A6.412.140.831.031.301.11
EVAEnviva Partners, LP20191220A25.1618.1112.2613.765.844.34
EVBGEverbridge, Inc. Common Stock20191220A12.4752.47-5.50-5.0657.9757.54
EVBNEvans Bancorp Inc20191220A144.06136.94107.32105.9729.6230.97
EVCEntravision Communication20191220A44.4053.0227.6228.6125.4024.41
EVEREverQuote, Inc. Class A Common20191220A49.1336.3317.6119.3718.7116.96
EVFMEvofem Biosciences, Inc. Common20191220A81.1257.5310.8237.2246.7120.31
EVGNEVOGENE LTD.20191220A281.9794.3214.8014.8079.5379.53
EVHEvolent Health, Inc Class A Com20191220A17.8218.2712.7712.485.495.79
EVIEVI Industries, Inc.20191220A87.6155.649.7913.0745.8642.57
EVKEver-Glory International Group,20191220A1292.81704.54719.46719.46-14.91-14.91
EVLOEvelo Biosciences, Inc. Common20191220A139.56145.5010.904.91134.60140.59
EVOKEvoke Pharma, Inc.20191220A132.12125.33100.02104.3525.3220.99
EVOLEvolving Systems, Inc.20191220A740.57655.90599.44599.4456.4656.46
EVOPEVO Payments, Inc. Class A Comm20191220A20.5532.66-6.32-6.3838.9939.04
EVREvercore Inc.20191220A10.4021.566.103.8915.4617.66
EVRGEvergy, Inc.20191220A5.065.38-5.46-5.1510.8510.54
EVRIEveri Holdings Inc20191220A12.1115.1813.1213.832.061.38
EVSIEnvision Solar International, I20191220A431.67277.23256.47256.4720.7520.75
EVTCEVERTEC, INC.20191220A13.243.23-2.381.845.621.39
EWEdwards Lifesciences Corp20191220A4.9415.419.342.466.0812.95
EWAiShares MSCI Australia ETF20191220ETF4.484.031.521.832.502.19
EWBCEast-West Bancorp Inc20191220A5.9277.85-0.33-0.1678.2078.02
EWCiShares MSCI Canada ETF20191220ETF3.392.610.081.002.531.61
EWCOInvesco Exchange-Traded Fund Tr20191220ETF17.9610.519.8310.510.670.00
EWDiShares MSCI Sweden ETF20191220ETF3.422.731.081.091.651.64
EWGiShares MSCI Germany ETF20191220ETF3.413.011.271.711.731.29
EWGSiShares MSCI Germany Small-Cap20191220ETF20.217.937.447.440.480.48
EWHiShares MSCI Hong Kong ETF20191220ETF4.164.032.542.901.491.14
EWIiShares MSCI Italy ETF20191220ETF3.464.202.402.431.801.77
EWJiShares MSCI Japan ETF20191220ETF1.671.450.630.800.820.66
EWJEiShares MSCI Japan Equal Weight20191220ETF15.052.802.802.800.000.00
EWJViShares MSCI Japan Value ETF20191220ETF13.997.58-11.34-10.3618.9217.94
EWKiShares MSCI Belgium ETF20191220ETF16.007.147.047.040.100.10
EWLiShares MSCI Switzerland ETF20191220ETF2.512.170.530.781.641.39
EWMiShares MSCI Malaysia ETF20191220ETF3.613.242.092.341.150.90
EWMCInvesco S&P MidCap 400 Equal We20191220ETF13.524.904.894.900.010.00
EWNiShares MSCI Netherlands ETF20191220ETF3.773.920.720.743.203.17
EWOiShares MSCI Austria ETF20191220ETF24.0916.949.248.707.718.24
EWPiShares MSCI Spain ETF20191220ETF3.573.281.631.401.651.88
EWQiShares MSCI France ETF20191220ETF3.162.440.571.171.871.27
EWREInvesco S&P 500 Equal Weight Re20191220ETF12.047.767.247.310.520.45
EWSiShares MSCI Singapore ETF20191220ETF4.373.412.542.550.870.86
EWSCInvesco S&P SmallCap 600 Equal20191220ETF28.8620.0313.2513.396.786.64
EWTiShares MSCI Taiwan ETF20191220ETF2.441.730.700.921.030.81
EWUiShares MSCI United Kingdom ETF20191220ETF2.982.731.811.770.930.96
EWUSiShares MSCI United Kingdom Sma20191220ETF27.939.863.864.676.005.19
EWVProShares Trust UltraShort MSCI20191220ETF38.1321.0317.2317.233.803.80
EWWiShares MSCI Mexico ETF20191220ETF2.512.000.550.821.441.17
EWXSPDR S&P Emerging Markets Small20191220ETF14.349.397.707.581.691.81
EWYiShares MSCI South Korea ETF20191220ETF1.631.780.630.901.150.88
EWZiShares MSCI Brazil ETF20191220ETF2.162.090.540.541.551.55
EWZSiShares MSCI Brazil Small-Cap E20191220ETF25.2919.5516.2016.163.353.39
EXASExact Sciences Corp20191220A8.919.65-1.303.1310.956.53
EXCExelon Corporation20191220A2.2939.4779.1550.86-39.46-11.19
EXELExelixis Inc20191220A5.836.42-8.95-4.4915.3710.91
EXFOEXFO INC.20191220A53.8939.049.169.1629.8829.88
EXIiShares Global Industrials ETF20191220ETF13.7916.2816.2316.230.050.05
EXKEndeavour Silver Corp.20191220A46.7940.4817.4523.1323.0317.36
EXLSExlService Holdings, Inc.20191220A13.946.66-14.214.7020.871.97
EXPEagle Materials, Inc.20191220A12.787.734.564.593.173.13
EXPCExperience Investment Corp. Cla20191220A102.04
EXPDExpeditors International of Was20191220A4.05122.6467.4867.8455.3355.18
EXPEExpedia Group, Inc. Common Stoc20191220A2.475.245.792.22-0.553.02
EXPIeXp World Holdings, Inc. Common20191220A31.5367.1513.734.8853.4362.29
EXPOExponent Inc20191220A13.9310.6414.0012.82-3.36-2.18
EXPRExpress, Inc.20191220A20.9518.6710.8911.677.786.99
EXRExtra Space Storage, Inc.20191220A5.114.56-2.25-2.906.817.46
EXTNExterran Corporation20191220A42.1526.1234.2120.89-8.095.23
EXTRExtreme Networks20191220A13.9220.30-5.21-4.9125.5125.21
EYENational Vision Holdings, Inc.20191220A10.4114.0810.0210.344.063.74
EYEGEyegate Pharmaceuticals, Inc. C20191220A247.53163.0995.9147.5267.18115.57
EYENEyenovia, Inc. Common Stock20191220A212.73133.8973.3188.3860.5845.51
EYESSecond Sight Medical Products,20191220A105.43140.24128.49137.0111.753.23
EYLDCambria Emerging Shareholder Yi20191220ETF16.6529.4120.4523.268.966.15
EYPTEyePoint Pharmaceuticals, Inc.20191220A77.4053.7722.7021.1831.0632.59
EZAiShares MSCI South Africa ETF20191220ETF5.203.511.381.452.132.07
EZJProShares Ultra MSCI Japan20191220ETF41.5523.6821.9921.941.691.74
EZMWisdomTree U.S. MidCap Fund20191220ETF6.983.813.103.100.710.71
EZPWEzcorp Inc20191220A16.2188.5826.3830.3062.2458.54
EZUiShare MSCI Eurozone ETF of ISH20191220ETF2.403.101.632.391.470.72
FFord Motor Company20191220A10.5423.6619.8015.733.867.93
FAARFirst Trust Alternative Absolut20191220ETF37.4313.3712.8613.370.510.00
FABFirst Trust Multi Cap Value Alp20191220ETF27.3911.6211.0211.070.590.55
FADFirst Trust Multi Cap Growth Al20191220ETF27.3316.9716.0416.040.920.92
FAFFirst American Financial Corpor20191220A5.022.2110.3910.61-8.18-8.40
FALNiShares Fallen Angels USD Bond20191220ETF11.309.390.592.028.807.37
FAMIFarmmi, Inc.20191220A708.65223.9673.7913.71150.17210.25
FANFirst Trust Global Wind Energy20191220ETF18.539.479.169.420.310.05
FANGDiamondback Energy, Inc.20191220A6.4815.5523.2823.70-7.72-8.15
FARMFarmer Bros Co20191220A58.72308.3114.95-15.22293.36323.53
FAROFaro Technologies Inc20191220A30.5711.582.721.728.869.86
FASDirexion Daily Financial Bull 320191220ETF6.185.591.263.804.331.79
FASTFastenal Co20191220A3.2353.4258.5552.60-5.130.86
FATFAT Brands Inc. Common Stock20191220A214.13146.95124.12130.5122.8316.45
FATEFate Therapeutics, Inc.20191220A18.9822.41-10.32-10.0232.7332.44
FAUGFT Cboe Vest U.S. Equity Buffer20191220ETF20.3677.54100.22100.22-22.67-22.67
FAUSFirst Trust Australia AlphaDEX20191220ETF58.73
FAZDirexion Daily Financial Bear 320191220ETF5.294.292.952.581.331.71
FBFacebook, Inc. Class A20191220A1.161.723.56-0.79-1.842.51
FBCFlagstar Bancorp, Inc. New20191220A6.648.801.862.006.956.81
FBGXUBS AG FI Enhanced Large Cap Gr20191220ETN96.9552.9619.16-18.5433.8071.51
FBHSFORTUNE BRANDS HOME & SECURITY,20191220A3.945.975.810.100.165.87
FBIOFortress Biotech, Inc.20191220A86.3951.6134.4833.6817.1317.93
FBIZFirst Business Financial Servic20191220A105.45297.9249.5249.31248.40248.61
FBKFB Financial Corporation20191220A36.6220.8518.8921.611.96-0.76
FBMFoundation Building Materials,20191220A14.2816.5911.1011.995.494.60
FBMSFirst Bancshares, Inc.20191220A16.4550.3717.8420.8132.5329.55
FBNCFirst Bancorp/NC20191220A22.42426.3434.9235.66391.42390.68
FBNDFidelity Total Bond ETF20191220ETF3.475.202.534.582.670.62
FBPFirst BanCorp.20191220A9.6716.2241.8142.91-25.59-26.67
FBSSFauquier Bankshares Inc20191220A331.49173.3070.8470.84102.45102.45
FBTFirst Trust NYSE Arca Biotechno20191220ETF6.944.492.394.292.090.20
FBZFirst Trust Brazil AlphaDEX Fun20191220ETF33.999.369.209.380.17-0.02
FCFranklin Covey Company20191220A30.1834.7130.3735.964.34-1.26
FCAFirst Trust China AlphaDEX Fund20191220ETF113.5193.1593.1593.150.000.00
FCALFirst Trust California Municipa20191220ETF13.474.444.444.440.000.00
FCANFirst Trust Canada AlphaDEX Fun20191220ETF18.55
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20191220A6.634.970.341.634.623.33
FCBCFirst Community Bankshares, Inc20191220A51.2123.0215.179.787.8513.24
FCBPFirst Choice Bancorp Common Sto20191220A105.9664.7164.6151.740.1012.97
FCCOFirst Community Corp20191220A394.26224.99156.34155.3468.6569.65
FCCY1st Constitution Bancorp20191220A248.90110.68117.43114.14-6.75-3.46
FCEFFirst Trust CEF Income Opportun20191220ETF20.8814.3215.4814.32-1.160.00
FCELFuelCell Energy Inc NEW (DE)20191220A28.9037.7720.0131.1617.766.59
FCFFirst Commonwealth Financial Co20191220A7.349.050.55-8.238.5117.28
FCFSFirstCash, Inc.20191220A17.257.314.194.913.122.40
FCGFirst Trust Natural Gas ETF20191220ETF8.657.72-0.82-0.508.548.23
FCNFTI Consulting, Inc.20191220A15.1813.838.4216.735.42-2.90
FCNCAFirst Citizens BancShares Inc20191220A43.0318.587.468.7010.599.70
FCOMFidelity MSCI Communication Ser20191220ETF5.154.092.842.961.251.13
FCORFidelity Corporate Bond ETF20191220ETF8.127.005.925.551.081.45
FCPIFidelity Stocks for Inflation E20191220ETF17.4948.3476.6552.70-28.30-4.36
FCPTFour Corners Property Trust, In20191220A9.0216.312.210.8214.1015.48
FCTRFirst Trust Lunt U.S. Factor Ro20191220ETF17.8412.6912.1512.690.540.00
FCVTFirst Trust SSI Strategic Conve20191220ETF35.1924.598.858.8515.7415.74
FCXFreeport-McMoran Inc.20191220A7.8212.6015.3711.86-2.760.76
FDBCFidelity D & D Bancorp, Inc. Co20191220A116.06273.24325.47325.47-52.23-52.23
FDDFirst Trust STOXX European Sele20191220ETF15.458.3912.0611.89-3.67-3.50
FDEFFirst Defiance Financial Corp20191220A16.46433.7014.4614.93419.24418.77
FDEMFidelity Targeted Emerging Mark20191220ETF20.155.525.525.520.000.00
FDEVFidelity Targeted International20191220ETF17.536.416.416.410.000.00
FDHYFidelity High Yield Factor ETF20191220ETF16.6236.7535.4535.451.301.30
FDISFidelity MSCI Consumer Discreti20191220ETF4.204.703.553.081.151.62
FDIVFirst Trust Strategic Income ET20191220ETF7.9521.0020.7221.000.280.00
FDLFirst Trust Morningstar Dividen20191220ETF3.327.829.014.00-1.193.83
FDLOFidelity Low Volatility Factor20191220ETF10.159.116.236.412.882.70
FDMFirst Trust Dow Jones Select Mi20191220ETF10.365.234.414.850.830.38
FDMOFidelity Momentum Factor ETF20191220ETF14.7711.4110.7011.220.720.19
FDNFirst Trust Dow Jones Internet20191220ETF2.602.742.112.130.630.61
FDNIFirst Trust Dow Jones Internati20191220ETF326.47537.83537.83537.830.000.00
FDPFresh Del Monte Produce Inc.20191220A16.276.623.853.422.773.20
FDRRFidelity Dividend ETF for Risin20191220ETF18.1810.5012.4413.45-1.94-2.96
FDSFactset Research Systems20191220A11.916.952.403.054.553.89
FDTFirst Trust Developed Markets e20191220ETF22.098.167.687.680.480.48
FDTSFirst Trust Developed Markets e20191220ETF139.5398.7598.7598.750.000.00
FDUSFidus Investment Corp.20191220A21.7520.6917.6617.643.033.05
FDVVFidelity High Dividend ETF20191220ETF11.015.663.023.092.632.56
FDXFedEx Corporation20191220A3.152.080.851.051.231.03
FEFirstEnergy Corp.20191220A2.204.5010.8912.54-6.38-8.02
FEIMFrequency Electronics, Inc.20191220A108.4255.0828.6828.6826.4026.40
FELEFranklin Electric Co Inc20191220A23.9710.835.787.165.053.67
FEMFirst Trust Emerging Markets Al20191220ETF9.706.717.057.09-0.34-0.38
FEMBFirst Trust Emerging Markets Lo20191220ETF10.336.925.675.581.251.35
FEMSFirst Trust Emerging Markets Sm20191220ETF50.9023.1117.1117.396.005.72
FENCFennec Pharmaceuticals Inc. Com20191220A172.69273.3335.9135.86237.42237.48
FENYFidelity MSCI Energy Index ETF20191220ETF6.617.854.605.073.262.78
FEPFirst Trust Europe AlphaDEX Fun20191220ETF13.839.278.809.080.470.20
FETFORUM ENERGY TECHNOLOGIES, INC.20191220A67.2553.8123.5130.5230.3123.30
FEULCredit Suisse FI Enhanced Europ20191220ETN70.08
FEUZFirst Trust Eurozone AlphaDEX20191220ETF110.9877.8077.8077.800.000.00
FEXFirst Trust Large Cap Core Alph20191220ETF4.153.312.742.490.570.81
FEYEFireEye, Inc.20191220A6.114.691.041.633.653.05
FEZSPDR EURO STOXX 50 ETF20191220ETF2.492.211.361.510.850.70
FFFuture Fuel Corporation20191220A24.8322.038.838.7713.2013.26
FFBCFirst Financial Bancorp20191220A7.56173.9858.9858.11115.00115.87
FFBWFFBW, Inc. Common Stock20191220A71.3040.6435.2135.215.445.44
FFHGFormula Folios Hedged Growth ET20191220ETF35.0826.9925.7425.681.251.31
FFHLFuwei Films (Holdings) Co., Ltd20191220A141.4191.14-14.0726.88105.2164.27
FFICFlushing Financial Corp20191220A19.80147.2718.8215.74128.45131.53
FFINFirst Financial Bankshares Inc20191220A10.08210.65-7.41-6.97218.06217.71
FFIUUVA Unconstrained Medium-Term F20191220ETF51.4077.8577.8577.850.000.00
FFIVF5 Networks Inc20191220A8.657.310.51-0.196.797.50
FFNWFirst Financial Northwest, Inc20191220A44.90440.4513.1513.43427.30427.03
FFRFirst Trust FTSE EPRA/NAREIT Gl20191220ETF48.9010.4710.4710.470.000.00
FFSGFormulaFolios Smart Growth ETF20191220ETF43.9013.18-0.378.6313.564.55
FFTGFormulaFolios Tactical Growth E20191220ETF33.5126.7026.0226.020.670.67
FFTIFormulaFolios Tactical Income E20191220ETF17.6513.273.353.359.929.92
FFTYInnovator IBD 50 ETF20191220ETF5.662.861.792.021.070.84
FFWMFirst Foundation Inc.20191220A16.7936.4728.7631.807.714.69
FGFGL Holdings Ordinary Shares20191220A9.954.424.997.60-0.56-3.20
FGBIFIRST GUARANTY BANCSHARES INC20191220A335.63156.18138.04144.0118.1412.17
FGDFirst Trust Dow Jones Global Se20191220ETF8.846.053.613.822.442.22
FGENFibroGen, Inc20191220A13.93120.07113.01114.817.095.26
FGMFirst Trust Germany AlphaDEX Fu20191220ETF137.5645.4245.4245.420.000.00
FHBFirst Hawaiian, Inc. Common Sto20191220A4.644.18-1.50-0.645.694.83
FHKFirst Trust Hong Kong AlphaDEX20191220ETF203.09195.95195.95195.950.000.00
FHLCFidelity MSCI Health Care Index20191220ETF4.824.624.593.300.031.32
FHNFirst Horizon National Corporat20191220A6.184.036.066.40-2.03-2.37
FIFRANKS INTERNATIONAL N.V.20191220A19.9724.06-46.63-46.2470.6970.30
FIBKFirst Interstate BancSystem, In20191220A11.6199.2242.8443.1556.3856.15
FIBRiShares Edge U.S. Fixed Income20191220ETF2.531.931.871.870.060.06
FICOFair Isaac Corporation20191220A20.1612.8512.5411.120.281.71
FIDFirst Trust Exchange-Traded Fun20191220ETF33.9113.5011.5411.541.971.97
FIDIFidelity International High Div20191220ETF55.1613.1612.5212.520.640.64
FIDUFidelity MSCI Industrials Index20191220ETF4.733.832.943.100.900.73
FIEEFI Enhanced Europe 50 ETN20191220ETN85.9174.5074.6974.50-0.190.00
FIHDUBS AG FI Enhanced Global High20191220ETN59.2722.5525.4826.29-2.93-3.73
FILLiShares MSCI Global Energy Prod20191220ETF52.49151.93151.79151.790.140.14
FINXGlobal X Funds Global X FinTech20191220ETF24.3812.8714.0513.99-1.18-1.12
FISFidelity National Information S20191220A3.1823.8721.408.352.4715.52
FISIFinancial Institutions Inc20191220A33.2812.098.146.753.955.35
FISRSPDR SSGA Fixed Income Sector R20191220ETF22.4216.9411.9112.295.034.65
FISVFiserv Inc20191220A2.9930.8830.6717.870.2113.01
FITFitbit, Inc. Class A common sto20191220A15.2816.4912.8913.173.593.32
FITBFifth Third Bancorp20191220A3.32129.0957.0455.0973.0274.25
FITESPDR S&P Kensho Future Security20191220ETF22.7435.9729.9235.976.050.00
FIVAFidelity International Value Fa20191220ETF53.5932.8332.8332.830.000.00
FIVEFive Below, Inc. Common Stock20191220A6.7830.322.252.6728.0727.65
FIVGDefiance Next Gen Connectivity20191220ETF6.1913.032.402.5410.6310.49
FIVNFIVE9, INC.20191220A9.8444.061.280.4242.7843.64
FIWFirst Trust Water ETF20191220ETF9.494.554.344.490.220.06
FIXComfort Systems USA, Inc.20191220A12.4916.0329.5429.61-13.52-13.58
FIXDFirst Trust TCW Opportunistic F20191220ETF4.044.204.064.120.130.07
FIXXHomology Medicines, Inc. Common20191220A50.1445.883.526.8842.3639.00
FIYYBarclays ETN+ FI Enhanced Globa20191220ETN134.5374.8150.0166.2124.794.52
FIZZNational Beverage Corp.20191220A15.9912.891.661.9111.2310.98
FJNKPacific Global Focused High Yie20191220ETF16.51
FJPFirst Trust Japan AlphaDEX Fund20191220ETF53.6822.7622.7622.760.000.00
FKOFirst Trust South Korea AlphaDE20191220ETF69.4281.0781.0781.070.000.00
FKUFirst Trust United Kingdom Alph20191220ETF59.1546.5823.4723.4723.1123.11
FLFoot Locker, Inc.20191220A4.103.682.172.661.511.02
FLAGFLAG-Forensic Accounting Long-S20191220ETF52.62191.27191.27191.270.000.00
FLATiPath US Treasury Flattener ETN20191220ETF78.06
FLAUFranklin FTSE Australia ETF20191220ETF76.2329.9028.4828.481.431.43
FLAXFranklin FTSE Asia ex Japan ETF20191220ETF40.8515.5015.5015.500.000.00
FLBLFranklin Liberty Senior Loan ET20191220ETF28.8829.1329.1329.130.000.00
FLBRFranklin FTSE Brazil ETF20191220ETF34.1211.85-1.98-1.9813.8313.83
FLCAFranklin FTSE Canada ETF20191220ETF264.9428.4226.2426.242.182.18
FLCBFranklin Liberty U.S. Core Bond20191220ETF15.8710.8111.0111.01-0.19-0.19
FLCHFranklin FTSE China ETF20191220ETF29.3924.3124.5624.56-0.26-0.26
FLCOFranklin Liberty Investment Gra20191220ETF25.8217.8618.8819.25-1.02-1.39
FLDMFluidigm Corporation20191220A32.9036.8232.0433.314.783.51
FLDRFidelity Low Duration Bond Fact20191220ETF3.794.764.764.760.000.00
FLEEFranklin FTSE Europe ETF20191220ETF10.2712.95-2.649.8315.593.12
FLEHFranklin FTSE Europe Hedged ETF20191220ETF29.1814.6012.1913.152.421.45
FLEUBarclays ETN+ FI Enhanced Europ20191220ETN111.9044.1728.2628.2615.9115.91
FLEXFlex Ltd. Ordinary Shares20191220A8.005.862.153.103.722.76
FLFRFranklin FTSE France ETF20191220ETF14.9946.4221.7642.8924.663.52
FLGBFranklin FTSE United Kingdom ET20191220ETF18.7716.4217.0616.74-0.65-0.32
FLGECredit Suisse FI Large Cap Grow20191220ETN38.9218.7418.3318.230.410.51
FLGRFranklin FTSE Germany ETF20191220ETF13.877.507.507.500.000.00
FLGTFulgent Genetics, Inc. Common S20191220A62.8035.5118.8721.7216.6413.79
FLHKFranklin FTSE Hong Kong ETF20191220ETF27.959.6816.8311.24-7.16-1.56
FLHYFranklin Liberty High Yield Cor20191220ETF11.405.695.695.690.000.00
FLIAFranklin Liberty International20191220ETF35.3411.8411.8411.840.000.00
FLICFirst of Long Island Corp/The20191220A23.7137.5830.8531.156.726.43
FLINFranklin FTSE India ETF20191220ETF13.957.287.287.280.000.00
FLIRFlir Systems Inc20191220A5.4937.8914.8214.9223.0722.97
FLIYFranklin FTSE Italy ETF20191220ETF13.0827.999.3017.3018.6910.69
FLJHFranklin FTSE Japan Hedged ETF20191220ETF59.27
FLJPFranklin FTSE Japan ETF20191220ETF23.157.407.407.400.000.00
FLKRFranklin FTSE South Korea ETF20191220ETF51.9236.9525.0925.0011.8611.95
FLLFull House Resorts, Inc.20191220A92.7153.0030.9326.1722.0826.83
FLLAFranklin FTSE Latin America20191220ETF50.9251.6551.6551.650.000.00
FLLVFranklin Liberty U.S. Low Volat20191220ETF31.0811.4712.3412.34-0.87-0.87
FLMFirst Trust Global Engineering20191220ETF177.56
FLMBFranklin Liberty Municipal Bond20191220ETF24.1915.0315.0315.030.000.00
FLMIFranklin Liberty Intermediate M20191220ETF12.72
FLMNFalcon Minerals Corporation Cla20191220A46.73271.3235.0235.30236.30236.02
FLMXFranklin FTSE Mexico ETF20191220ETF64.49108.19108.19108.190.000.00
FLNFirst Trust Latin America Alpha20191220ETF152.5280.9480.8580.850.090.09
FLNGFLEX LNG Ltd. Ordinary Shares20191220A134.8678.5547.1053.8431.4524.70
FLNTFluent, Inc. Common Stock20191220A48.5563.91-6.26-5.2670.1769.17
FLOFlowers Foods, Inc.20191220A5.0710.40-15.89-23.7326.2934.16
FLOTiShares Floating Rate Bond ETF20191220ETF1.971.441.441.440.010.01
FLOWSPX FLOW, Inc.20191220A12.4419.27-12.58-4.0431.8523.32
FLQDFranklin LibertyQ Global Divide20191220ETF36.4131.0031.2830.96-0.280.03
FLQEFranklin LibertyQ Emerging Mark20191220ETF48.1731.0430.3031.040.750.00
FLQGFranklin LibertyQ Global Equity20191220ETF53.34543.31543.31543.310.000.00
FLQHFranklin LibertyQ International20191220ETF30.5929.0129.0129.010.000.00
FLQLFranklin LibertyQ U.S. Equity E20191220ETF9.748.347.397.420.950.92
FLQMFranklin LibertyQ U.S. Mid Cap20191220ETF14.05103.8864.4862.2939.4041.59
FLQSFranklin LibertyQ U.S. Small Ca20191220ETF18.1319.4018.3118.311.091.09
FLRFluor Corporation20191220A7.375.38-4.56-4.419.949.79
FLRNSPDR Bloomberg Barclays Investm20191220ETF3.262.942.672.670.270.27
FLRTPacific Global Senior Loan ETF20191220ETF60.525.004.914.830.090.17
FLRUFranklin FTSE Russia ETF20191220ETF57.2921.8821.8921.88-0.020.00
FLSFlowserve Corporation20191220A6.1543.3325.6630.1117.6713.22
FLSAFranklin FTSE Saudi Arabia ETF20191220ETF81.9159.4359.9759.43-0.540.00
FLSWFranklin FTSE Switzerland ETF20191220ETF28.6822.4022.4022.400.000.00
FLTFleetCor Technologies, Inc.20191220A8.085.62-2.83-1.868.467.49
FLTBFidelity Limited Term Bond ETF20191220ETF6.032.852.762.760.080.08
FLTRVanEck Vectors Investment Grade20191220ETF3.952.642.582.580.060.06
FLTWFranklin FTSE Taiwan ETF20191220ETF53.0016.6316.6116.610.020.02
FLWS1-800-FLOWERS.COM Inc20191220A14.5636.26-1.855.8338.1230.43
FLXNFlexion Therapeutics, Inc.20191220A16.6526.12-2.73-2.2228.8528.34
FLXSFlexsteel Industries20191220A53.61216.9226.5526.59190.37190.33
FLZAFranklin FTSE South Africa20191220ETF34.8830.8030.8030.800.000.00
FMiShares MSCI Frontier 100 Fund20191220ETF8.2415.2310.2611.334.973.90
FMAOFarmers & Merchants Bancorp, In20191220A155.35102.7965.7469.5837.0533.21
FMATFidelity MSCI Materials Index E20191220ETF6.2411.062.280.718.7810.36
FMBFirst Trust Managed Municipal E20191220ETF3.102.862.983.00-0.12-0.15
FMBHFirst Mid Bancshares, Inc. Comm20191220A84.2163.7859.3159.334.464.45
FMBIFirst Midwest Bancorp Inc/IL20191220A6.29143.1241.7745.50101.3797.96
FMCFMC Corporation20191220A4.646.15-2.7912.768.94-6.60
FMCIForum Merger II Corporation Cla20191220A68.53
FMFFirst Trust Managed Futures Str20191220ETF89.1184.2384.2384.230.000.00
FMHIFirst Trust Municipal High Inco20191220ETF15.6810.049.899.890.150.15
FMKFirst Trust Mega Cap AlphaDEX F20191220ETF30.6323.9923.3823.380.620.62
FMNBFarmers National Banc Corp20191220A26.11532.2529.1529.24503.10503.02
FNFabrinet20191220A15.5512.7413.7414.45-1.00-1.72
FNBF.N.B. Corp20191220A7.946.72-2.474.529.202.20
FNCBFNCB Bancorp Inc. Common Stock20191220A250.86388.81389.00389.08-0.19-0.27
FNCLFidelity MSCI Financials Index20191220ETF4.055.052.932.692.112.35
FNDFloor & Decor Holdings, Inc.20191220A7.385.203.893.501.321.70
FNDASchwab Fundamental U.S. Small C20191220ETF6.248.355.407.393.331.31
FNDBSchwab Fundamental U.S. Broad M20191220ETF18.836.666.736.86-0.07-0.20
FNDCSchwab Fundamental Internationa20191220ETF14.016.018.717.15-2.69-1.13
FNDESchwab Fundamental Emerging Mar20191220ETF3.412.191.901.780.290.41
FNDFSchwab Fundamental Internationa20191220ETF6.464.154.673.91-0.520.24
FNDXSchwab Fundamental U.S. Large C20191220ETF3.134.754.882.86-0.141.89
FNFFidelity National Financial, In20191220A3.373.722.922.930.800.79
FNGDMicroSectors FANG+ Index -3X In20191220ETN11.7510.104.175.265.934.84
FNGOMicroSectors FANG+ Index 2X Lev20191220ETN8.037.162.643.114.524.05
FNGSMicroSectors FANG+ ETNs due Jan20191220ETN30.1824.3923.0924.391.300.00
FNGUMicroSectors FANG+ Index 3X Lev20191220ETN7.768.3410.6813.31-2.35-4.97
FNGZMicroSectors FANG+ Index -2X In20191220ETN10.436.66-4.1613.3110.82-6.65
FNHCFedNat Holding Company Common S20191220A27.1152.76-25.57-1.2578.3354.02
FNIFirst Trust Chindia ETF20191220ETF12.503.963.723.800.240.17
FNJNFinjan Holdings, Inc.20191220A118.0593.8684.4881.289.3812.58
FNKFirst Trust Mid Cap Value Alpha20191220ETF42.8713.1813.1813.180.000.00
FNKOFunko, Inc. Class A Common Stoc20191220A10.0618.027.044.6010.9813.42
FNLCFirst Bancorp, Inc. (ME)20191220A211.6074.5257.2663.9817.2710.54
FNOVFT Cboe Vest U.S. Equity Buffer20191220ETF34.6226.3225.9325.930.380.38
FNVFranco-Nevada Corporation20191220A4.383.41-0.200.123.613.28
FNWBFirst Northwest Bancorp Common20191220A57.0227.192.703.5824.5023.62
FNXFirst Trust Mid Cap Core AlphaD20191220ETF7.674.043.843.960.200.08
FNYFirst Trust Mid Cap Growth Alph20191220ETF35.189.689.789.74-0.09-0.06
FOCSFocus Financial Partners Inc. C20191220A44.3939.0420.6033.7118.455.34
FOEFerro Corporation20191220A10.7812.01-16.49-16.5028.5028.51
FOLDAmicus Therapeutics, Inc20191220A10.3714.97-6.63-6.0221.6121.00
FONRFonar Corporation20191220A35.8140.1535.8935.994.254.16
FORForestar Group Inc.20191220A28.6814.7111.538.443.186.27
FORDForward Industries Inc-N Y20191220A247.73114.80115.49115.49-0.70-0.70
FORKFuling Global Inc20191220A526.72284.17198.50197.1585.6787.03
FORMFormFactor Inc.20191220A9.3351.4124.5218.7226.8932.70
FORRForrester Research Inc20191220A34.6920.5817.3816.353.204.22
FOSLFossil Group, Inc.20191220A14.2312.23-17.12-14.2729.3526.50
FOVLiShares Focused Value Factor ET20191220ETF10.8811.7411.7411.740.000.00
FOXFox Corporation Class B Common20191220A3.0837.1543.2422.07-6.0315.11
FOXAFox Corporation Class A Common20191220A2.94139.9280.6859.9559.6080.70
FOXFFox Factory Holding Corp. Commo20191220A23.66213.5311.7011.21201.83202.32
FPAFirst Trust Asia Pacific ex-Jap20191220ETF46.2627.6126.5126.971.110.64
FPACFar Point Acquisition Corporati20191220A87.42
FPAYFlexShopper, Inc. Common Stock20191220A112.1781.2566.1567.2115.1014.05
FPEFirst Trust Preferred Securitie20191220ETF5.082.802.352.540.450.25
FPEIFirst Trust Institutional Prefe20191220ETF22.3914.3514.5714.47-0.22-0.11
FPHFive Point Holdings, LLC Class20191220A33.0222.7912.3815.0310.417.76
FPIFarmland Partners Inc.20191220A29.8034.7430.8031.914.002.89
FPRXFive Prime Therapeutics, Inc.20191220A39.6067.0243.3549.3923.6717.64
FPXFirst Trust US Equity Opportuni20191220ETF4.444.581.934.472.650.11
FPXEFirst Trust IPOX Europe Equity20191220ETF15.6115.7215.7215.720.000.00
FPXIFirst Trust Exchange-Traded Fun20191220ETF58.0742.3740.3342.372.040.00
FQALFidelity Quality Factor ETF20191220ETF9.513.613.133.130.470.48
FRFirst Industrial Realty Trust,20191220A6.627.08-12.24-12.1819.3119.26
FRAFFranklin Financial Services Cor20191220A212.46554.13357.02351.46197.11202.67
FRAKVanEck Vectors Unconventional O20191220ETF48.4921.8218.6118.613.213.21
FRANFrancesca''s Holdings Corporati20191220A63.2642.0414.9417.5027.1024.54
FRBAFirst Bank20191220A110.21262.19129.10128.98133.09133.22
FRBKRepublic First Bancorp Inc20191220A33.9892.9623.0823.1569.8869.84
FRCFirst Republic Bank20191220A4.882.480.512.381.970.10
FRDFriedman Industries, Inc20191220A137.6973.6669.2269.224.444.44
FRDMFreedom 100 Emerging Markets ET20191220ETF15.8224.1523.2223.210.920.94
FRELFidelity MSCI Real Estate Index20191220ETF4.165.811.170.214.655.59
FREQFrequency Therapeutics, Inc. Co20191220A139.9277.2028.4940.0948.7237.11
FRGFranchise Group, Inc.20191220A414.10135.08116.05122.2219.0412.87
FRGIFiesta Restaurant Group, Inc.20191220A30.69152.4447.1548.01105.29104.43
FRHCFreedom Holding Corp.20191220A20.7651.1025.8428.1425.2723.01
FRIFirst Trust S&P REIT Index Fund20191220ETF6.214.504.974.97-0.47-0.47
FRLGLarge Cap Growth Index-Linked E20191220ETN12.628.065.895.882.172.18
FRMEFirst Merchants Corp20191220A13.01237.32-3.89-3.92241.21241.23
FROFrontline Ltd.20191220A8.4311.706.055.365.666.36
FRPHFRP Holdings, Inc.20191220A52.8029.0526.6227.912.431.14
FRPTFreshpet, Inc.20191220A16.2736.388.307.3628.0829.02
FRTFederal Realty Investment Trust20191220A6.449.881.481.558.418.33
FRTAForterra, Inc20191220A25.6721.104.795.4316.3215.67
FSBFranklin Financial Network, Inc20191220A25.647.0729.6525.08-22.57-18.01
FSBCFSB Bancorp, Inc. Common Stock20191220A57.8841.8518.9521.2022.9120.65
FSBWFS Bancorp, Inc. Common Stock20191220A95.5432.9223.7229.229.203.70
FSCTForeScout Technologies, Inc. Co20191220A14.9715.746.2012.789.542.96
FSEAFirst Seacoast Bancorp Common S20191220A93.4622.1822.1822.180.000.00
FSFGFirst Savings Financial Group,20191220A136.0883.9964.8565.5119.1318.48
FSIFlexible Solutions Internationa20191220A110.6570.5334.5740.9635.9629.57
FSKFS KKR Capital Corp. Common Sto20191220A16.4511.327.137.014.194.31
FSLRFirst Solar, Inc.20191220A8.3516.6216.297.470.339.15
FSLYFastly, Inc.20191220A20.7812.927.638.265.294.67
FSMFORTUNA Silver Mines Inc.20191220A29.4525.9111.6012.9414.3112.96
FSMBFirst Trust Short Duration Mana20191220ETF14.666.326.326.320.000.00
FSMDFidelity Small-Mid Factor ETF20191220ETF18.466.396.396.390.000.00
FSPFranklin Street Properties Corp20191220A14.806.284.496.571.79-0.29
FSSFederal Signal Corp.20191220A11.2010.6616.5413.21-5.88-2.55
FSTAFidelity MSCI Consumer Staples20191220ETF4.129.887.216.662.673.22
FSTRFoster (Lb) Co20191220A103.3180.9927.1926.9753.8054.02
FSVFirstService Corporation Common20191220A13.398.27-2.80-1.3311.089.60
FSZFirst Trust Switzerland AlphaDE20191220ETF26.9311.2617.2017.20-5.94-5.94
FTAFirst Trust Large Cap Value Alp20191220ETF3.254.532.184.162.350.36
FTACFinTech Acquisition Corp. III C20191220A98.3949.8349.8349.830.000.00
FTAGFirst Trust Exchange-Traded Fun20191220ETF74.3067.2664.1964.193.083.08
FTAIFortress Transportation and Inf20191220A16.6711.661.602.0010.079.68
FTCFirst Trust Large Cap Growth Al20191220ETF5.115.233.523.581.711.65
FTCHFarfetch Limited Class A Ordina20191220A12.008.882.623.256.265.63
FTCSFirst Trust Capital Strength ET20191220ETF2.202.510.831.171.681.33
FTDRfrontdoor, inc. Common Stock20191220A17.1931.87-0.04-2.2931.9234.16
FTECFidelity MSCI Information Techn20191220ETF2.592.952.772.850.180.10
FTEKFuel Tech, Inc.20191220A134.62110.43-53.53-53.53163.96163.97
FTFTFuture FinTech Group Inc.20191220A169.04166.5892.53108.5774.0558.01
FTGCFirst Trust Global Tactical Com20191220ETF20.939.909.568.870.351.03
FTHIFirst Trust Exchange-Traded Fun20191220ETF27.4051.5170.8370.83-19.32-19.32
FTITechnipFMC plc Ordinary Share20191220A4.9610.031.131.368.908.67
FTKFlotek Industries, Inc.20191220A52.71133.3734.4634.7498.9198.63
FTLBFirst Trust Exchange-Traded Fun20191220ETF42.4915.2215.2215.220.000.00
FTLSFirst Trust Long/Short Equity E20191220ETF11.2915.2910.5710.194.725.10
FTNTFortinet, Inc.20191220A6.0720.1429.9727.11-9.83-6.97
FTRFrontier Communications Corp.20191220A56.6441.7534.1937.017.574.75
FTRIFirst Trust Exchange-Traded Fun20191220ETF54.8627.445.3011.6422.1415.80
FTSFortis Inc. Common Shares20191220A2.892.850.120.542.732.31
FTSDFranklin Liberty Short Duration20191220ETF7.176.437.036.27-0.600.15
FTSIFTS International, Inc. Common20191220A90.3457.3126.5334.5730.7822.73
FTSLFirst Trust Senior Loan Fund ET20191220ETF3.905.515.235.140.280.38
FTSMFirst Trust Enhanced Short Matu20191220ETF1.660.950.720.930.230.02
FTVFortive Corporation20191220A4.021.532.592.58-1.06-1.05
FTXDFirst Trust Nasdaq Retail ETF20191220ETF26.0756.21148.2268.24-92.01-12.03
FTXGFirst Trust Nasdaq Food & Bever20191220ETF18.398.663.2911.355.37-2.69
FTXHFirst Trust Nasdaq Pharmaceutic20191220ETF47.4128.7728.7728.770.000.00
FTXLFirst Trust Nasdaq Semiconducto20191220ETF33.9819.5719.2619.260.310.31
FTXNFirst Trust Nasdaq Oil & Gas ET20191220ETF40.2924.2124.3724.37-0.16-0.16
FTXOFirst Trust Nasdaq Bank ETF20191220ETF4.374.732.023.422.701.30
FTXRFirst Trust Nasdaq Transportati20191220ETF13.47
FUDE-TRACS UBS Bloomberg CMCI Food20191220ETN215.67146.79146.79146.790.000.00
FULH.B. Fuller Company20191220A7.919.75-8.72-9.0218.4718.77
FULCFulcrum Therapeutics, Inc. Comm20191220A171.23459.2538.1670.40421.09388.85
FULTFulton Financial Corp20191220A5.9221.4136.0933.70-14.62-12.15
FUMBFirst Trust Ultra Short Duratio20191220ETF18.8013.4413.3513.410.090.03
FUNCedar Fair, L.P.20191220A15.509.85-3.562.0013.417.85
FUNCFirst United Corp20191220A73.6326.8017.9520.688.856.13
FUNDSprott Focus Trust, Inc.20191220A59.3433.0231.3728.011.655.01
FUSBFirst US Bancshares, Inc. Commo20191220A81.8243.1752.4877.69-9.31-34.53
FUTProShares Managed Futures Strat20191220ETF33.2230.5032.5530.50-2.050.00
FUTYFidelity MSCI Utilities Index E20191220ETF3.662.44-2.17-1.454.613.89
FUVArcimoto, Inc. Common Stock20191220A76.6464.9445.4432.2419.4932.70
FVFirst Trust Dorsey Wright Focus20191220ETF5.505.295.315.33-0.02-0.04
FVALFidelity Value Factor ETF20191220ETF23.1118.3616.3217.182.041.18
FVCFirst Trust Dorsey Wright Dynam20191220ETF21.0631.2329.9332.181.31-0.95
FVCBFVCBankcorp, Inc. Common Stock20191220A54.91253.344.235.25249.11248.09
FVDFirst Trust Value Line Dividend20191220ETF2.903.000.421.552.581.45
FVEFive Star Senior Living Inc. Co20191220A186.52162.38172.74173.23-10.37-10.85
FVLFirst TrustValue Line 100 Excha20191220ETF16.7711.8411.6011.600.240.24
FVRRFiverr International Ltd.20191220A49.6829.2521.0521.118.208.14
FWDBAdvisorShares FolioBeyond Smart20191220ETF64.97133.56133.56133.560.000.00
FWONALiberty Media Corporation Serie20191220A23.8019.106.6011.6812.497.42
FWONKLiberty Media Corporation Serie20191220A12.2315.3013.5112.391.792.91
FWRDForward Air Corp20191220A13.955.533.053.632.471.90
FXDFirst Trust Consumer Discretion20191220ETF6.124.863.054.961.81-0.10
FXGFirst Trust Consumer Staples Al20191220ETF4.493.93-0.83-0.934.764.86
FXHFirst Trust Health Care AlphaDE20191220ETF5.313.523.243.200.270.32
FXIiShares China Large-Cap ETF20191220ETF2.322.020.991.121.020.89
FXLFirst Trust Technology AlphaDEX20191220ETF4.065.132.452.642.682.49
FXNFirst Trust Energy AlphaDEX Fun20191220ETF10.606.44-13.93-8.9720.3615.41
FXNCFIRST NATL CORP STRASBURG VA20191220A287.91144.92101.55111.8343.3733.08
FXOFirst Trust Financials AlphaDEX20191220ETF4.104.212.163.972.060.25
FXPProShares UltraShort FTSE China20191220ETF4.016.814.152.742.664.07
FXRFirst Trust Industrials/Produce20191220ETF4.874.522.502.462.022.06
FXUFirst Trust Utilities AlphaDEX20191220ETF4.198.764.463.034.295.73
FXZFirst Trust Materials AlphaDEX20191220ETF6.458.480.212.238.266.25
FYCFirst Trust Small Cap Growth Al20191220ETF10.144.554.294.250.260.30
FYLDCambria Foreign Shareholder Yie20191220ETF51.5343.6136.3044.097.31-0.48
FYTFirst Trust Small Cap Value Alp20191220ETF48.0831.7227.0627.254.664.47
FYXFirst Trust Small Cap Core Alph20191220ETF8.365.694.645.091.050.60
GGENPACT LIMITED20191220A4.652.581.371.881.210.70
GAACambria Global Asset Allocation20191220ETF32.4027.5528.7028.47-1.15-0.91
GABCGerman American Bancorp, Inc.20191220A30.3315.8310.8511.534.984.29
GAIAGaia, Inc. Class A Common Stock20191220A49.14196.3814.9615.37181.42181.01
GAINGladstone Investment Corporatio20191220A16.869.576.354.843.214.73
GALSPDR SSgA Global Allocation ETF20191220ETF30.717.076.826.840.250.24
GALTGalectin Therapeutics Inc.20191220A50.8563.1735.1424.3128.0338.86
GAMRETFMG Video Game Tech ETF20191220ETF13.61158.703.99145.06154.7113.64
GARSGarrison Capital Inc.20191220A38.4544.5130.2930.5114.2214.00
GASSStealthGas, Inc.20191220A115.04257.1468.3673.80188.78183.34
GATXGATX Corporation20191220A16.5130.7726.1121.354.669.42
GAZiPath Series B Bloomberg Natura20191220ETN97.7018.7118.7118.710.000.00
GBCIGlacier Bancorp Inc20191220A8.58195.9141.3341.50154.58154.42
GBDCGolub Capital BDC, Inc.20191220A5.645.522.322.293.203.24
GBFiShares Government/Credit Bond20191220ETF5.102.832.882.85-0.05-0.02
GBILGoldman Sachs Access Treasury 020191220ETF1.010.890.890.890.000.00
GBLGAMCO Investors, Inc.20191220A107.1590.1373.6831.4516.4658.69
GBLIGlobal Indemnity Limited Ordina20191220A131.7491.74115.95129.15-24.20-37.41
GBRNew Concept Energy Inc20191220A117.6776.4241.3843.1035.0333.31
GBTGlobal Blood Therapeutics, Inc.20191220A15.8013.272.4010.0810.873.19
GBUGiPath Gold ETN20191220ETN4.104.064.064.060.000.00
GBUYGoldman Sachs Motif New Age Con20191220ETF14.9734.4022.5032.3411.902.06
GBXThe Greenbrier Companies, Inc.20191220A18.6420.6235.4635.57-14.83-14.94
GCAPGain Capital Holdings, Inc.20191220A34.2831.59-18.5135.4250.09-3.84
GCBCGreene County Bancorp Inc20191220A277.07750.04513.95514.86236.08235.17
GCEClaymore/Robb CEF GS Connect ET20191220ETN998.05585.01522.97548.2762.0436.74
GCIGannett Co., Inc.20191220A16.3714.23-17.05-2.0531.2816.28
GCOGenesco Inc.20191220A15.5017.2114.9413.682.273.53
GCOWPacer Global Cash Cows Dividend20191220ETF23.7711.7311.5311.560.190.17
GCPGCP Applied Technologies Inc.20191220A12.5823.44-30.30-29.1453.7452.57
GDGeneral Dynamics Corporation20191220A5.333.37-3.40-3.016.776.38
GDATGoldman Sachs Motif Data-Driven20191220ETF15.1317.4916.7015.650.791.84
GDDYGoDaddy Inc20191220A4.502.971.982.980.990.00
GDENGolden Entertainment, Inc. Comm20191220A28.75158.8223.4624.18135.36134.64
GDMAGadsden Dynamic Multi-Asset ETF20191220ETF9.024.102.930.581.173.52
GDNAGoldman Sachs Motif Human Evolu20191220ETF15.3622.0211.5816.6910.445.34
GDOTGreen Dot Corporation20191220A9.788.88-6.27-5.6715.1614.55
GDPGoodrich Petroleum Corporation20191220A141.4871.042.833.1668.2167.88
GDVDPrincipal Active Global Dividen20191220ETF74.6962.5455.3155.317.227.22
GDXVanEck Vectors Gold Miners ETF20191220ETF3.663.190.750.912.442.28
GDXJVanEck Vectors Junior Gold Mine20191220ETF2.602.540.200.472.352.07
GEGeneral Electric Company20191220A9.067.614.464.903.152.71
GECGreat Elm Capital Group, Inc.20191220A724.43339.01163.45218.27175.56120.74
GECCGreat Elm Capital. Corp. Common20191220A28.9631.8325.3025.286.536.55
GEFGreif, Inc.20191220A16.2424.92-4.27-4.1129.1929.03
GEFBGreif, Inc. Class B20191220A84.7252.8518.5522.3134.3030.53
GELGenesis Energy, L.P.20191220A9.208.612.814.145.804.47
GEMGoldman Sachs ActiveBeta Emergi20191220ETF12.876.126.466.27-0.34-0.15
GENGenesis Healthcare, Inc.20191220A69.28139.64-69.55-69.43209.19209.07
GENCGencor Industries, Inc.20191220A98.7594.4966.1165.8128.3828.69
GENYPrincipal Millennials Index ETF20191220ETF277.10644.19196.83644.19447.350.00
GEOThe GEO Group, Inc.20191220A7.253.4313.1913.22-9.76-9.79
GEOSGeospace Technologies Corporati20191220A65.59156.4226.9226.64129.51129.78
GERNGeron Corp20191220A71.3356.1940.0840.6816.1115.51
GESGuess?, Inc.20191220A5.638.455.925.942.532.53
GEVOGevo, Inc.20191220A81.5859.7349.0949.8410.639.89
GFEDGuaranty Federal Bancshares In20191220A210.1397.4483.7882.5213.6614.91
GFFGriffon Corp20191220A19.9524.3319.9020.584.433.75
GFINGoldman Sachs Motif Finance Rei20191220ETF15.1127.7725.3925.332.382.44
GFNGeneral Finance Corporation20191220A72.48196.06663.54662.74-467.48-466.67
GGGGraco Inc20191220A6.3630.21-19.25-21.0549.4651.25
GHGuardant Health, Inc. Common St20191220A14.688.970.224.008.754.97
GHLGreenhill & Co., Inc.20191220A26.1913.395.536.247.867.15
GHMGraham Corporation20191220A81.1294.9074.2591.5920.653.31
GHSIGuardion Health Sciences, Inc.20191220A67.0384.9165.1465.9219.7819.00
GHYBGoldman Sachs Access High Yield20191220ETF11.325.945.965.96-0.02-0.02
GHYGiShares US & Intl High Yield Co20191220ETF17.9911.2111.2411.18-0.040.03
GIBCGI Inc.20191220A4.342.920.970.571.952.34
GIFIGulf Island Fabrication Inc20191220A94.27601.2566.2564.03535.00537.22
GIGBGoldman Sachs Access Investment20191220ETF5.433.533.533.530.000.00
GIGESoFi Gig Economy ETF20191220ETF77.6067.6966.8967.690.79-0.01
GIGMGigaMedia Ltd20191220A154.93100.4259.2057.3541.2243.07
GIISPDR S&P Global Infrastructure20191220ETF15.1813.075.9213.327.14-0.26
GIIIG-Iii Apparel Group Ltd20191220A14.84115.0026.0525.9388.9589.07
GILGildan Activewear Inc.20191220A5.113.100.50-0.222.603.33
GILDGilead Sciences Inc20191220A1.8322.6822.8219.54-0.143.20
GILTGilat Satellite Networks Ltd20191220A148.54125.0056.8757.3668.1367.64
GISGeneral Mills, Inc.20191220A2.619.2017.2914.51-8.08-5.30
GIXGigCapital2, Inc. Common Stock20191220A41.59
GKOSGlaukos Corporation20191220A16.097.01-10.584.5817.592.43
GLGlobe Life Inc.20191220A5.0217.315.72-5.4811.5922.79
GLADGladstone Capital Corp20191220A12.2020.5116.9016.783.613.74
GLBSGlobus Maritime Limited20191220A193.34153.3377.4767.6675.8585.66
GLBYWisdomTree Yield Enhanced Globa20191220ETF51.7211.73-19.855.4231.586.32
GLDDGreat Lakes Dredge & Dock Corpo20191220A15.62176.3638.8934.02137.62143.15
GLDICredit Suisse X-Links Gold Shar20191220ETF53.4143.1534.4434.448.728.72
GLEOGalileo Acquisition Corp.20191220A243.16
GLGTD Holdings, Inc. Common Stock20191220A173.08133.7577.5082.6956.2551.05
GLIBAGCI Liberty, Inc. Class A Commo20191220A9.3410.141.662.018.488.13
GLIFAGFiQ Global Infrastructure ETF20191220ETF457.65
GLMDGalmed Pharmaceuticals Ltd.20191220A143.90115.4984.1080.8531.3934.65
GLNGGolar LNG Ltd20191220A10.6950.47-9.06-9.1459.5859.67
GLOBGLOBANT S.A.20191220A18.247.881.522.056.365.83
GLOGGASLOG LTD20191220A13.9215.775.876.339.909.43
GLOPGASLOG PARTNERS LP20191220A19.1110.974.934.856.046.12
GLPGlobal Partners LP20191220A19.6311.151.631.439.529.72
GLPIGaming and Leisure Properties,20191220A5.7664.39-8.38-8.1072.7972.49
GLREGreenlight Captial RE, LTD. Cla20191220A22.47227.89-21.50-21.53249.39249.42
GLTGlatfelter20191220A15.3811.6210.4216.751.20-5.12
GLUUGlu Mobile Inc.20191220A16.9817.19-6.333.4623.5313.73
GLWCorning Incorporated20191220A3.794.57-0.99-1.045.575.61
GLYCGlycoMimetics, Inc.20191220A56.7538.24-15.86-12.3554.1050.58
GMGeneral Motors Company20191220A2.833.046.125.82-3.08-2.77
GMANGoldman Sachs Motif Manufacturi20191220ETF14.9426.0921.1423.124.952.97
GMDAGamida Cell Ltd. Ordinary Share20191220A131.0266.1851.3951.0714.8015.11
GMEGameStop Corp. Class A20191220A16.4815.5016.648.40-1.147.10
GMEDGLOBUS MEDICAL INC20191220A8.522.8614.6015.70-11.74-12.84
GMFSPDR S&P Emerging Asia Pacific20191220ETF10.128.087.627.640.460.44
GMHIGores Metropoulos, Inc. Class A20191220A71.6878.1988.0488.04-9.84-9.84
GMLPGolar LNG Partners LP20191220A21.1117.722.178.2115.569.52
GMOGeneral Moly, Inc.20191220A38.9341.0926.1525.8214.9415.27
GMOMCambria Global Momentum ETF20191220ETF13.8721.4920.8122.400.68-0.91
GMREGlobal Medical REIT Inc.20191220A14.3315.26-2.281.9217.5413.34
GMSGMS Inc.20191220A15.3812.489.9411.282.541.20
GNAFMicroSectors FANG+ Index Invers20191220ETN7.837.400.756.876.660.54
GNCGNC Holdings, Inc.20191220A37.1847.4535.4636.0312.0011.45
GNCAGenocea Biosciences, Inc.20191220A92.6559.2042.8445.9016.3513.29
GNEGENIE ENERGY LTD20191220A30.1925.2913.0216.7312.278.56
GNKGENCO SHIPPING & TRADING LTD20191220A24.559.3214.459.72-5.12-0.39
GNLGlobal Net Lease, Inc.20191220A5.374.317.0310.11-2.72-5.80
GNLNGreenlane Holdings, Inc. Class20191220A109.6877.6734.7836.5742.8941.10
GNMAiShares GNMA Bond ETF20191220ETF11.736.758.058.07-1.30-1.32
GNMKGenMark Diagnostics, Inc20191220A36.43117.433.304.73114.13112.70
GNOMGlobal X Genomics & Biotechnolo20191220ETF23.8316.2413.0513.343.192.90
GNPXGenprex, Inc. Common Stock20191220A326.74241.84167.29223.7074.5518.14
GNRSPDR S&P Global Natural Resourc20191220ETF23.3113.3410.3410.743.002.60
GNRCGENERAC HOLDINGS INC20191220A7.0317.6911.909.195.798.51
GNSSGenasys Inc. Common Stock20191220A90.3959.5637.5037.5422.0622.03
GNTXGentex Corp20191220A3.76134.1313.6514.08120.57120.32
GNTYGuaranty Bancshares, Inc. Commo20191220A89.0372.9244.5145.5828.4127.34
GNUSGenius Brands International, In20191220A194.36164.57137.63141.6526.9422.93
GNWGenworth Financial, Inc.20191220A23.5876.3418.2711.1158.0865.23
GOGrocery Outlet Holding Corp. Co20191220A15.829.383.145.486.243.90
GOATVanEck Vectors Morningstar Glob20191220ETF29.1313.178.8214.264.35-1.09
GOAUUS Global GO Gold and Precious20191220ETF30.6817.4015.2515.252.152.15
GOEXGlobal X Gold Explorers ETF (NE20191220ETF156.4872.5171.9772.470.540.04
GOGLGolden Ocean Group Limited Comm20191220A19.1618.488.598.269.9010.22
GOGOGogo Inc.20191220A17.1515.626.475.469.1510.17
GOLDBarrick Gold Corp.20191220A5.724.861.371.953.492.91
GOLFAcushnet Holdings Corp.20191220A14.8210.13-25.27-26.8635.4036.99
GOODGladstone Commercial Corporatio20191220A13.1627.1924.5614.692.6312.50
GOOGAlphabet Inc. Class C Capital S20191220A3.258.283.122.885.165.40
GOOGLAlphabet Inc. Class A Common St20191220A3.1919.298.117.7711.1811.52
GOOSCanada Goose Holdings Inc.20191220A7.314.902.542.162.362.74
GOROGold Resource Corporation20191220A20.0428.8118.5319.8210.299.09
GOSSGossamer Bio, Inc. Common Stock20191220A38.2351.2218.1120.7333.1130.48
GOVTiShares U.S. Treasury Bond ETF20191220ETF3.863.533.483.490.050.03
GPAQGordon Pointe Acquisition Corp.20191220A123.26
GPCGenuine Parts Company20191220A4.3120.05-3.621.4623.6618.59
GPIGroup 1 Automotive, Inc.20191220A21.2511.5618.354.47-6.797.09
GPKGraphic Packaging Holding Compa20191220A6.114.321.741.892.582.42
GPLGreat Panther Mining Limited20191220A52.5947.8533.6735.3114.1812.54
GPMTGranite Point Mortgage Trust In20191220A7.1928.7713.9320.1414.858.65
GPNGlobal Payments, Inc.20191220A5.061.9423.1827.58-21.24-25.64
GPORGulfport Energy Corp.20191220A32.4968.6328.1529.8640.5439.10
GPREGreen Plains, Inc.20191220A14.9188.982.772.1586.2186.83
GPRKGEOPARK LIMITED20191220A23.5071.80-23.631.9695.4469.84
GPROGoPro, Inc.20191220A23.2619.8710.0910.849.779.02
GPSThe Gap, Inc.20191220A5.895.384.784.490.600.89
GPXGP Strategies Corp.20191220A74.4723.6720.8721.332.802.34
GQREFlexShares Global Quality Real20191220ETF9.684.222.923.111.311.12
GRAW.R. Grace & Co.20191220A8.742.960.711.382.251.57
GRAFGraf Industrial Corp. Common St20191220A15.058.908.558.550.350.35
GRBKGreen Brick Partners, Inc20191220A23.65127.510.020.03127.49127.48
GRCThe Gorman-Rupp Company Common20191220A41.7114.40-0.420.6514.8213.74
GREKGlobal X MSCI Greece ETF20191220ETF10.329.873.513.006.366.87
GRESIQ ARB Global Resources20191220ETF17.4746.9923.5723.5823.4223.41
GRIDFirst Trust NASDAQ Clean Edge S20191220ETF19.3013.889.389.184.504.69
GRIFGriffin Industrial Realty, Inc.20191220A128.22109.3394.5695.2014.7714.13
GRINGrindrod Shipping Holdings Ltd.20191220A720.18131.58126.65126.654.924.92
GRMNGarmin Ltd20191220A4.1718.4322.4010.47-3.967.96
GRNiPath Series B Carbon Exchange-20191220ETN72.96
GRNBVanEck Vectors Green Bond ETF20191220ETF15.018.658.248.240.410.41
GRNQGreenpro Capital Corp. Common S20191220A1252.251410.241325.341325.3484.9084.90
GRNVGreenVision Acquisition Corp Co20191220A62.9629.3719.6219.629.759.75
GROWUS Global Investors Inc20191220A128.47161.06109.06115.8152.0045.25
GRPNGroupon, Inc.Common Stock20191220A44.4643.4920.7822.0422.7121.45
GRTSGritstone Oncology, Inc.20191220A98.66260.5614.5385.55246.02175.01
GRTXGalera Therapeutics, Inc. Commo20191220A215.84109.2658.6659.2450.6050.01
GRUAB Svensk Ekportkredit (Swedish20191220ETN61.3647.2746.9347.270.340.00
GRUBGRUBHUB INC.20191220A6.603.90-2.05-1.935.955.84
GRWGGROW GENERATION CORP20191220A52.2359.1637.9535.2121.2223.95
GSGoldman Sachs Group Inc.20191220A2.2521.4913.6520.937.830.56
GSATGlobalstar, Inc.20191220A18.1453.9943.5150.6410.483.37
GSBGlobalSCAPE, Inc.20191220A76.1744.1831.7233.2512.4610.92
GSBCGreat Southern Bancorp Inc20191220A44.35292.9160.0964.57232.82228.34
GSCGS Connect S&P GSCI Enhanced Co20191220ETN2105.26
GSEUGoldman Sachs ActiveBeta Europe20191220ETF64.9722.7810.5829.7412.20-6.95
GSEWGoldman Sachs Equal Weight U.S.20191220ETF12.959.999.349.010.650.99
GSHDGoosehead Insurance, Inc. Class20191220A79.60200.84-29.12-26.98229.96227.82
GSIEGoldman Sachs ActiveBeta Intern20191220ETF11.995.636.885.04-1.250.58
GSITGSI Technology20191220A51.9126.77-46.02-46.2272.7972.99
GSJYGoldman Sachs ActiveBeta Japan20191220ETF39.1814.9214.7514.920.170.00
GSKYGreenSky, Inc. Class A Common S20191220A29.5320.8110.9512.749.868.07
GSLGlobal Ship Lease, Inc.20191220A64.7432.8725.1124.157.768.72
GSLCGoldman Sachs ActiveBeta U.S. L20191220ETF2.642.141.181.210.960.92
GSMFerroglobe PLC Ordinary Shares20191220A182.14128.91121.71125.627.203.29
GSPBarclays Bank PLC iPath Exchang20191220ETN20.1218.4518.4518.450.000.00
GSSGolden Star Resources Ltd.20191220A34.3945.3826.0839.8819.305.50
GSSCGS ActiveBeta U.S. Small Cap Eq20191220ETF18.1411.8811.9011.80-0.010.08
GSSTGoldman Sachs Access Ultra Shor20191220ETF5.934.044.344.34-0.30-0.30
GSUMGridsum Holding Inc.20191220A185.76121.48103.19106.6918.3014.79
GSVGold Standard Ventures Corp.20191220A56.3475.6459.4162.8716.2312.77
GSYInvesco Ultra Short Duration ET20191220ETF1.981.361.361.360.000.00
GTGoodyear Tire & Rubber20191220A6.8910.95-2.04-1.5912.9912.55
GTEGran Tierra Energy Inc.20191220A87.6675.4748.8856.4726.5919.00
GTECGreenland Technologies Holding20191220A536.01493.52496.10495.14-2.58-1.62
GTESGates Industrial Corporation pl20191220A24.098.511.563.416.945.10
GTHXG1 Therapeutics, Inc. Common St20191220A29.32169.54-13.79-12.51183.34182.05
GTIMGood Times Restaurants Inc.20191220A301.35197.1251.8196.56145.31100.56
GTIPGoldman Sachs Access Inflation20191220ETF3.592.402.192.280.210.12
GTLSChart Industries, Inc.20191220A12.6370.4614.2932.6256.1637.85
GTNGray Television, Inc.20191220A6.4120.7512.7714.117.986.64
GTNAGray Television, Inc. Class A20191220A831.11438.18424.54424.1013.6414.08
GTOInvesco Total Return Bond ETF20191220ETF8.363.893.963.96-0.07-0.07
GTSTriple-S Management Corporation20191220A22.7818.7235.0626.61-16.34-7.89
GTTGTT Communications, Inc.20191220A26.7045.01-1.3733.5446.3811.47
GTXGarrett Motion Inc. Common Stoc20191220A26.8015.865.102.8510.7613.01
GTYGetty Realty Corp.20191220A12.295.7020.1220.40-14.41-14.70
GTYHGTY Technology Holdings, Inc. C20191220A144.93736.55193.78196.14542.78540.41
GUDBSage ESG Intermediate Credit ET20191220ETF49.6947.4433.5933.5913.8513.85
GULFWisdomTree Middle East Dividen20191220ETF71.3154.7154.7254.72-0.01-0.01
GUNRFlexShares Global Upstream Natu20191220ETF3.353.522.963.050.560.48
GUREGulf Resources, Inc. (NV) Commo20191220A561.24552.691015.361019.58-462.66-466.89
GURUGlobal X Guru Index ETF20191220ETF43.1025.5622.4922.493.073.07
GUSHDirexion Daily S&P Oil & Gas Ex20191220ETF10.566.601.641.654.964.95
GVGoldfield Corporation20191220A54.1748.9631.1535.0917.8113.87
GVAGranite Construction Inc.20191220A11.499.3212.4011.67-3.09-2.36
GVALCambria Global Value ETF20191220ETF21.3615.2311.7313.953.501.28
GVIiShares Intermediate Government20191220ETF3.662.262.172.200.090.07
GVIPGoldman Sachs Hedge Industry VI20191220ETF14.1028.7415.5615.1413.1813.60
GVPGSE Systems, Inc.20191220A191.50182.06134.51134.5147.5547.55
GWBGreat Western Bancorp, Inc.20191220A8.498.3119.1019.28-10.79-10.97
GWGHGWG Holdings, Inc20191220A303.12719.08344.85342.99374.23376.08
GWREGUIDEWIRE SOFTWARE, INC.20191220A4.973.491.311.042.172.45
GWRSGlobal Water Resources, Inc.20191220A75.0999.43-14.0558.46113.4840.97
GWWW.W. Grainger, Inc.20191220A7.8310.6819.2019.35-8.53-8.68
GWXSPDR S&P International Small Ca20191220ETF10.645.014.914.570.090.44
GXCSPDR S&P China ETF20191220ETF10.275.914.974.960.940.95
GXFGlobal X FTSE Nordic Region ETF20191220ETF22.3358.7458.7458.740.000.00
GXGGlobal X MSCI Colombia ETF20191220ETF105.5570.1272.2373.25-2.11-3.13
GXGXGX Acquisiton Corp. Class A Com20191220A143.95
GXTGGlobal X Thematic Growth ETF20191220ETF60.527.8814.5913.25-6.71-5.37
GYLDArrow Dow Jones Global Yield ET20191220ETF69.4950.5537.1837.1013.3613.45
GYROGyrodyne, LLC Common Stock20191220A137.7890.3090.3090.300.000.00
HHyatt Hotels Corporation20191220A5.923.371.001.052.372.33
HAHawaiian Holdings, Inc.20191220A9.2583.357.489.2175.8774.13
HACKETFMG Prime Cyber Security ETF20191220ETF9.435.69-3.21-2.038.897.71
HAEHaemonetics Corporation20191220A14.5315.9122.3421.90-6.42-5.99
HAFCHanmi Financial Corp20191220A20.16297.1865.3465.38231.84231.80
HAILSPDR S&P Kensho Smart Mobility20191220ETF50.3111.1510.9610.960.190.19
HAINHain Celestial Group Inc20191220A9.21364.5445.7545.94318.79318.60
HALHalliburton Company20191220A4.343.858.3010.55-4.45-6.70
HALLHallmark Financial Services, In20191220A60.55144.2032.3831.40111.81112.80
HALOHalozyme Therapeutics, Inc.20191220A6.1865.80-9.99-8.9075.7974.70
HAPVanEck Vectors Natural Resource20191220ETF18.9120.0920.0720.090.020.01
HAPPHappiness Biotech Group Limited20191220A486.38371.14370.51370.510.630.63
HARPHarpoon Therapeutics, Inc. Comm20191220A205.02244.19206.81197.4637.3746.73
HASHasbro, Inc.20191220A4.869.289.0416.010.25-6.73
HASIHANNON ARMSTRONG SUSTAINABLE IN20191220A9.1319.03-14.69-8.1933.7227.23
HAUZXtrackers International Real Es20191220ETF16.6623.80-4.6046.3928.40-22.59
HAWXiShares Currency Hedged MSCI AC20191220ETF27.9215.4715.3815.800.09-0.33
HAYNHaynes International, Inc.20191220A52.06442.4143.2943.06399.12</