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 Avg20191223A6.825.732.352.813.372.92
ETF_AvgVW ETF Avg20191223ETF2.024.643.773.880.880.77
ETN_AvgVW ETN Avg20191223ETN11.027.103.123.803.973.30
AAgilent Technologies Inc.20191223A3.823.93-0.240.064.183.87
AAAlcoa Corporation20191223A5.235.652.031.833.623.82
AAAUPerth Mint Physical Gold ETF (T20191223ETF6.797.146.647.000.500.14
AADRAdvisorShares Dorsey Wright ADR20191223ETF37.6413.2912.0712.071.221.22
AALAmerican Airlines Group Inc.20191223A3.503.370.641.442.721.92
AAMCAltisource Asset Mgmt Corp20191223A751.58331.99219.61219.61112.38112.38
AAMEAtlantic American Corp20191223A423.10327.36327.36327.360.000.00
AANAaron's, Inc.20191223A8.315.471.131.154.354.36
AAOIApplied Optoelectronics, Inc.20191223A20.7416.600.448.1016.168.51
AAONAaon Inc20191223A26.8864.936.40-8.4058.5473.33
AAPADVANCE AUTO PARTS INC20191223A6.473.281.561.841.721.44
AAPLApple Inc.20191223A0.582.170.701.391.470.79
AATAMERICAN ASSETS TRUST, INC.20191223A9.226.311.120.605.195.71
AAUAlmaden Minerals Ltd.20191223A52.0572.0641.7341.7130.3330.35
AAWWAtlas Air Worldwide Holdings, I20191223A17.0118.316.9913.7011.324.61
AAXJiShares MSCI All Country Asia e20191223ETF1.431.450.870.840.590.61
AAXNAxon Enterprise, Inc. Common St20191223A10.235.502.292.443.213.06
ABAllianceBernstein Holding, L.P.20191223A10.697.575.846.191.731.38
ABBVABBVIE INC.20191223A1.892.112.121.80-0.010.31
ABCAmerisourceBergen Corp.20191223A6.533.53-0.61-1.324.144.84
ABCBAmeris Bancorp20191223A9.724.821.291.393.533.43
ABEOAbeona Therapeutics Inc. Common20191223A30.8026.669.9013.5516.7613.12
ABGAsbury Automotive Group, Inc.20191223A26.8614.519.5310.184.984.32
ABIOARCA biopharma, Inc.20191223A275.41139.45106.68121.9732.7817.49
ABMABM Industries, Inc.20191223A9.215.762.703.883.061.87
ABMDAbiomed Inc20191223A14.797.983.022.414.965.57
ABRArbor Realty Trust, Inc.20191223A7.007.523.363.834.163.71
ABTAbbott Laboratories20191223A1.791.701.221.530.480.17
ABTXAllegiance Bancshares, Inc.20191223A13.148.650.845.597.823.07
ABUSArbutus Biopharma Corporation C20191223A49.5347.7029.2727.5518.4320.16
ACAssociated Capital Group, Inc.20191223A150.1184.3063.4170.0620.8814.23
ACAArcosa, Inc. Common Stock20191223A11.055.650.843.454.812.20
ACADAcadia Pharmaceuticals Inc.20191223A11.197.900.120.837.787.08
ACAMAcamar Partners Acquisition Cor20191223A70.11
ACBAurora Cannabis Inc. Common Sha20191223A49.9843.5834.1335.899.437.68
ACBIAtlantic Capital Bancshares, In20191223A17.8251.357.166.9644.1944.39
ACCAmerican Campus Communities, In20191223A5.852.910.400.892.512.02
ACCOAcco Brands Corporation20191223A12.5315.1913.2513.291.941.91
ACELAccel Entertainment, Inc.20191223A46.9017.1511.0611.236.095.92
ACERAcer Therapeutics Inc. Common S20191223A96.7895.4238.2138.1257.2157.30
ACESALPS Clean Energy ETF20191223ETF12.869.347.931.441.417.89
ACGLArch Capital Group Ltd20191223A3.911.980.580.451.391.54
ACHCAcadia Healthcare Company, Inc.20191223A9.0912.622.183.3910.449.22
ACHVAchieve Life Sciences, Inc.20191223A71.43124.5999.97115.5624.639.04
ACIAAcacia Communications, Inc. Com20191223A5.482.890.600.752.292.14
ACIOAptus Collared Income Opportuni20191223ETF33.2918.1116.7915.901.312.20
ACIUAC Immune SA20191223A50.3523.785.298.2418.4815.54
ACIWACI Worldwide, Inc.20191223A7.325.111.121.343.993.77
ACLSAxcelis Technologies Inc20191223A18.1115.629.5210.456.105.17
ACMAecom20191223A4.6044.1542.6043.371.550.78
ACMRACM Research, Inc. Class A Comm20191223A34.3522.506.237.5016.2715.00
ACNAccenture PLC20191223A2.344.521.691.432.833.09
ACNBACNB Corp20191223A99.4863.3941.0440.5122.3522.88
ACORAcorda Therapeutics, Inc.20191223A57.7361.3611.2025.3750.1735.99
ACREAres Commercial Real Estate Cor20191223A7.765.703.744.031.961.67
ACRSAclaris Therapeutics, Inc.20191223A66.39109.9549.4145.8160.5864.14
ACRXAcelRx Pharmaceuticals, Inc20191223A46.3439.4917.8918.6421.6020.84
ACSGXtrackers MSCI ACWI ex USA ESG20191223ETF34.1842.7242.7242.720.000.00
ACSIAmerican Customer Satisfaction20191223ETF7.158.838.999.98-0.16-1.15
ACSTAcasti Pharma, Inc.20191223A69.2275.4519.1542.0156.2933.46
ACTAdvisorShares Vice ETF20191223ETF24.2827.5711.8611.8615.7115.71
ACTGAcacia Research Corporation20191223A47.7477.5042.5543.4934.9534.00
ACTTAct II Global Acquisition Corp.20191223A36.3810.567.767.792.802.77
ACUAcme United Corporation20191223A92.7661.2753.7160.507.550.76
ACWFiShares Edge MSCI Multifactor G20191223ETF29.1623.5620.4224.773.14-1.21
ACWIiShares MSCI ACWI ETF20191223ETF1.281.350.480.610.870.74
ACWViShares Edge MSCI Min Vol Globa20191223ETF3.622.802.462.500.340.30
ACWXiShares MSCI ACWI ex US ETF20191223ETF2.071.340.971.090.360.24
ACYAeroCentury Corporation20191223A592.43262.99190.32209.1672.6753.83
ADBEAdobe Inc.20191223A2.511.930.050.101.881.83
ADCAgree Realty Corporation20191223A6.763.401.801.891.611.52
ADESAdvanced Emissions Solutions, I20191223A24.6120.036.926.4213.1113.61
ADIAnalog Devices, Inc.20191223A3.383.912.230.371.683.54
ADILAdial Pharmaceuticals, Inc20191223A147.99216.80174.43168.9842.3647.82
ADMArcher Daniels Midland Company20191223A2.397.500.700.246.807.26
ADMAADMA Biologics, Inc.20191223A26.5621.967.4711.6414.4910.32
ADMEAptus Behavioral Momentum ETF20191223ETF8.074.344.484.34-0.140.00
ADMPAdamis Pharmaceuticals Corporat20191223A76.2969.0429.9141.7039.1327.34
ADMSAdamas Pharmaceuticals, Inc.20191223A34.0923.626.329.5017.3014.11
ADNTAdient plc Ordinary Shares20191223A11.286.370.562.205.814.20
ADPAutomatic Data Processing20191223A3.173.31-0.73-0.964.044.27
ADPTAdaptive Biotechnologies Corpor20191223A42.6424.8711.2612.7413.6112.13
ADREInvesco BLDRS Emerging Markets20191223ETF33.7926.8425.7227.371.12-0.53
ADROAduro Biotech, Inc.20191223A98.5885.9743.8649.2442.1136.73
ADSAlliance Data Systems Corporati20191223A7.085.542.072.913.472.63
ADSKAutodesk Inc20191223A3.852.810.981.701.831.11
ADSWAdvanced Disposal Services, Inc20191223A3.072.880.340.842.542.04
ADTADT Inc.20191223A13.6011.1910.77-13.690.4124.86
ADTNAdtran Inc20191223A24.0916.702.953.6013.7513.10
ADUSAddus HomeCare Corp.20191223A18.417.362.433.344.934.01
ADVMAdverum Biotechnologies, Inc. C20191223A16.2713.740.212.5013.5611.27
ADXSAdvaxis, Inc.20191223A82.57106.2876.1180.6830.1825.60
AEAdams Resources & Energy Inc.20191223A186.3189.9871.4272.0818.5617.90
AEEAmeren Corporation20191223A3.131.820.700.831.121.00
AEGNAegion Corp20191223A21.5417.585.165.3312.4212.25
AEHRAehr Test Systems20191223A117.90194.23123.34135.4570.8958.78
AEISAdvanced Energy Industries Inc20191223A11.376.83-0.042.886.873.96
AELAmerican Equity Investment Life20191223A7.066.111.201.454.924.66
AEMAgnico Eagle Mines Ltd.20191223A4.733.891.061.052.822.84
AEMDAETHLON MEDICAL INC20191223A172.02149.26136.37134.6112.8914.65
AEOAmerican Eagle Outfitters20191223A7.025.861.692.574.173.29
AEPAmerican Electric Power Company20191223A2.903.98-0.29-0.154.274.13
AERAercap Holdings N.V.20191223A4.243.241.321.471.931.77
AERIAerie Pharmaceuticals, Inc.20191223A17.3719.193.0112.0516.187.14
AESAES Corporation20191223A5.094.902.032.072.882.83
AESEAllied Esports Entertainment, I20191223A242.77184.87132.83138.6352.0446.24
AESRAnfield U.S. Equity Sector Rota20191223ETF49.44570.27570.27570.270.000.00
AEYADDvantage Technologies Group,20191223A123.82116.5464.1957.9952.3558.55
AEYEAudioEye, Inc. Common Stock20191223A108.33447.2825.1825.18422.10422.10
AEZSAeterna Zentaris, Inc.20191223A108.5482.6644.9750.9437.7031.72
AFCAllied Capital Corporation20191223A24.2914.7614.0614.060.700.70
AFGAmerican Financial Group, Inc.20191223A8.344.571.982.262.592.31
AFHAtlas Financial Holdings, Inc.20191223A226.91217.96153.61153.3764.3564.60
AFIArmstrong Flooring, Inc.20191223A44.9826.1723.1423.913.032.26
AFIFAnfield Universal Fixed Income20191223ETF35.1920.8320.8320.830.000.00
AFINAmerican Finance Trust, Inc. Cl20191223A15.8830.3812.5713.1917.8117.19
AFKVanEck Vectors Africa Index ETF20191223ETF36.84116.0255.2254.3960.8061.63
AFLAflac Inc.20191223A1.953.110.230.692.882.42
AFLGFirst Trust Active Factor Large20191223ETF16.44
AFMCFirst Trust Active Factor Mid C20191223ETF20.79
AFMDAffimed N.V.20191223A36.4735.2711.3117.6323.9617.64
AFSMFirst Trust Active Factor Small20191223ETF28.054.870.000.004.874.87
AFTYPacer CSOP FTSE China A50 ETF20191223ETF33.7031.81-10.4220.1542.2311.66
AFYAAfya Limited Class A Common Sha20191223A82.8833.7219.2423.1514.4810.58
AGFIRST MAJESTIC SILVER CORP20191223A9.098.352.733.035.635.32
AGBAAGBA Acquisition Limited Ordina20191223A188.03
AGCOAGCO Corporation20191223A7.783.842.381.551.462.29
AGEAgeX Therapeutics, Inc.20191223A192.15167.07170.23177.83-3.17-10.77
AGENAgenus Inc.20191223A24.4058.6214.9116.0143.7542.61
AGFSAgroFresh Solutions, Inc. Commo20191223A72.0560.2044.6049.8315.6110.37
AGGiShares Core U.S. Aggregate Bon20191223ETF0.890.760.680.680.090.08
AGGPIQ Enhanced Core Plus Bond U.S.20191223ETF12.104.474.474.470.000.00
AGGYWisdomTree Yield Enhanced U.S.20191223ETF3.802.482.282.290.200.18
AGIAlamos Gold Inc. Class A Common20191223A18.0914.793.754.6511.0510.14
AGIOAgios Pharmaceuticals, Inc.20191223A13.387.410.29-0.837.128.23
AGLEAeglea BioTherapeutics, Inc.20191223A65.8733.8718.5516.9515.3116.92
AGMFederal Agricultural Mortgage C20191223A37.0920.7510.9311.349.829.41
AGMAFederal Agricultural Mortgage C20191223A276.81
AGMHAGM Group Holdings Inc. Class A20191223A532.45182.6996.35139.8586.3442.84
AGNAllergan plc20191223A2.101.41-0.13-0.041.541.45
AGNCAGNC Investment Corp. Common St20191223A5.684.272.422.601.851.67
AGNDWisdomTree Trust WisdomTree Neg20191223ETF34.8726.8826.8826.880.000.00
AGOAssured Guaranty, LTD20191223A4.742.890.600.482.292.42
AGRAvangrid, Inc.20191223A5.082.551.782.040.770.51
AGROADECOAGRO S.A.20191223A24.0216.889.3111.487.655.47
AGRXAgile Therapeutics, Inc20191223A38.7032.7420.7920.8111.9411.85
AGSPlayAGS, Inc.20191223A35.8515.5310.2010.105.335.43
AGTiShares MSCI Argentina and Glob20191223ETF25.6040.5040.9240.54-0.42-0.05
AGTCApplied Genetic Technologies Co20191223A73.4766.2448.2549.1417.9917.10
AGXArgan, Inc20191223A25.5411.515.406.366.125.15
AGYSAgilysys, Inc.20191223A21.6420.014.935.3015.0914.71
AGZiShares Agency Bond ETF20191223ETF3.202.111.901.930.210.18
AGZDWisdomTree Trust WisdomTree Int20191223ETF41.9319.5519.3419.550.210.00
AHCA.H. Belo Corporation20191223A71.4052.7450.9050.981.851.76
AHCOAdaptHealth Corp. Class A Commo20191223A274.76103.6584.41108.0519.24-4.40
AHHArmada Hoffler Properties, Inc.20191223A9.236.853.924.692.932.17
AHPIAllied Healthcare Products20191223A573.111314.6767.5567.551247.121247.12
AHTAshford Hospitality Trust, Inc.20191223A35.9543.7919.8718.5123.9225.29
AIArlington Asset Investment Corp20191223A18.0211.895.465.836.446.06
AIAiShares Asia 50 ETF20191223ETF11.766.444.076.322.380.13
AIEQAI Powered Equity ETF20191223ETF21.6015.5215.0715.070.450.45
AIGAmerican International Group, I20191223A2.221.851.090.610.761.24
AIHSSenmiao Technology Limited Comm20191223A234.78150.20105.11103.7245.0846.48
AIIQAI Powered International Equity20191223ETF29.615.915.915.910.000.00
AIMAIM ImmunoTech Inc.20191223A134.03129.0584.9084.2244.1544.83
AIMCAltra Industrial Motion Corp.20191223A8.505.812.153.233.662.58
AIMTAimmune Therapeutics, Inc.20191223A11.538.61-1.863.5610.475.06
AINAlbany International Corp Class20191223A13.579.065.635.723.443.34
AINCAshford Inc.20191223A211.9984.8938.3140.4046.5944.49
AINVApollo Investment Corporation20191223A6.5010.465.326.355.144.11
AIQGlobal X Future Analytics Tech20191223ETF35.4713.0110.0111.173.001.83
AIRAAR Corp.20191223A17.4210.875.496.305.404.59
AIRGAirgain, Inc. Common Stock20191223A45.3123.6310.4910.3113.1413.32
AIRIAir Industries Group20191223A114.0589.6680.0778.859.5910.82
AIRRFirst Trust RBA American Indust20191223ETF13.4112.4712.7012.13-0.230.34
AIRTAir T Inc20191223A492.14230.55192.77192.7737.7837.78
AITApplied Industrial Technologies20191223A13.546.613.424.143.192.47
AIVApartment Investment and Manage20191223A3.782.01-0.260.572.271.44
AIZAssurant, Inc.20191223A5.003.151.541.651.621.50
AJGArthur J. Gallagher & Co.20191223A4.474.210.581.693.632.53
AJRDAerojet Rocketdyne Holdings, In20191223A9.075.670.751.064.924.60
AJXGreat Ajax Corp.20191223A9.3615.408.3112.087.083.32
AKAMAkamai Technologies Inc20191223A4.1613.330.260.4613.1012.88
AKBAAkebia Therapeutics, Inc.20191223A17.4815.801.422.7214.3813.08
AKCAAkcea Therapeutics, Inc. Common20191223A35.9033.644.6710.1028.9723.53
AKERAkers Biosciences Inc20191223A155.0197.9697.9999.55-0.03-1.59
AKGAsanko Gold Inc.20191223A88.84113.1191.34103.1521.779.96
AKRAcadia Realty Trust20191223A6.804.332.541.381.792.95
AKROAkero Therapeutics, Inc. Common20191223A152.6166.7441.3644.1425.3822.59
AKRXAkorn, Inc.20191223A59.4655.7932.2434.5623.5521.23
AKTSAKOUSTIS TECHNOLOGIES, INC.20191223A26.8848.874.836.4144.0442.46
ALAir Lease Corporation20191223A5.814.022.502.511.521.51
ALACAlberton Acquisition Corporatio20191223A29.85
ALBAlbemarle Corporation20191223A5.863.482.351.471.132.02
ALBOAlbireo Pharma, Inc. Common Sto20191223A100.6975.1546.2753.2028.8721.95
ALCAlcon Inc. Ordinary Shares20191223A4.182.871.281.341.601.53
ALCOAlico Inc20191223A56.2050.7436.9737.9613.7712.77
ALDXAldeyra Therapeutics, Inc.20191223A55.43105.45120.40120.75-14.95-15.30
ALEALLETE, Inc.20191223A7.714.121.191.292.942.83
ALECAlector, Inc. Common Stock20191223A45.9537.6612.9213.1824.7424.49
ALEXAlexander & Baldwin, Inc.20191223A12.957.661.771.905.905.76
ALFAAlphaClone Alternative Alpha ET20191223ETF37.1619.3318.3219.331.010.00
ALGAlamo Group, Inc.20191223A43.2713.817.168.396.655.42
ALGNAlign Technology Inc20191223A7.775.272.491.522.783.75
ALGRAllegro Merger Corp. Common Sto20191223A67.4951.0542.5142.518.558.55
ALGTAllegiant Travel Company20191223A21.029.414.593.844.815.57
ALIMAlimera Sciences, Inc.20191223A156.1777.9643.6949.7534.2728.21
ALJJALJ Regional Holdings, Inc. Com20191223A870.54468.22468.22468.220.000.00
ALKAlaska Air Group, Inc.20191223A4.022.350.841.071.511.28
ALKSAlkermes Inc. plc20191223A9.165.751.421.694.334.06
ALLThe Allstate Corporation20191223A2.342.350.811.001.541.36
ALLEAllegion Public Limited Company20191223A5.203.290.150.343.152.96
ALLKAllakos Inc.20191223A46.4825.4814.6917.2610.788.22
ALLOAllogene Therapeutics, Inc. Com20191223A25.5312.06-0.164.3312.227.73
ALLTAllot Ltd. Ordinary Shares20191223A32.5226.5612.9713.7713.5912.79
ALLYAlly Financial Inc.20191223A3.433.330.550.722.782.62
ALNAAllena Pharmaceuticals, Inc. Co20191223A109.6877.0556.9757.6420.0819.41
ALNYAlnylam Pharmaceuticals, Inc.20191223A12.4211.353.333.788.027.57
ALOAlio Gold Inc. Common Shares20191223A126.79179.30126.85131.2252.4648.08
ALOTAstroNova, Inc. Common Stock20191223A64.5056.0432.1044.7523.9411.29
ALPNAlpine Immune Sciences, Inc. Co20191223A520.281087.9418.3820.031069.561067.90
ALRMAlarm.com Holdings, Inc.20191223A12.4821.154.444.3516.7116.80
ALRNAileron Therapeutics, Inc. Comm20191223A252.38229.7893.0985.44136.69144.34
ALRSAlerus Financial Corporation Co20191223A97.47107.0887.4187.4619.6719.62
ALSKAlaska Communications Systems20191223A78.4441.9639.7239.722.242.24
ALSNALLISON TRANSMISSION HOLDINGS,20191223A7.803.450.341.813.111.64
ALTAltimmune, Inc. Common Stock20191223A102.9683.2231.2127.1252.0156.10
ALTMAltus Midstream Company Class A20191223A59.6233.1011.9611.8521.1421.25
ALTRAltair Engineering Inc. Class A20191223A17.6014.965.412.529.5512.44
ALTSProShares Morningstar Alternati20191223ETF16.91133.53-72.27133.53205.800.00
ALTYGlobal X SuperDividend Alternat20191223ETF13.9489.852.992.9986.8686.86
ALVAutoliv, Inc.20191223A7.224.081.782.072.302.01
ALXAlexander's Inc.20191223A82.5538.7418.1827.7820.769.74
ALXNAlexion Pharmaceuticals Inc20191223A6.338.115.075.253.042.85
ALYAAlithya Group inc. Class A Subo20191223A89.4858.7263.4861.36-4.75-2.63
AMAntero Midstream Corporation Co20191223A14.2310.831.814.079.026.75
AMAGAMAG Pharmaceuticals, Inc.20191223A18.5030.523.203.9727.3226.55
AMALAmalgamated Bank Class A Common20191223A35.8243.953.269.7640.6934.19
AMATApplied Materials Inc20191223A1.811.810.640.011.171.80
AMBAAmbarella, Inc. Ordinary Shares20191223A8.394.47-2.060.056.534.42
AMBCAmbac Financial Group, Inc.20191223A11.106.004.284.371.711.63
AMCAMC ENTERTAINMENT HOLDINGS, INC20191223A13.4810.836.737.594.093.24
AMCAiShares Russell 1000 Pure U.S.20191223ETF19.4510.4510.4510.450.000.00
AMCIAMCI Acquisition Corp. Class A20191223A39.83
AMCRAmcor plc Ordinary Shares20191223A9.298.134.224.803.893.32
AMCXAMC Networks Inc. Class A20191223A10.286.822.413.274.413.55
AMDAdvanced Micro Devices20191223A2.212.090.510.741.581.34
AMEAmetek, Inc.20191223A3.832.820.540.582.282.24
AMEDAmedisys Inc20191223A15.2911.866.455.065.416.80
AMEHApollo Medical Holdings, Inc. C20191223A47.5827.7512.5213.5215.2314.24
AMGAffiliated Managers Group20191223A7.464.060.301.453.762.60
AMGNAmgen Inc20191223A3.334.685.054.62-0.370.06
AMHAMERICAN HOMES 4 RENT20191223A4.043.160.981.262.181.90
AMJJP Morgan Alerian MLP Index ETN20191223ETN4.793.781.431.812.341.96
AMKAssetMark Financial Holdings, I20191223A61.0936.9614.302.1622.6634.80
AMKRAmkor Technology Inc20191223A8.077.664.191.943.465.72
AMLPAlerian MLP ETF20191223ETF11.7010.825.977.414.863.41
AMNAMN Healthcare Services20191223A12.255.492.142.713.352.78
AMNBAmerican National Bankshares In20191223A119.2662.8554.6057.648.255.21
AMOMQraft AI-Enhanced US Large Cap20191223ETF37.5921.1924.0321.19-2.840.00
AMOTAllied Motion Technologies Inc20191223A61.2026.2611.0715.3615.2010.91
AMPAmeriprise Financial, Inc.20191223A4.993.241.251.351.991.89
AMPEAmpio Pharmaceuticals, Inc20191223A101.44150.54120.73115.2229.8135.33
AMPHAmphastar Pharmaceuticals, Inc.20191223A13.109.962.752.697.217.27
AMPYAmplify Energy Corp.20191223A32.2824.2212.8314.9811.399.24
AMRBAmerican River Bankshares20191223A85.7974.5545.2245.2229.3329.33
AMRCAmeresco, Inc.20191223A21.8213.017.517.825.515.20
AMRHAmeri Holdings, Inc. Common Sto20191223A168.98126.1768.3679.8757.8146.31
AMRKA-Mark Precious Metals, Inc.20191223A523.7579.392.4621.2076.9358.19
AMRSAmyris Inc.20191223A31.7928.061.606.6326.4621.43
AMRXAmneal Pharmaceuticals, Inc. Cl20191223A22.0519.876.948.3412.9211.53
AMSAmerican Shared Hospital Servic20191223A506.02711.70615.34615.3796.3696.32
AMSCAmerican Superconductor Corp20191223A19.6314.8012.1710.152.634.65
AMSFAMERISAFE, Inc.20191223A34.6415.918.1110.547.795.37
AMSWAAmerican Software, Inc.20191223A25.0519.843.114.4816.7315.35
AMTAmerican Tower Corporation20191223A3.662.300.901.401.400.89
AMTBAmerant Bancorp Inc. Class A Co20191223A75.5549.3415.8318.2533.5131.09
AMTBBAmerant Bancorp Inc. Class B Co20191223A535.17253.62253.62253.620.000.00
AMTDTD Ameritrade Holding Corp20191223A2.141.95-0.470.022.421.93
AMTXAemetis, Inc.20191223A243.90176.44160.44149.6816.0026.76
AMUETRACS Alerian MLP Index ETN20191223ETN11.725.913.173.982.741.93
AMUBETRACS Alerian MLP Index ETN Se20191223ETN15.4314.4828.9628.96-14.49-14.49
AMWDAmerican Woodmark Corp20191223A22.9620.539.839.9710.7010.55
AMZAInfraCap MLP ETF20191223ETF21.8919.0112.9713.016.056.00
AMZNAmazon.Com Inc20191223A2.351.560.660.930.890.63
ANAutoNation, Inc.20191223A6.983.510.841.122.662.39
ANABAnaptysBio, Inc. Common Stock20191223A26.6618.108.849.139.268.97
ANATAmerican National Insurance20191223A63.9524.2620.1420.094.124.17
ANDAAndina Acquisition Corp. III Or20191223A100.01
ANDEAndersons Inc/The20191223A16.388.096.717.001.381.09
ANETArista Networks20191223A7.183.981.291.682.682.30
ANFAbercrombie & Fitch Co.20191223A6.475.531.161.694.373.84
ANGIANGI Homeservices Inc. Class A20191223A11.939.262.372.356.896.91
ANGLVanEck Vectors Fallen Angel Hig20191223ETF3.946.874.515.652.361.22
ANGOAngioDynamics, Inc.20191223A16.0818.572.572.7016.0015.87
ANHAnworth Mortgage Asset Corporat20191223A27.8321.3913.0213.028.378.37
ANIKAnika Therapeutics Inc20191223A22.3011.543.403.018.148.53
ANIPANI Pharmaceuticals, Inc.20191223A45.2118.5510.4411.718.126.84
ANIXAnixa Biosciences, Inc.20191223A77.9190.1886.0288.294.161.90
ANSSAnsys Inc20191223A6.133.320.911.842.411.48
ANTMANTHEM, INC.20191223A4.572.080.210.111.871.98
ANYSphere 3D Corp. Common Shares20191223A318.82297.91252.68252.6645.2445.25
AOAiShares Core Aggressive Allocat20191223ETF5.858.015.665.662.352.36
AOBCAmerican Outdoor Brands Corpora20191223A11.318.892.451.926.446.97
AOKiShares Core Moderate Allocatio20191223ETF5.703.982.452.471.531.51
AOMiShares Core Moderate Allocatio20191223ETF8.596.346.326.680.02-0.34
AONAon plc Class A20191223A4.852.13-0.480.022.612.11
AORiShares Core Growth Allocation20191223ETF3.534.624.014.110.610.50
AOSA.O. Smith Corporation20191223A5.465.742.332.863.412.88
AOSLAlpha and Omega Semiconductor L20191223A27.2615.996.369.039.636.96
APAmpco-Pittsburgh Corp.20191223A61.0022.5812.5510.5510.0312.03
APAApache Corporation20191223A4.353.900.220.803.693.11
APAMARTISAN PARTNERS ASSET MANAGEME20191223A7.366.144.414.171.731.98
APDAir Products & Chemicals, Inc.20191223A3.742.780.27-0.972.513.75
APDNApplied DNA Sciences, Inc.20191223A137.88220.48200.49202.7119.9917.76
APEIAmerican Public Education, Inc.20191223A22.9915.75-1.02-1.9316.7717.68
APENApollo Endosurgery, Inc.20191223A577.92231.61252.55242.09-20.95-10.48
APEXApex Global Brands Inc. Common20191223A535.73431.55127.02129.13304.52302.41
APHAmphenol Corporation20191223A3.513.531.161.652.371.87
APHAAphria Inc. Common Shares20191223A20.5820.5814.0210.506.5710.09
APLEApple Hospitality REIT, Inc.20191223A6.207.411.721.315.706.11
APLSApellis Pharmaceuticals, Inc. C20191223A17.7013.221.923.5811.309.63
APLTApplied Therapeutics, Inc. Comm20191223A166.36102.7452.6257.8050.1144.94
APMAptorum Group Limited Class A O20191223A342.16141.44119.50124.8321.9416.62
APOApollo Global Management, Inc.20191223A4.933.640.460.703.182.93
APOGApogee Enterprises Inc20191223A14.4120.2011.2011.129.009.08
APPFAppFolio, Inc. Class A20191223A27.3912.426.546.855.885.57
APPNAppian Corporation Class A Comm20191223A13.8910.261.904.938.355.33
APPSDigital Turbine, Inc.20191223A13.6114.327.237.007.097.32
APREAprea Therapeutics, Inc. Common20191223A137.8377.7933.4640.2044.3337.59
APRNBlue Apron Holdings, Inc. Class20191223A44.0925.516.897.7218.6217.79
APTAlpha Pro Tech, Ltd.20191223A86.4844.0217.8520.5826.1723.44
APTOAptose Biosciences, Inc.20191223A33.4027.415.885.1121.5322.31
APTSPreferred Apartment Communities20191223A15.208.084.705.003.383.08
APTVAptiv PLC20191223A4.933.380.891.562.491.82
APTXAptinyx Inc. Common Stock20191223A95.21105.2539.5338.7765.7166.48
APVOAptevo Therapeutics Inc20191223A105.18157.67141.22140.8116.4516.86
APWCAsia Pacific Wire & Cable Corp20191223A230.85118.87110.76110.768.118.11
APXTApex Technology Acquisition Cor20191223A151.56
APYApergy Corporation Common Stock20191223A16.419.604.596.435.013.16
APYXApyx Medical Corporation Common20191223A74.7943.1128.4530.0414.6613.06
AQBAquaBounty Technologies, Inc.20191223A63.4259.2031.7931.7927.4127.41
AQMSAqua Metals, Inc. Common Stock20191223A101.13102.6154.8061.2747.8141.34
AQNAlgonquin Power & Utilities Cor20191223A7.186.512.903.043.613.47
AQSTAquestive Therapeutics, Inc. Co20191223A35.0221.6312.8512.538.789.10
AQUAEvoqua Water Technologies Corp.20191223A10.387.87-3.04-1.7010.919.57
ARANTERO RESOURCES CORPORATION20191223A36.0528.3216.0415.4412.2812.88
ARAAmerican Renal Associates Holdi20191223A42.7924.6111.266.7113.3517.90
ARAVAravive, Inc. Common Stock20191223A63.0536.3011.9411.2724.3625.03
ARAYAccuray Incorporated20191223A36.5927.7612.2612.5515.5015.21
ARCARC Document Solutions, Inc.20191223A79.7860.6742.6743.1018.0017.58
ARCBArcBest Corporation20191223A18.5925.294.895.2820.4020.01
ARCCAres Capital Corporation20191223A5.405.502.743.122.762.38
ARCEArco Platform Limited Class A C20191223A95.9574.8446.1251.4528.7123.39
ARCHArch Coal, Inc.20191223A14.878.343.153.375.194.97
ARCMArrow Reserve Capital Managemen20191223ETF14.38
ARCOARCOS DORADOS HOLDINGS INC.20191223A18.3013.340.164.3713.268.99
ARCTArcturus Therapeutics Holdings20191223A95.2259.6315.0118.7844.6240.86
ARDArdagh Group S.A. Class A Commo20191223A26.5714.348.2311.066.113.28
ARDSAridis Pharmaceuticals Inc. Com20191223A547.18264.28265.94263.05-1.661.22
ARDXArdelyx, Inc.20191223A24.3813.25-13.23-2.4926.4815.73
AREAlexandria Real Estate Equities20191223A4.362.551.371.551.171.00
ARECAMERICAN RESOURCES CORP20191223A333.50423.48389.91400.3033.5723.18
ARESAres Management Corporation Cla20191223A9.606.612.013.134.603.48
ARGOArgo Group International Holdin20191223A20.9812.628.464.484.168.14
ARGTGlobal X MSCI Argentina ETF20191223ETF29.6122.1416.2116.495.935.65
ARIAPOLLO COMMERCIAL REAL ESTATE F20191223A5.413.902.303.291.610.62
ARKFARK Fintech Innovation ETF20191223ETF12.9111.2410.6211.010.620.23
ARKGARK Genomic Revolution ETF20191223ETF12.727.093.953.943.143.15
ARKKARK Innovation ETF20191223ETF7.228.805.305.493.503.32
ARKQARK Autonomous Technology & Rob20191223ETF26.0914.6613.8513.440.811.23
ARKRArk Restaurants Corp20191223A229.06158.41189.20189.20-30.79-30.79
ARKWARK Next Generation Internet ET20191223ETF7.123.931.952.121.981.81
ARLAmerican Realty Investors, Inc.20191223A535.80220.98149.93143.3171.0577.67
ARLOArlo Technologies, Inc.20191223A23.9134.6211.4312.8923.1921.73
ARLPAlliance Resource Partners LP20191223A19.9516.676.346.5310.3310.14
ARMKARAMARK20191223A5.332.552.824.16-0.28-1.61
ARMPArmata Pharmaceuticals, Inc. Co20191223A71.66165.09152.22150.8512.8714.25
ARNAArena Pharmaceuticals Inc20191223A13.219.240.962.948.286.30
ARNCArconic Corporation20191223A3.223.121.611.771.511.36
AROCArchrock Inc20191223A10.559.721.152.298.587.44
AROWArrow Financial Corp20191223A56.6936.4524.9326.3311.5210.12
ARPOAerpio Pharmaceuticals, Inc. Co20191223A67.5890.7919.7729.0071.0261.79
ARRARMOUR Residential REIT, Inc.20191223A5.877.221.533.835.703.40
ARTLArtelo Biosciences, Inc. Common20191223A444.53519.51481.08481.8738.4337.64
ARTNAArtesian Resources Corp20191223A80.0635.9630.6230.255.345.71
ARTWArts-Way Manufacturing Co Inc20191223A330.46468.77137.08137.08331.69331.69
ARVNArvinas, Inc20191223A43.1822.6011.9315.3310.677.27
ARWArrow Electronics, Inc.20191223A6.363.681.501.712.181.97
ARWRArrowhead Research Corporation20191223A11.038.894.675.064.213.83
ARYAARYA Sciences Acquisiton Corp.20191223A606.6327.0827.0827.080.000.00
ASBAssociated Banc-Corp20191223A4.723.621.131.132.492.49
ASCARDMORE SHIPPING CORPORATION20191223A29.7420.373.588.9716.8411.45
ASEAGlobal X FTSE Southeast Asia ET20191223ETF50.2019.9920.3619.99-0.370.00
ASETFlexShares Real Assets Allocati20191223ETF47.0613.08-19.9713.0833.050.00
ASFIAsta Funding Inc20191223A108.6257.3053.0153.014.294.29
ASGNASGN Incorporated20191223A10.346.906.987.06-0.08-0.16
ASHAshland Global Holdings Inc.20191223A6.083.321.671.291.652.03
ASHRXtrackers Harvest CSI 300 China20191223ETF3.513.381.822.021.551.36
ASHSXtrackers Harvest CSI 500 China20191223ETF13.079.258.248.451.010.80
ASHXXtrackers MSCI China A Inclusio20191223ETF71.6647.7747.3247.320.450.45
ASIXAdvanSix Inc.20191223A24.3025.637.7518.1617.887.47
ASMAvino Silver & Gold Mines Ltd.20191223A60.1075.0128.9829.2846.0245.72
ASMBAssembly Biosciences, Inc20191223A28.2621.432.543.6718.8917.76
ASNAAscena Retail Group, Inc.20191223A65.2153.4210.5414.5442.8738.87
ASPNAspen Aerogels, Inc.20191223A70.6576.1074.4474.541.661.57
ASPSAltisource Portfolio Solutions20191223A37.4064.9654.7353.3410.2311.62
ASPUASPEN GROUP, INC.20191223A77.10242.3723.3229.95219.05212.43
ASRTAssertio Therapeutics, Inc. Com20191223A93.63135.8673.8482.5862.0153.28
ASRVAmeriServ Financial Inc20191223A119.1265.8264.2564.251.571.57
ASTCAstrotech Corporation (DE) Comm20191223A235.47253.79226.15242.3927.6411.40
ASTEAstec Industries Inc20191223A22.3230.270.132.2930.1427.97
ASURAsure Software, Inc20191223A44.1923.95-1.383.1525.3320.80
ASYSAmtech Systems Inc20191223A61.9471.6139.9636.6131.6434.99
ATAtlantic Power Corporation20191223A42.6835.2218.2522.7516.9712.47
ATECAlphatec Holdings, Inc.20191223A39.9748.0917.4311.4130.6636.68
ATENA10 NETWORKS INC20191223A25.3217.9913.8210.644.167.35
ATESTCTest Symbol Class C20191223A29.3216.9316.8916.860.040.07
ATESTGTEST SYMBOL20191223A29.2616.0516.0516.030.000.02
ATEXAnterix Inc. Common Stock20191223A65.2430.199.4913.5020.7016.69
ATGEAdtalem Global Education Inc. C20191223A10.125.401.611.973.793.43
ATHAthene Holding Ltd. Class A Com20191223A5.783.841.381.942.461.90
ATHXAthersys, Inc. Common Stock20191223A82.6690.7568.5262.2422.2228.50
ATIAllegheny Technologies20191223A8.985.273.272.312.002.97
ATIFATIF Holdings Limited Ordinary20191223A918.68480.46305.77384.78174.6895.68
ATKRAtkore International Group Inc.20191223A12.3911.6111.7212.36-0.11-0.75
ATLCAtlanticus Holdings Corporation20191223A391.66249.88225.44225.0424.4424.84
ATLOAMES National Corp20191223A81.6043.7442.6942.691.051.05
ATMPiPath Select MLP ETN20191223ETF14.5110.508.029.012.481.59
ATNIATN International, Inc20191223A38.7731.022.403.6028.6327.42
ATNMActinium Pharmaceuticals, Inc20191223A32.2940.5635.0934.585.485.98
ATNXAthenex, Inc. Common Stock20191223A16.6011.593.313.518.298.09
ATOAtmos Energy Corporation20191223A4.041.740.210.451.521.29
ATOMAtomera Incorporated Common Sto20191223A180.95116.1461.3362.9954.8153.15
ATOSAtossa Therapeutics, Inc. Commo20191223A192.76197.40137.56136.0259.8461.37
ATRAptarGroup, Inc.20191223A9.175.721.471.504.254.22
ATRAAtara Biotherapeutics, Inc20191223A25.8721.778.3613.2813.418.49
ATRCAtriCure, Inc.20191223A23.7915.94-0.470.6216.4115.32
ATRIAtrion Corp20191223A14.3713.1612.4013.050.020.60
ATROAstronics Corp20191223A21.6211.946.374.605.577.34
ATRSAntares Pharma, Inc.20191223A21.1217.174.845.6312.3411.54
ATSGAir Transport Services Group, I20191223A12.8411.76-0.373.5212.138.24
ATTOAtento S.A.20191223A85.32128.3967.3468.2561.0560.13
ATUSAltice USA, Inc. Class A Common20191223A4.8992.1989.5489.922.652.32
ATVIActivision Blizzard Inc.20191223A2.116.263.123.113.153.15
ATXIAvenue Therapeutics, Inc. Commo20191223A124.2397.2248.0561.5249.1735.70
AUBAtlantic Union Bankshares Corpo20191223A10.396.97-0.08-0.137.047.10
AUDCAudioCodes Ltd20191223A23.2315.265.895.709.379.56
AUGAuryn Resources Inc. Common Sha20191223A93.3249.1531.6324.2517.5224.90
AUMNGolden Minerals Company20191223A43.1938.6049.3534.68-10.753.92
AUPHAurinia Pharmaceuticals Inc20191223A12.658.243.213.405.044.84
AUSFGlobal X Adaptive U.S. Factor E20191223ETF20.2915.5515.6215.34-0.070.21
AUTOAutoWeb, Inc. Common Stock20191223A510.46404.25322.30342.4681.9561.79
AUYYamana Gold, Inc.20191223A27.9823.2013.1814.729.387.83
AVAAvista Corporation20191223A8.934.531.151.423.383.11
AVAVAeroVironment, Inc.20191223A18.6219.989.669.7210.3210.26
AVBAvalonBay Communities, Inc.20191223A5.023.251.551.931.691.32
AVCOAvalon GloboCare Corp. Common S20191223A127.34106.6480.6388.8726.0117.77
AVDAmerican Vanguard Corporation20191223A17.354.870.632.024.242.86
AVDEAvantis International Equity ET20191223ETF190.913.443.493.43-0.050.01
AVDVAvantis International Small Cap20191223ETF30.4524.1424.1824.14-0.040.00
AVEMAvantis Emerging Markets Equity20191223ETF33.005.035.035.030.000.00
AVEOAVEO Pharmaceuticals, Inc.20191223A30.0139.0320.9321.0418.1017.99
AVGOBroadcom Inc. Common Stock20191223A3.722.770.300.532.462.24
AVGRAvinger, Inc. Common Stock20191223A157.17122.3554.9087.3267.4635.03
AVIDAvid Technology Inc20191223A37.7334.248.5910.5225.6523.72
AVLRAvalara, Inc.20191223A20.789.114.204.884.914.23
AVNSAvanos Medical, Inc.20191223A19.439.744.144.095.595.65
AVNWAviat Networks, Inc.20191223A183.38177.49193.32191.83-15.83-14.34
AVROAVROBIO, Inc. Common Stock20191223A58.2230.4410.4818.2619.9512.18
AVTAvnet, Inc.20191223A5.5411.83-0.46-0.2112.2812.03
AVTRAvantor, Inc.20191223A6.735.473.814.211.661.26
AVUSAvantis U.S. Equity ETF20191223ETF17.4711.9411.9911.90-0.040.05
AVUVAvantis U.S. Small Cap Value ET20191223ETF15.737.114.894.872.222.23
AVXLAnavex Life Sciences20191223A45.4249.848.6317.8841.2131.96
AVYAvery Dennison Corp.20191223A7.303.851.501.992.351.86
AVYAAvaya Holdings Corp. Common Sto20191223A8.527.421.071.996.345.42
AWIArmstrong World Industries, Inc20191223A13.865.581.121.784.463.80
AWKAmerican Water Works Company, I20191223A4.333.451.031.212.412.24
AWRAmerican States Water Company20191223A10.575.051.952.043.103.01
AWREAware Inc20191223A89.6392.3391.9591.950.390.39
AWTMAware Ultra-Short Duration Enha20191223ETF4.873.453.453.450.000.00
AWXAvalon Holdings Corp.20191223A99.53112.32110.48111.171.841.15
AXAxos Financial, Inc. Common Sto20191223A9.505.502.912.332.593.17
AXASAbraxas Petroleum Corporation20191223A50.4867.15-17.059.9784.2057.18
AXDXAccelerate Diagnostics, Inc.20191223A39.9122.006.047.5015.9614.51
AXEAnixter International Inc20191223A10.275.934.725.311.210.62
AXGNAxogen, Inc. Common Stock20191223A28.2116.856.237.1410.629.70
AXGTAxovant Gene Therapies Ltd. Com20191223A111.0362.1031.7428.7730.3633.33
AXJLWisdomTree Asia-Pacific ex-Japa20191223ETF39.055.875.875.870.000.00
AXLAmerican Axle & Manufacturing H20191223A9.887.522.833.164.684.36
AXLAAxcella Health Inc. Common Stoc20191223A149.2691.8984.5281.477.3710.42
AXNXAxonics Modulation Technologies20191223A36.4519.989.099.8610.8910.12
AXPAmerican Express Company20191223A1.881.11-0.330.381.450.73
AXRAMREP Corporation20191223A228.09207.41188.41183.4819.0023.92
AXSAxis Capital Holders Limited20191223A7.473.470.731.322.752.15
AXSMAxsome Therapeutics, Inc20191223A23.5116.156.538.159.628.01
AXTAAxalta Coating Systems Ltd.20191223A3.684.200.831.063.373.14
AXTIAXT Inc20191223A54.3657.933.9713.3553.9744.59
AXUAlexco Resource Corp.20191223A50.7841.8920.5221.1021.3320.71
AYAtlantica Yield plc20191223A11.839.563.663.725.915.84
AYIAcuity Brands, Inc.20191223A14.315.372.222.593.242.90
AYTUAytu BioScience, Inc. Common St20191223A173.95183.48131.83134.9651.6448.51
AYXAlteryx, Inc.20191223A10.006.792.202.574.594.22
AZOAutoZone, Inc.20191223A10.995.393.603.811.721.55
AZPNAspen Technology Inc20191223A9.214.181.211.472.972.71
AZREAzure Power Global Limited20191223A205.4369.2270.1873.85-0.97-4.63
AZRXAzurRx BioPharma, Inc. Common S20191223A189.41250.62168.19170.2782.4280.35
AZZAZZ Inc.20191223A19.019.661.602.858.066.81
BBarnes Group Inc.20191223A18.226.082.793.463.292.62
BABoeing Company20191223A2.702.491.841.960.650.53
BABInvesco Taxable Municipal Bond20191223ETF4.042.772.202.200.570.57
BACBank of America Corporation20191223A2.853.451.711.981.741.48
BAHBooz Allen Hamilton Holding Cor20191223A5.672.791.171.291.621.50
BALiPath Series B Bloomberg Cotton20191223ETN26.0827.928.148.3119.7819.61
BAMBrookfield Asset Management Inc20191223A2.081.510.420.551.090.97
BANCBanc of California, Inc.20191223A13.047.531.540.915.996.63
BANDBandwidth Inc. Class A Common S20191223A24.8512.966.527.936.445.03
BANFBancfirst Corp20191223A28.0817.568.899.198.678.37
BANRBanner Corp.20191223A10.7615.243.409.0811.846.16
BANXStoneCastle Financial Corporati20191223A95.4558.3737.3940.6820.9917.70
BAPCredicorp LTD20191223A15.498.675.023.793.644.88
BAPRInnovator S&P 500 Buffer ETF -20191223ETF40.3818.0414.2614.263.783.78
BASIBioanalytical Systems Inc20191223A375.06245.85178.30201.3767.5444.48
BATRALiberty Media Corporation Serie20191223A27.3418.925.235.2113.6913.71
BATRKLiberty Media Corporation Serie20191223A18.6110.334.563.665.786.67
BATTAmplify Advanced Battery Metals20191223ETF31.2127.3022.3822.234.925.06
BAUGInnovator S&P 500 Buffer ETF -20191223ETF31.9032.2833.4333.43-1.15-1.15
BAXBaxter International Inc.20191223A2.351.470.240.781.220.68
BBBlackBerry Limited20191223A15.3912.471.875.5210.546.90
BBAXJPMorgan BetaBuilders Developed20191223ETF20.349.587.387.632.201.95
BBBYBed Bath & Beyond Inc20191223A6.177.020.951.676.075.37
BBCVirtus LifeSci Biotech Clinical20191223ETF54.4056.1420.3453.9935.802.15
BBCAJPMorgan BetaBuilders Canada ET20191223ETF4.573.763.583.660.180.11
BBCPConcrete Pumping Holdings, Inc.20191223A89.94138.19126.69128.3211.509.86
BBDCBarings BDC, Inc.20191223A22.1311.677.817.743.863.95
BBEUJPMorgan BetaBuilders Europe ET20191223ETF4.372.692.242.680.40-0.08
BBGIBeasley Broadcasting Group Inc20191223A71.7439.4539.9042.31-0.45-2.87
BBHVanEck Vectors Biotech ETF20191223ETF5.895.621.411.154.224.48
BBIBrickell Biotech, Inc. Common S20191223A115.2096.5393.3592.603.193.93
BBINJPMorgan BetaBuilders Internati20191223ETF3.646.19-1.552.327.743.87
BBIOBridgeBio Pharma, Inc. Common S20191223A78.3937.7723.3322.9714.4514.81
BBJPJPMorgan BetaBuilders Japan ETF20191223ETF4.263.672.862.940.810.72
BBPVirtus LifeSci Biotech Products20191223ETF24.1220.8349.0849.26-28.24-28.42
BBQBBQ Holdings, Inc. Common Stock20191223A249.85124.1878.6078.8645.5845.32
BBREJPMorgan BetaBuilders MSCI U.S.20191223ETF4.103.703.332.960.370.74
BBSAJPMorgan BetaBuilders 1-5 Year20191223ETF7.7711.3812.0111.80-0.63-0.42
BBSIBarrett Business Services20191223A62.0434.0527.5028.676.555.38
BBUBrookfield Business Partners L.20191223A26.2915.7611.4411.744.324.02
BBUSJPMorgan BetaBuilders U.S. Equi20191223ETF3.866.636.796.79-0.16-0.16
BBWBuild-A-Bear Workshop, Inc.20191223A67.3749.7323.3324.7426.4025.00
BBXBBX Capital Corporation Class A20191223A50.3925.0412.5814.1512.4610.89
BBYBest Buy Company, Inc.20191223A2.862.921.011.231.911.70
BCBrunswick Corporation20191223A7.623.942.001.791.942.14
BCBPBCB Bancorp Inc (NJ)20191223A23.6015.115.346.179.778.95
BCCBoise Cascade Company20191223A14.106.844.386.792.460.06
BCDAberdeen Standard Bloomberg All20191223ETF18.19151.40151.40151.400.000.00
BCDABioCardia, Inc. Common Stock20191223A652.38539.36466.46466.4672.8972.89
BCEBCE, Inc.20191223A2.272.541.171.081.371.45
BCEIBONANZA CREEK ENERGY, INC.20191223A15.589.520.230.879.298.65
BCELAtreca, Inc. Class A Common Sto20191223A132.9166.5932.1334.9734.4731.62
BCIAberdeen Standard Bloomberg All20191223ETF13.9016.568.058.978.517.58
BCLIBrainstorm Cell Therapeutics In20191223A52.7945.4337.9637.577.487.86
BCMiPath Pure Beta Broad Commodity20191223ETN21.255.015.015.010.000.00
BCMLBayCom Corp Common Stock20191223A86.4820.2911.9313.118.367.18
BCOThe Brink's Company20191223A14.726.431.951.884.484.55
BCOMB Communications Ltd20191223A368.65577.32577.32577.320.000.00
BCORBlucora, Inc.20191223A14.4916.174.767.5111.418.67
BCOVBrightcove, Inc.20191223A21.0517.199.227.937.979.25
BCOW1895 Bancorp of Wisconsin, Inc.20191223A307.07160.74158.11158.112.642.64
BCPCBalchem Corporation20191223A30.9810.442.362.578.077.86
BCRXBioCryst Pharmaceuticals Inc20191223A33.2026.388.899.0817.4917.29
BCSFBain Capital Specialty Finance,20191223A13.658.543.804.574.743.97
BDCBelden Inc.20191223A13.643.88-6.182.3710.051.50
BDCSUBS AG Exchange Traded Access S20191223ETN24.7561.0015.4415.4645.5545.54
BDCYETRACS 2xMonthly Leveraged Well20191223ETN108.1744.3644.3644.360.000.00
BDCZETRACS Wells Fargo Business Dev20191223ETN15.987.329.459.45-2.13-2.13
BDECInnovator S&P 500 Buffer ETF -20191223ETF20.6717.0717.5517.31-0.49-0.24
BDGEBridge Bancorp Inc20191223A33.0812.457.947.294.515.16
BDLFlanigan's Enterprises Inc20191223A486.28277.08277.08277.080.000.00
BDNBrandywine Realty Trust20191223A6.804.491.562.132.932.35
BDRBlonder Tongue Laboratories Inc20191223A676.12331.86331.86331.860.000.00
BDSIBioDelivery Sciences Internatio20191223A15.6521.5910.938.2810.6613.31
BDXBecton, Dickinson and Co.20191223A4.692.401.671.650.730.75
BEBloom Energy Corporation20191223A17.7616.062.336.2413.459.82
BEATBioTelemetry, Inc.20191223A17.7514.40-2.42-1.1016.8215.50
BECNBeacon Roofing Supply, Inc.20191223A12.7610.571.181.709.398.87
BELFABel Fuse Inc20191223A984.91349.99285.54285.5464.4564.45
BELFBBel Fuse Inc20191223A53.0894.8118.9020.3075.9074.51
BENFranklin Resources, Inc.20191223A3.924.011.501.162.512.86
BEPBrookfield Renewable Partners L20191223A7.586.533.974.932.561.60
BERYBerry Global Group, Inc.20191223A6.194.730.941.003.793.73
BFABrown-Forman Corporation Class20191223A34.4617.368.0712.019.295.35
BFBBrown-Forman Corporation Class20191223A5.043.76-0.49-0.534.254.29
BFAMBRIGHT HORIZONS FAMILY SOLUTION20191223A11.745.861.082.164.783.70
BFCBank First Corporation Common S20191223A75.0139.466.917.2432.5532.23
BFINBankFinancial Corporation20191223A94.38173.0583.5889.5089.4783.55
BFITGlobal X Health & Wellness Them20191223ETF155.12103.81103.81103.770.000.04
BFORBarron's 400 ETF20191223ETF17.1315.8012.3311.873.483.93
BFSSaul Centers, Inc.20191223A46.1520.0714.5217.035.553.04
BFSTBusiness First Bancshares, Inc.20191223A437.94266.39266.05266.050.340.34
BGBunge Limited20191223A7.554.531.741.952.782.58
BGCPBGC Partners, Inc.20191223A17.0828.285.785.9122.5022.37
BGFVBig 5 Sporting Goods Corp20191223A56.1249.8616.049.9233.8239.94
BGGBriggs & Stratton Corp.20191223A21.2116.026.929.069.116.96
BGIBirks Group Inc20191223A258.17157.2558.1358.1399.1299.12
BGRNiShares Global Green Bond ETF20191223ETF20.5810.249.699.690.550.55
BGSB&G Foods, Inc.20191223A7.316.192.693.203.502.98
BGSFBG Staffing Inc.20191223A47.4818.329.5210.918.807.41
BHBiglari Holdings Inc. Class B C20191223A132.0882.3670.9578.2611.604.29
BHABiglari Holdings Inc. Class A C20191223A14.6118.06
BHATBlue Hat Interactive Entertainm20191223A296.79243.37189.20189.5054.1653.86
BHBBar Harbor Bankshares20191223A142.6847.6947.1247.850.57-0.16
BHCBausch Health Companies Inc.20191223A4.413.710.901.322.812.40
BHEBenchmark Electronics20191223A9.538.85-1.456.2910.302.57
BHFBrighthouse Financial, Inc.20191223A6.406.770.262.276.514.51
BHLBBerkshire Hills Bancorp, Inc.20191223A11.786.790.301.146.495.64
BHRBraemar Hotels & Resorts Inc. C20191223A24.1112.448.506.453.945.99
BHTGBioHiTech Global, Inc. Common S20191223A343.4869.29-28.25-39.3897.54108.67
BHVNBiohaven Pharmaceutical Holding20191223A16.519.614.464.455.155.16
BIBProShares Ultra NASDAQ Biotechn20191223ETF6.367.231.642.075.595.16
BIBLInspire 100 ETF20191223ETF27.2722.9922.6422.630.350.35
BICKFirst Trust BICK Index Fund20191223ETF75.99552.60552.48552.480.120.12
BIGBig Lots, Inc.20191223A8.735.491.200.154.295.34
BIIBBiogen Inc. Common Stock20191223A5.526.833.883.432.953.40
BILSPDR Bloomberg Barclays 1-3 Mon20191223ETF1.090.920.920.920.000.00
BILLBill.com Holdings, Inc.20191223A49.0020.7514.4414.566.306.19
BIMIBOQI International Medical Inc.20191223A192.84197.05155.10178.2841.9518.77
BIOBio-Rad Laboratories, Inc.Class20191223A18.617.504.304.753.202.75
BIOBBio-Rad Laboratories, Inc. Clas20191223A78.3346.66-15.42-15.0162.0861.67
BIOCBiocept, Inc.20191223A66.48146.9927.6032.19119.39114.80
BIOLBiolase, Inc.20191223A265.87324.62255.29205.8569.25118.69
BIOXBioceres Crop Solutions Corp. O20191223A159.63150.25108.56125.2241.6925.02
BIPBrookfield Infrastructure Partn20191223A7.4910.70-0.142.3010.848.40
BISProShares UltraShort NASDAQ Bio20191223ETF8.717.122.582.794.544.33
BIVVanguard Intermediate-Term Bond20191223ETF1.461.100.370.310.730.79
BIZDVanEck Vectors BDC Income ETF20191223ETF10.5015.418.1014.847.310.57
BJBJs Wholesale Club Holdings, In20191223A5.933.851.221.502.632.35
BJANInnovator S&P 500 Buffer ETF -20191223ETF21.8815.5715.5715.570.000.00
BJKVanEck Vectors Gaming ETF20191223ETF58.3990.9658.1371.7232.8319.23
BJRIBJ's Restaurants, Inc.20191223A21.5212.811.033.3911.789.42
BJULInnovator S&P 500 Buffer ETF -20191223ETF26.6519.0314.3316.094.712.94
BJUNInnovator S&P 500 Buffer ETF -20191223ETF27.2914.1310.6010.603.533.53
BKBank of New York Mellon Corpora20191223A2.201.970.351.281.620.70
BKCCBlackRock Capital Investment Co20191223A20.4918.377.658.1510.7210.22
BKDBrookdale Senior Living, Inc.20191223A14.5111.135.195.525.935.60
BKEThe Buckle, Inc.20191223A13.238.27-2.185.1810.453.09
BKEPBlueknight Energy Partners L.P.20191223A115.4072.0849.3249.1722.7522.91
BKFiShares MSCI BRIC Index Fund20191223ETF14.229.7610.189.94-0.42-0.17
BKHBlack Hills Corporation20191223A8.913.560.650.592.912.97
BKIBlack Knight, Inc. Common Stoc20191223A6.892.831.932.070.900.76
BKLNInvesco Senior Loan ETF20191223ETF4.393.673.203.200.470.47
BKNGBooking Holdings Inc. Common St20191223A9.704.352.282.622.001.64
BKRBaker Hughes Company20191223A4.373.921.191.432.742.50
BKSCBank of South Carolina20191223A110.3827.8627.8627.860.000.00
BKTIBK Technologies Corporation20191223A389.96292.31286.01286.016.306.30
BKUBankunited, Inc.20191223A5.843.131.411.031.712.10
BKYIBIO-key International, Inc. Com20191223A456.45341.08344.13344.13-3.05-3.05
BLBlackLine, Inc. Common Stock20191223A11.3714.892.933.1711.9611.72
BLBDBlue Bird Corporation Common St20191223A20.727.414.715.662.691.75
BLCMBellicum Pharmaceuticals, Inc.20191223A101.74106.3365.9867.4640.3538.87
BLCNReality Shares Nasdaq NextGen E20191223ETF41.3329.7122.2129.717.500.00
BLDTopBuild Corp. Common Stock20191223A15.3313.847.288.166.555.68
BLDPBallard Power Systems Inc.20191223A15.4720.036.893.9813.1416.05
BLDRBuilders FirstSource, Inc.20191223A5.4411.585.563.586.028.00
BLESInspire Global Hope ETF20191223ETF69.2141.2139.9841.211.230.00
BLFSBioLife Solutions Inc.20191223A43.7826.9110.7811.5616.1215.35
BLINBridgeline Digital Inc.20191223A199.46147.0378.4271.0368.6076.00
BLKBlackrock, Inc.20191223A7.232.961.461.581.491.37
BLKBBlackbaud, Inc.20191223A15.2224.613.523.3521.0921.27
BLLBall Corporation20191223A4.482.540.210.472.332.06
BLMNBloomin' Brands, Inc. Common St20191223A8.6017.511.222.3916.2915.12
BLNKBlink Charging Co. Common Stock20191223A86.5789.5668.2675.3721.3114.20
BLOKAmplify Transformational Data S20191223ETF11.9111.348.238.223.113.12
BLPHBellerophon Therapeutics, Inc.20191223A120.93100.2171.9275.8928.2924.33
BLUBELLUS Health Inc.20191223A65.5573.5171.6070.561.912.95
BLUEbluebird bio, Inc. Common Stock20191223A12.997.750.120.777.636.98
BLVVanguard Long-Term Bond ETF20191223ETF4.702.662.402.390.270.27
BLXBanco Latinoamericano de Comerc20191223A23.3213.975.156.358.827.62
BMCHBMC Stock Holdings, Inc20191223A10.098.995.013.593.985.40
BMIBadger Meter, Inc.20191223A13.869.075.446.083.632.99
BMLPDorsey Wright MLP Index ETNs du20191223ETF41.2417.4817.4817.480.000.00
BMOBank of Montreal20191223A1.822.04-0.87-0.362.922.40
BMRABIOMERICA INC20191223A200.23151.80148.93148.932.872.87
BMRCBank of Marin Bancorp20191223A153.6440.1731.0534.469.125.71
BMRNBioMarin Pharmaceuticals Inc20191223A5.717.661.511.646.166.03
BMTCBryn Mawr Bank Corp20191223A23.9312.756.017.616.745.15
BMYBristol-Myers Squibb Co.20191223A1.631.890.140.541.741.34
BNDVanguard Total Bond Market20191223ETF1.200.891.000.79-0.110.10
BNDCFlexShares Core Select Bond Fun20191223ETF17.418.423.843.844.584.58
BNDWVanguard Total World Bond ETF20191223ETF3.507.901.604.976.302.93
BNDXVanguard Total International Bo20191223ETF1.781.681.541.250.130.43
BNEDBarnes & Noble Education, Inc20191223A39.2730.669.267.8921.4022.77
BNFTBenefitfocus, Inc.20191223A19.6124.595.348.0719.6616.58
BNGOBionano Genomics, Inc. Common S20191223A102.17109.5991.3289.2118.2720.38
BNKDMicroSectorsTM U.S. Big Banks I20191223ETN45.04362.45-411.52-411.52773.97773.97
BNKOMicroSectorsTM U.S. Big Banks I20191223ETN32.11
BNKUMicroSectorsTM U.S. Big Banks I20191223ETN30.6958.5253.7153.714.804.80
BNKZMicroSectorsTM U.S. Big Banks I20191223ETN34.34
BNOVInnovator S&P 500 Buffer ETF -20191223ETF29.1714.7114.7114.710.000.00
BNSBank of Nova Scotia20191223A1.831.880.790.971.090.90
BNSOBonso Electronic International20191223A592.13217.73-27.36-27.36245.09245.09
BOCHBank of Commerce Holdings (CA)20191223A135.5882.2474.6974.197.568.06
BOCTInnovator S&P 500 Buffer ETF -20191223ETF17.896.976.716.720.260.25
BOHBank of Hawaii Corp.20191223A9.544.750.491.164.263.59
BOKFBOK Financial Corp20191223A12.515.171.951.883.233.29
BOMNBoston Omaha Corporation Class20191223A39.4729.643.1910.2626.4519.38
BONDPIMCO Active Bond Exchange-Trad20191223ETF3.352.641.391.141.251.49
BOOMDMC Global Inc. Common Stock20191223A23.6121.265.888.8015.3812.46
BOOTBoot Barn Holdings, Inc.20191223A14.617.720.882.846.844.88
BORRBorr Drilling Limited Common sh20191223A148.5081.3463.1668.3318.1813.01
BOSCB.O.S. Better On-Line Solutions20191223A381.40565.73558.96557.726.778.02
BOSSGlobal X Founder-Run Companies20191223ETF29.23925.01925.01925.010.000.00
BOTJBank of the James Financial Gro20191223A326.48213.698.63-18.67205.06232.36
BOTZGlobal X Funds Global X Robotic20191223ETF4.6511.735.495.406.246.33
BOUTInnovator IBD Breakout Opportun20191223ETF71.7580.4233.5736.9946.8443.43
BOXBOX, INC.20191223A6.415.543.824.001.731.55
BOXLBoxlight Corporation Class A Co20191223A150.36105.2397.4696.807.778.43
BPFHBoston Private Financial Holdin20191223A8.9214.899.8411.825.063.07
BPMCBlueprint Medicines Corporation20191223A26.4914.235.216.599.027.65
BPMPBP Midstream Partners LP Common20191223A18.6710.944.594.616.356.33
BPMXBioPharmX Corporation20191223A60.77259.66206.59219.9553.0739.71
BPOPPopular Inc20191223A6.5211.47-2.21-3.7013.6815.17
BPRNThe Bank of Princeton20191223A114.47100.0070.9473.4429.0526.55
BPTBP Prudhoe Bay Royalty Trust20191223A32.2435.9015.5415.5820.3620.32
BPTHBio-Path Holdings Inc20191223A80.9545.1617.4620.6227.7024.54
BPYBrookfield Property Partners L.20191223A5.586.201.652.124.554.08
BRBroadridge Financial Solutions20191223A6.564.151.671.842.492.31
BRBRBellRing Brands, Inc.20191223A16.779.044.245.034.804.01
BRCBrady Corporation20191223A13.276.621.162.985.463.64
BREWCraft Brew Alliance, Inc.20191223A7.685.212.332.542.882.67
BRFVanEck Vectors Brazil Small-Cap20191223ETF43.7844.3342.9442.761.391.57
BRGBluerock Residential Growth REI20191223A27.0323.655.090.0918.5623.56
BRIDBridgford Foods Corp20191223A420.75174.54173.77175.700.77-1.16
BRKABerkshire Hathaway Inc.20191223A0.01
BRKBBERKSHIRE HATHAWAY Class B20191223A1.612.40-0.760.603.161.80
BRKLBrookline Bancorp Inc20191223A12.885.983.492.722.493.26
BRKRBruker Corporation20191223A7.004.852.112.092.742.76
BRKSBrooks Automation Inc20191223A11.5810.221.441.548.798.68
BRMKBroadmark Realty Capital Inc. C20191223A8.317.954.984.932.963.02
BRNBarnwell Industries, Inc.20191223A216.93259.98165.79165.6194.2094.37
BROBrown & Brown, Inc.20191223A3.003.380.801.752.581.66
BROGBrooge Energy Limited Ordinary20191223A113.70163.5430.8488.40132.7075.14
BRPBRP Group, Inc. Class A Common20191223A50.3927.53-0.252.9927.7824.54
BRPABig Rock Partners Acquisition C20191223A186.51
BRTBRT Apartments Corp20191223A95.8562.4143.5751.8518.8310.55
BRXBRIXMOR PROPERTY GROUP INC.20191223A4.796.151.301.364.864.79
BRYBerry Corporation (bry) Common20191223A26.9929.600.470.5329.1329.07
BRZUDirexion Daily MSCI Brazil Bull20191223ETF3.702.760.960.461.802.30
BSAEInvesco BulletShares 2021 USD E20191223ETF27.8811.575.555.556.026.02
BSBEInvesco BulletShares 2022 USD E20191223ETF14.815.345.345.340.000.00
BSCEInvesco BulletShares 2023 USD E20191223ETF22.9322.8422.8422.840.000.00
BSCKInvesco BulletShares 2020 Corpo20191223ETF4.814.223.373.370.850.85
BSCLInvesco BulletShares 2021 Corpo20191223ETF4.982.471.961.780.510.69
BSCMInvesco BulletShares 2022 Corpo20191223ETF4.991.771.311.310.460.46
BSCNInvesco BulletShares 2023 Corpo20191223ETF5.022.792.792.790.000.00
BSCOInvesco BulletShares 2024 Corpo20191223ETF5.252.822.752.790.070.03
BSCPInvesco BulletShares 2025 Corpo20191223ETF6.669.7311.8511.86-2.11-2.13
BSCQInvesco BulletShares 2026 Corpo20191223ETF18.0411.5510.5610.630.990.92
BSCRInvesco BulletShares 2027 Corpo20191223ETF12.3815.5316.7716.77-1.24-1.24
BSCSInvesco BulletShares 2028 Corpo20191223ETF10.6710.679.859.850.810.81
BSCTInvesco BulletShares 2029 Corpo20191223ETF13.8112.2712.2312.200.030.07
BSDEInvesco BulletShares 2024 USD E20191223ETF34.9937.6637.6637.660.000.00
BSEPInnovator S&P 500 Buffer ETF -20191223ETF29.4629.7629.7629.760.000.00
BSETBassett Furniture Industries I20191223A64.3840.6220.7322.5419.8918.08
BSGMBioSig Technologies, Inc. Commo20191223A95.0177.79-22.68-7.70100.4785.49
BSIGBrightSphere Investment Group I20191223A14.1210.064.794.435.275.63
BSJKInvesco BulletShares 2020 High20191223ETF4.216.085.045.111.071.00
BSJLInvesco BulletShares 2021 High20191223ETF5.1513.7813.5713.730.330.22
BSJMInvesco BulletShares 2022 High20191223ETF5.022.882.562.660.320.21
BSJNInvesco BulletShares 2023 High20191223ETF6.989.018.048.120.970.88
BSJOInvesco BulletShares 2024 High20191223ETF11.916.623.723.742.902.88
BSJPInvesco BulletShares 2025 High20191223ETF22.1317.0717.7617.07-0.700.00
BSJQInvesco BulletShares 2026 High20191223ETF17.9215.9815.9815.980.000.00
BSJRInvesco BulletShares 2027 High20191223ETF9.665.964.715.961.240.00
BSMBlack Stone Minerals, L.P.20191223A15.2811.212.623.978.597.25
BSMLInvesco BulletShares 2021 Munic20191223ETF7.768.155.065.063.093.09
BSMMInvesco BulletShares 2022 Munic20191223ETF7.338.017.597.590.420.42
BSMNInvesco BulletShares 2023 Munic20191223ETF18.4512.7312.7312.730.000.00
BSMOInvesco BulletShares 2024 Munic20191223ETF17.366.396.396.390.000.00
BSMPInvesco BulletShares 2025 Munic20191223ETF9.394.424.164.160.260.26
BSMQInvesco BulletShares 2026 Munic20191223ETF10.8110.4210.1610.160.260.26
BSMRInvesco BulletShares 2027 Munic20191223ETF18.3911.3511.3511.350.000.00
BSMSInvesco BulletShares 2028 Munic20191223ETF17.129.628.178.171.451.45
BSMTInvesco BulletShares 2029 Munic20191223ETF17.8411.9811.9811.990.00-0.01
BSQRBSQUARE Corporation20191223A431.37337.07317.41286.7419.6650.33
BSRRSierra Bancorp20191223A62.0725.0117.9818.997.036.02
BSTCBioSpecifics Technologies Corp.20191223A109.3846.9838.3844.228.602.76
BSVVanguard Short-Term Bond ETF20191223ETF1.240.960.890.820.070.14
BSVNBank7 Corp. Common stock20191223A100.7339.0939.6741.32-0.58-2.22
BSXBoston Scientific Corp.20191223A2.3324.7524.1324.000.660.80
BTAIBioXcel Therapeutics, Inc. Comm20191223A120.6369.5040.7144.3228.7925.18
BTALAGFiQ U.S. Market Neutral Anti-20191223ETF32.0919.6117.4518.262.171.36
BTEBaytex Energy Corporation20191223A73.3464.4041.8446.7222.5717.56
BTECPrincipal Healthcare Innovators20191223ETF28.8515.107.0220.348.07-5.24
BTGB2Gold Corp.20191223A27.2021.4413.3113.718.137.72
BTNBallantyne Strong, Inc20191223A270.56143.6290.8590.8552.7752.77
BTUPeabody Energy Corporation20191223A14.6412.615.556.587.066.04
BUGGlobal X Cybersecurity ETF20191223ETF80.5351.5454.8853.77-3.34-2.23
BULPacer US Cash Cows Growth ETF20191223ETF53.5233.8143.2345.30-9.41-11.48
BURLBURLINGTON STORES, INC.20191223A7.753.611.942.111.671.50
BUSEFirst Busey Corporation Class A20191223A11.4136.821.052.6535.7734.17
BUYUSCF SummerHaven SHPEI Index Fu20191223ETF75.81
BUYNUSCF SummerHaven SHPEN Index Fu20191223ETF55.06
BVBrightView Holdings, Inc. Commo20191223A28.6514.393.485.4710.918.92
BVALBrand Value ETF20191223ETF9.895.225.445.22-0.220.00
BVSNBroadvision Inc Com20191223A453.29278.92261.48261.4817.4417.44
BWBabcock & Wilcox Enterprises, I20191223A59.1247.4231.3133.1416.1114.28
BWABorgWarner Inc.20191223A3.873.320.960.522.362.80
BWBBridgewater Bancshares, Inc. Co20191223A37.3222.0412.9014.989.147.06
BWENBroadwind Energy Inc20191223A215.92125.2092.78103.8132.4221.39
BWFGBankwell Financial Group Inc20191223A77.8535.1525.8825.629.269.52
BWLABowl America Incorporated20191223A110.85127.00127.00127.000.000.00
BWXSPDR Bloomberg Barclays Interna20191223ETF3.8427.2518.1918.209.079.07
BWXTBWX Technologies, Inc.20191223A5.673.300.830.912.472.39
BWZSPDR Bloomberg Barclays Short T20191223ETF44.8523.4822.2922.321.191.17
BXThe Blackstone Group Inc. Class20191223A2.231.80-0.410.022.211.78
BXCBlueLinx Holdings Inc.20191223A46.0523.243.464.6619.7818.57
BXGBluegreen Vacations Corporation20191223A87.4548.9428.5131.8620.4217.07
BXMTBlackstone Mortgage Trust, Inc.20191223A2.752.930.700.822.232.11
BXPBoston Properties, Inc.20191223A5.261.840.500.821.351.02
BXRXBaudax Bio, Inc. Common Stock20191223A179.26105.0966.9170.0838.1835.01
BXSBancorpSouth, Inc.20191223A5.254.283.183.281.101.01
BYByline Bancorp, Inc. Common Sto20191223A22.4411.782.012.589.779.20
BYDBoyd Gaming Corporation20191223A6.025.443.773.161.672.27
BYFCBroadway Financial Corp/Del20191223A532.761154.12574.56574.56579.56579.56
BYLDiShares Yield Optimized Bond ET20191223ETF9.2922.9321.3120.181.622.75
BYNDBeyond Meat, Inc. Common Stock20191223A6.105.331.812.273.523.06
BYSIBeyondSpring Inc. Ordinary Shar20191223A181.0379.8849.2652.5330.6227.35
BZHBeazer Homes USA, Inc. New20191223A18.3512.5710.658.271.924.30
BZQProShares UltraShort MSCI Brazi20191223ETF5.415.292.632.572.662.72
CCitigroup Inc.20191223A1.361.670.350.451.331.22
CAAPCorporacion America Airports S.20191223A56.8547.2327.5521.2719.6925.96
CAASChina Automotive Systems, Inc.20191223A143.19174.41103.4794.8570.9479.56
CABACabaletta Bio, Inc. Common Stoc20191223A227.92145.23117.85122.9227.3822.31
CACCamden National Corporation20191223A28.7210.067.337.432.742.64
CACCCredit Acceptance Corp20191223A29.3812.362.724.429.347.67
CACGClearBridge All Cap Growth ETF20191223ETF21.9923.9223.8923.920.030.00
CACICACI INTERNATIONAL CLA20191223A16.3110.925.356.455.574.47
CADECadence Bancorporation20191223A5.796.342.274.024.072.33
CAECAE INC20191223A4.853.011.241.591.771.42
CAGConagra Brands, Inc.20191223A3.462.651.160.931.491.71
CAHCardinal Health, Inc.20191223A4.042.79-0.190.152.982.64
CAICAI International, Inc.20191223A29.7616.240.943.7415.3112.50
CAKECheesecake Factory (The)20191223A6.273.580.751.552.832.03
CALCaleres Inc20191223A12.447.371.651.895.725.48
CALACalithera Biosciences, Inc20191223A51.3739.838.529.9231.3129.91
CALFPacer US Small Cap Cash Cows 1020191223ETF7.727.007.387.75-0.39-0.76
CALMCal-Maine Foods Inc20191223A13.1510.294.655.365.644.93
CALXCALIX, INC.20191223A31.1542.626.2227.5236.4015.09
CAMPCalAmp Corp.20191223A12.5110.7412.446.32-1.704.42
CAMTCamtek Ltd20191223A23.5223.595.487.1618.1116.43
CAPLCrossAmerica Partners LP Common20191223A64.3045.8334.2534.3311.5811.50
CAPRCapricor Therapeutics Inc20191223A173.41121.1749.4153.3771.7667.79
CARAvis Budget Group, Inc.20191223A10.1810.010.831.179.188.84
CARACara Therapeutics, Inc.20191223A14.429.703.463.306.256.40
CARECARTER BANK & TRUST MARTINSVILL20191223A103.1336.8218.2618.5918.5718.24
CARGCarGurus, Inc. Class A Common S20191223A9.5815.911.8912.9614.022.95
CAROCarolina Financial Corp.20191223A14.7412.296.156.476.145.82
CARSCars.com Inc. Common Stock20191223A13.526.971.991.154.975.82
CARVCarver Bancorp, Inc.20191223A456.43290.08271.41271.9618.6718.12
CARZFirst Trust NASDAQ Global Auto20191223ETF29.6326.9127.0026.93-0.08-0.02
CASACasa Systems, Inc. Common Stock20191223A32.3123.181.411.9921.7721.19
CASHMeta Financial Group, Inc.20191223A13.6510.871.641.789.239.09
CASICASI Pharmaceuticals, Inc.20191223A66.0226.825.0915.0521.7411.77
CASSCass Information Systems Inc20191223A56.2026.7119.3218.206.707.82
CASYCasey's General Stores Inc20191223A11.0612.495.137.327.365.17
CATCaterpillar Inc.20191223A1.861.450.050.191.411.27
CATBCatabasis Pharmaceuticals, Inc20191223A104.5065.2924.3034.8440.9930.45
CATCCAMBRIDGE BANCORP20191223A115.1859.6349.3050.8610.348.78
CATHGlobal X S&P 500 Catholic Value20191223ETF11.185.270.774.704.500.57
CATMCardtronics plc Class A Ordinar20191223A12.7419.701.063.6618.6416.04
CATOCATO CORP20191223A22.0212.813.894.448.928.37
CATSCatasys Inc. Common Stock20191223A110.2187.0834.4735.6352.6051.44
CATYCathay General Bancorp20191223A9.5729.823.183.3026.6426.52
CBChubb Limited20191223A2.961.990.460.611.521.38
CBANColony Bankcorp Inc20191223A332.38271.18251.47251.5419.7119.64
CBATCBAK Energy Technology, Inc. Co20191223A135.60175.2259.7059.71115.52115.51
CBAYCymabay Therapeutics20191223A53.1541.7729.4022.3612.3719.41
CBBCincinnati Bell Inc.20191223A10.0315.5011.1412.604.382.92
CBFVCB Financial Services, Inc. (PA20191223A130.21207.88211.59205.94-3.711.94
CBIOCatalyst Biosciences, Inc.20191223A38.6028.452.023.9426.4424.52
CBLCBL& Associates Properties, Inc20191223A93.4380.7248.5951.0832.1329.64
CBLICleveland Biolabs, Inc20191223A722.52283.36282.81283.170.540.18
CBMBCBM Bancorp, Inc.20191223A42.3061.5761.5761.570.000.00
CBMGCellular Biomedicine Group, Inc20191223A48.3158.8217.2917.8341.5340.99
CBNKCapital Bancorp, Inc.20191223A84.7218.9317.4817.481.461.46
CBOECboe Global Markets, Inc.20191223A9.822.872.012.280.860.59
CBONVanEck Vectors ChinaAMC China B20191223ETF108.5037.4837.4837.480.000.00
CBPOChina Biologic Products Holding20191223A26.3312.335.776.196.566.14
CBRECBRE GROUP, INC.20191223A4.802.830.230.512.602.32
CBRLCracker Barrel Old Country Stor20191223A8.494.540.361.194.193.35
CBSHCommerce Bancshares Inc20191223A5.242.260.510.781.751.48
CBTCabot Corporation20191223A13.535.260.301.674.963.59
CBTXCBTX, Inc. Common Stock20191223A30.5712.148.537.633.614.51
CBUCommunity Bank System20191223A11.465.302.691.432.613.87
CBZCBIZ, Inc.20191223A14.365.032.863.092.171.94
CCThe Chemours Company20191223A8.4618.438.189.6110.258.84
CCBCoastal Financial Corporation20191223A146.28108.79100.41102.598.396.21
CCCClarivate Analytics Plc Ordinar20191223A7.424.970.670.854.304.12
CCCLChina Ceramics Co. Ltd.20191223A132.60152.50132.73133.6419.7818.86
CCDCalamos Dynamic Convertible & I20191223A21.5414.066.846.837.227.23
CCEPCoca-Cola European Partners plc20191223A6.027.499.117.38-1.620.11
CCFChase Corporation20191223A150.6275.5656.1267.8919.447.67
CCHCollier Creek Holdings Class A20191223A45.0719.45-38.95-38.9558.3958.39
CCICrown Castle Intl. Corp.20191223A4.423.231.001.212.232.02
CCJCameco Corporation20191223A11.428.491.923.236.575.23
CCKCrown Holdings Inc.20191223A6.143.441.251.532.191.92
CCLCarnival Corporation20191223A2.082.250.941.001.311.25
CCLPCSI Compressco LP20191223A89.1683.7338.2339.2045.5144.53
CCMPCabot Microelectronics Corp20191223A13.076.622.703.083.923.54
CCNECNB Financial Corp/PA20191223A155.7139.8116.5816.9123.2322.90
CCOClear Channel Outdoor Holdings,20191223A36.1526.026.1710.7119.8315.28
CCOICogent Communications Holdings,20191223A10.007.022.323.164.703.87
CCORCore Alternative Capital20191223ETF70.1933.7437.6732.94-3.930.79
CCRCONSOL Coal Resources LP20191223A75.2451.0741.1340.589.9410.48
CCRCChina Customer Relations Center20191223A247.55254.95243.13243.1311.8211.82
CCRNCross Country Healthcare Inc20191223A25.2036.8914.3316.5822.5620.30
CCSCENTURY COMMUNITIES, INC.20191223A13.514.730.080.254.654.48
CCXChurchill Capital Corp II Class20191223A70.7816.0516.0516.050.000.00
CCXIChemoCentryx, Inc.20191223A28.8117.001.382.1015.6214.90
CDAYCeridian HCM Holding20191223A11.767.891.872.636.035.27
CDCVictoryShares US EQ Income Enha20191223ETF4.426.723.833.662.883.06
CDECoeur Mining, Inc.20191223A13.3511.333.335.428.005.89
CDEVCentennial Resource Development20191223A22.9123.909.9211.6813.9812.25
CDKCDK Global, Inc.20191223A5.806.212.634.623.581.61
CDLVictoryShares US Large Cap High20191223ETF11.8111.0110.3710.880.630.12
CDLXCardlytics, Inc. Common Stock20191223A29.6516.527.967.858.568.68
CDMOAvid Bioservices, Inc. Common S20191223A33.2632.64-1.34-0.2633.9732.90
CDNACareDx, Inc.20191223A23.1318.675.697.4312.9711.26
CDNSCadence Design Systems20191223A3.064.57-0.11-0.374.694.94
CDORCondor Hospitality Trust, Inc.20191223A11.387.077.047.070.030.00
CDRCedar Realty Trust, Inc20191223A37.7033.9119.0320.7514.8913.16
CDTXCidara Therapeutics, Inc.20191223A95.7463.2038.1535.6025.0527.60
CDWCDW Corporation20191223A4.342.871.381.701.491.17
CDXCChromaDex Corporation20191223A47.9543.4513.7117.4529.7526.01
CDXSCodexis, Inc.20191223A14.2912.61-1.772.4514.3810.15
CDZICADIZ, Inc.20191223A24.7539.2531.2531.298.017.96
CECelanese Corporation Common Sto20191223A5.193.222.772.810.440.41
CECECeco Environmental Corp20191223A52.4453.2517.1017.2936.1535.96
CEFSSaba Closed-End Funds ETF20191223ETF39.1228.5916.6627.9611.930.63
CEICamber Energy, Inc20191223A126.21100.7366.3867.4134.3533.32
CEIXCONSOL Energy Inc.20191223A27.4212.137.745.094.387.04
CELCellcom Israel, Ltd.20191223A90.31123.77119.74120.394.033.38
CELCCelcuity Inc. Common Stock20191223A325.28124.09108.56112.0115.5312.08
CELHCelsius Holdings, Inc. Common S20191223A38.9627.6720.7719.646.908.04
CELPCypress Environmental Partners,20191223A183.9592.0091.5191.510.490.49
CEMBiShares J.P. Morgan EM Corporat20191223ETF13.568.616.386.672.231.93
CEMIChembio diagnostics, Inc.20191223A272.2394.4954.1958.8740.2935.62
CENTCentral Garden and Pet Co20191223A32.9415.586.857.188.738.40
CENTACentral Garden & Pet Company20191223A17.3115.417.487.567.937.85
CENXCentury Aluminum Co20191223A14.0823.501.893.4221.6220.08
CEPUCentral Puerto S.A. American De20191223A43.5933.4824.0524.159.439.33
CEQPCrestwood Equity Partners LP20191223A14.245.930.300.805.635.13
CERCCerecor Inc.20191223A150.9575.1261.2759.9013.8515.30
CERNCerner Corp20191223A4.304.28-1.030.425.313.86
CERSCerus Corp20191223A24.9215.351.863.8313.4711.51
CETVCentral European Media Enterpri20191223A22.1820.2919.1619.051.141.24
CETXCEMTREX INC.20191223A150.45124.62105.38100.5119.2324.10
CEVACEVA Inc.20191223A27.9726.804.675.7222.1321.08
CEWWisdomTree Emerging Currency S20191223ETF18.6638.3138.3138.310.000.00
CEYVictoryShares Emerging Market H20191223ETF30.6920.2011.8515.238.354.97
CEZVictoryShares Emerging Market V20191223ETF26.2012.0914.3014.30-2.20-2.20
CFCF Industries Holding, Inc.20191223A5.104.120.940.913.173.21
CFAVictoryShares US 500 Volatility20191223ETF4.744.994.384.660.610.33
CFBCrossFirst Bankshares, Inc. Com20191223A55.7728.5117.0220.3211.488.18
CFBICommunity First Bancshares, Inc20191223A305.97246.31139.55139.55106.76106.76
CFBKCentral Federal Corporation20191223A139.77106.31100.95100.955.365.36
CFFACF Finance Acquisition Corp. Cl20191223A48.81
CFFIC&F Financial Corp20191223A364.5894.1075.6880.5918.4213.51
CFFNCapitol Federal Financial, Inc.20191223A7.556.242.262.213.984.04
CFGCitizens Financial Group, Inc.20191223A2.542.310.370.581.941.73
CFMSConformis, Inc. Common Stock20191223A69.4679.0940.9844.1738.1134.92
CFOVictoryShares US 500 Enhanced V20191223ETF3.741.821.421.250.400.56
CFRCullen/Frost Bankers Inc.20191223A8.714.482.573.721.910.76
CFRXContraFect Corporation20191223A132.29247.59104.93178.20142.6769.39
CFXColfax Corporation20191223A8.674.802.282.752.522.05
CGThe Carlyle Group Inc. Common S20191223A6.777.493.122.894.374.60
CGACHINA GREEN AGRICULTURE INC20191223A124.08113.0285.8284.4427.2028.58
CGBDTCG BDC, Inc. Common Stock20191223A11.5919.4614.6014.514.864.95
CGCCanopy Growth Corporation Commo20191223A10.408.473.952.714.535.77
CGENCompugen Ltd20191223A55.6137.976.798.3831.1829.60
CGIXCancer Genetics, Inc. Common St20191223A88.8683.7243.4354.1740.2829.55
CGNXCognex Corp20191223A6.889.570.040.169.539.41
CGOCalamos Global Total Return Fun20191223A48.8437.5120.5920.5616.9216.96
CGWInvesco S&P Global Water Index20191223ETF9.2912.216.516.525.705.69
CHADDirexion Daily CSI 300 China A20191223ETF10.704.404.103.980.310.43
CHAPChaparral Energy, Inc.20191223A149.32119.1375.5187.4243.6231.72
CHAUDirexion Daily CSI 300 China A20191223ETF4.657.486.546.250.941.23
CHCIComstock Holding Companies, Inc20191223A430.34348.23294.58294.5853.6553.65
CHCOCity Holding Co20191223A19.0110.397.607.592.792.80
CHCTCommunity Healthcare Trust Inco20191223A21.8511.60-0.380.9911.9810.61
CHDChurch & Dwight Co., Inc.20191223A4.264.861.591.893.272.97
CHDNChurchill Downs Inc20191223A13.356.211.612.684.603.53
CHEChemed Corporation20191223A31.2515.468.428.537.056.94
CHEFThe Chef's Warehouse Inc20191223A23.517.90-2.225.499.288.71
CHEKCheck-Cap Ltd.20191223A250.34205.40109.91112.7395.4992.67
CHEPAGFiQ U.S. Market Neutral Value20191223ETF197.04
CHFSCHF Solutions, Inc. Common Stoc20191223A179.19112.2285.9585.9126.2626.31
CHGGCHEGG, INC.20191223A6.173.430.030.213.403.22
CHGXChange Finance U.S. Large Cap F20191223ETF21.099.989.989.980.000.00
CHHChoice Hotels Intnl.20191223A5.462.890.721.032.171.86
CHICalamos Convertible Opportuniti20191223A14.4515.625.845.059.7810.56
CHICGlobal X MSCI China Communicati20191223ETF82.55118.93111.84113.687.105.25
CHIEGlobal X MSCI China Energy ETF20191223ETF771.02490.48490.48490.480.000.00
CHIHGlobal X MSCI China Health Care20191223ETF18.4911.5711.5711.570.000.00
CHIIGlobal X MSCI China Industrials20191223ETF301.37260.62-28.49-18.96289.11279.58
CHIKGlobal X MSCI China Information20191223ETF73.4464.8864.8864.880.000.00
CHILGlobal X MSCI China Large-Cap 520191223ETF32.1819.8619.8619.860.000.00
CHIMGlobal X MSCI China Materials E20191223ETF198.7849.6349.6349.630.000.00
CHIQGlobal X MSCI China Consumer Di20191223ETF18.3736.2831.6330.564.655.72
CHISGlobal X MSCI China Consumer St20191223ETF59.4958.3558.3558.350.000.00
CHIXGlobal X MSCI China Financials20191223ETF49.7832.6825.5227.967.164.72
CHKChesapeake Energy Corp.20191223A5.138.183.765.823.461.43
CHKPCheck Point Software Technologi20191223A4.783.081.392.211.690.86
CHMAChiasma, Inc. Common Stock20191223A24.0737.385.726.0831.6631.30
CHMGChemung Financial Corp20191223A112.2078.3342.6366.0935.7012.24
CHMICHERRY HILL MORTGAGE INVESTMENT20191223A11.858.344.685.043.673.30
CHNALoncar China BioPharma ETF20191223ETF52.6824.03-6.9513.3030.9810.73
CHNGChange Healthcare Inc. Common S20191223A14.6910.224.455.415.774.81
CHNRChina Natural Resources, Inc.20191223A168.191086.64786.07788.67300.57297.97
CHRACharah Solutions, Inc Common St20191223A167.57113.5967.2691.2946.3322.31
CHRSCoherus BioSciences, Inc.20191223A15.669.450.481.328.978.13
CHRWC.H. Robinson Worldwide, Inc.20191223A4.418.554.794.913.763.65
CHSChicos FAS, Inc.20191223A24.4217.069.1410.067.927.01
CHTRCharter Comm Inc Del CL A New20191223A4.484.352.412.701.941.65
CHUYChuy's Holdings, Inc. Common St20191223A28.8744.815.9011.5838.9133.23
CHWCalamos Global Dynamic Income F20191223A13.4118.238.147.3810.1810.94
CHWYChewy, Inc.20191223A10.518.4915.479.11-6.98-0.62
CHYCalamos Convertible and High In20191223A11.5223.1221.4921.491.631.63
CICIGNA Corporation20191223A4.473.951.810.952.142.99
CIACitizens, Inc.20191223A44.3188.143.549.5384.6078.61
CIBRFirst Trust Exchange-Traded Fun20191223ETF10.8311.136.506.544.644.59
CIDVictoryShares International Hig20191223ETF17.5745.6976.0876.08-30.39-30.39
CIDMCinedigm Corp.20191223A646.27604.75590.75590.7514.0014.00
CIENCiena Corporation20191223A3.809.89-2.861.6512.768.26
CIFSChina Internet Nationwide Finan20191223A146.04112.2936.1947.5076.1064.79
CIGIColliers International Group In20191223A18.1314.70-0.591.9115.2912.79
CILVictoryShares International Vol20191223ETF40.4210.6910.6910.690.000.00
CIMChimera Investment Corp.20191223A4.754.532.342.092.192.44
CINFCincinnati Financial Corp20191223A5.154.192.172.742.011.45
CINRCINER RESOURCES LP20191223A54.1930.9727.3027.433.673.54
CIOCITY OFFICE REIT, INC.20191223A9.855.90-0.94-0.466.846.36
CIRCIRCOR International, Inc20191223A22.6513.543.984.759.588.81
CITCIT Group Inc.20191223A6.123.541.101.362.442.18
CIVBCivista Bancshares, Inc.20191223A48.1742.1016.0216.1726.0825.93
CIXComp X International Inc.20191223A500.51316.55238.14238.1478.4178.41
CIZVictoryShares Developed Enhance20191223ETF22.9512.9612.9612.960.000.00
CIZNCitizens Holding Co.20191223A368.09
CJJDChina Jo-Jo Drugstores, Inc.20191223A76.7056.2144.0544.5212.1611.71
CKHSeacor Holdings Inc.20191223A26.6818.686.844.0611.8414.62
CKPTCheckpoint Therapeutics, Inc. C20191223A156.32173.2675.0659.3098.21113.96
CKXCKX Lands, Inc.20191223A419.57324.10313.20313.2010.9010.90
CLColgate-Palmolive Company20191223A1.841.95-0.520.252.481.70
CLARClarus Corporation Common Stock20191223A34.0019.3612.4713.896.895.48
CLBCore Laboratories N.V.20191223A14.798.723.323.565.405.16
CLBKColumbia Financial, Inc. Common20191223A10.7014.914.254.2010.6610.72
CLBSCaladrius Biosciences, Inc. Com20191223A293.77372.26327.26329.3044.9942.95
CLCTCollectors Universe20191223A74.9237.8913.2115.4624.6722.43
CLDBCORTLAND BNCP CRTLD OHIO20191223A123.15112.00-67.78-67.78179.78179.78
CLDRCloudera, Inc.20191223A8.608.658.787.99-0.130.66
CLDTCHATHAM LODGING TRUST20191223A9.938.535.547.772.990.76
CLDXCelldex Therapeutics, Inc20191223A67.6258.8142.6641.4716.1517.34
CLFCleveland-Cliffs Inc.20191223A12.209.414.945.854.473.56
CLFDClearfield, Inc.20191223A89.4869.0449.2049.5219.8519.52
CLGXCorelogic, Inc.20191223A8.143.661.372.172.291.50
CLHClean Harbors, Inc20191223A10.044.431.001.443.422.99
CLIMack-Cali Realty Corp.20191223A8.165.763.293.982.471.78
CLIRClearSign Technologies Corporat20191223A245.81250.03151.30150.5198.7499.52
CLIXProShares Long Online/Short Sto20191223ETF16.3720.559.979.4310.5811.12
CLMTCalumet Specialty Products Part20191223A72.9441.1225.7523.7115.7318.52
CLNCColony Credit Real Estate, Inc.20191223A16.2910.143.146.017.004.13
CLNEClean Energy Fuels Corp.20191223A43.4237.0622.6626.1114.8710.90
CLNYColony Capital, Inc. Class A C20191223A20.9013.617.948.475.675.13
CLOUGlobal X Cloud Computing ETF20191223ETF19.077.155.314.581.842.57
CLPRClipper Realty Inc. Common Stoc20191223A73.4313.1511.2611.251.891.90
CLPSCLPS Incorporation Common Stock20191223A295.68211.2427.1348.19184.10163.05
CLRCONTINENTAL RESOURCES INC.20191223A7.745.321.731.593.583.73
CLRBCellectar Biosciences INC NEW20191223A194.37105.5874.4489.9931.1415.59
CLRGIQ Chaikin U.S. Large Cap ETF20191223ETF26.7412.081.0712.0811.010.00
CLROClearOne, Inc. (DE) Common Stoc20191223A574.87495.83471.31472.8524.5222.98
CLSCelestica, Inc.20191223A12.7312.17-0.382.6112.559.56
CLSDClearside Biomedical, Inc. Comm20191223A92.0865.8847.2747.0918.6118.79
CLSNCelsion Corporation20191223A97.2769.1838.7735.6830.4133.50
CLTLInvesco Treasury Collateral ETF20191223ETF2.051.361.361.360.000.00
CLUBTown Sports International Holdi20191223A144.08103.6759.7458.9343.9344.74
CLVSClovis Oncology, Inc.20191223A17.1228.4218.7720.219.658.21
CLWClearwater Paper Corporation20191223A38.5015.713.975.4811.7410.23
CLWTEuro Tech Holdings Co Ltd. New20191223A340.10175.82147.02147.1028.8028.72
CLXClorox Company20191223A3.822.17-0.320.112.502.06
CLXTCalyxt, Inc. Common Stock20191223A80.8862.1914.8412.8947.3549.30
CMCanadian Imperial Bank of Comme20191223A2.231.631.271.030.360.60
CMAComerica Incorporated20191223A4.712.910.281.212.621.70
CMBMCambium Networks Corporation Or20191223A254.13160.48119.28122.2141.2038.28
CMBSiShares CMBS ETF20191223ETF24.2810.328.418.741.901.58
CMCCommercial Metals Company20191223A4.984.781.170.743.604.04
CMCLCaledonia Mining Corporation Pl20191223A104.5571.7458.0858.0813.6713.67
CMCOColumbus McKinnon Corp/NY20191223A23.6213.723.312.9110.4110.81
CMCSAComcast Corp20191223A2.312.440.891.431.561.01
CMCTCIM Commercial Trust Corp.20191223A38.9723.7115.9319.407.784.31
CMDCantel Medical Corporation20191223A15.806.765.204.411.562.36
CMDYiShares Bloomberg Roll Select C20191223ETF66.7246.2745.8045.610.470.66
CMECME Group Inc.20191223A5.044.261.072.853.181.41
CMFiShares California Muni Bond ET20191223ETF2.721.881.271.240.610.63
CMGChipotle Mexican Grill, Inc.20191223A8.1017.3316.3116.081.021.25
CMICummins Inc.20191223A3.893.47-0.73-0.574.204.04
CMLSCumulus Media Inc. Class A Comm20191223A49.0329.0221.1922.137.826.88
CMOCapstead Mortgage Corp.20191223A13.337.677.367.380.300.30
CMPCompass Minerals International,20191223A12.366.053.143.462.912.59
CMPRCimpress PLC Ordinary Shares (I20191223A23.608.682.793.275.895.41
CMRECostamare Inc.20191223A11.079.523.004.506.525.02
CMRXChimerix, Inc.20191223A51.5148.9314.204.2434.7344.70
CMSCMS Energy Corporation20191223A2.581.510.450.501.061.01
CMTCore Molding Technologies, Inc.20191223A133.1366.2266.2266.220.000.00
CMTLComtech Telecommunications20191223A20.1333.197.077.7226.1225.47
CNXtrackers MSCI All China Equity20191223ETF25.3155.6950.9850.984.714.71
CNACNA Financial Corporation20191223A11.4111.8711.1011.370.770.50
CNATConatus Pharmaceuticals Inc.20191223A107.2886.8652.9356.2133.9330.65
CNBKACentury Bancorp Inc/Mass20191223A187.4698.5097.9598.650.55-0.15
CNBSAmplify Seymour Cannabis ETF20191223ETF45.3129.6428.2928.731.350.91
CNCCentene Corporation20191223A3.164.282.082.182.212.10
CNCEConcert Pharmaceuticals, Inc.20191223A43.0837.508.3610.7329.1326.77
CNCRLoncar Cancer Immunotherapy ETF20191223ETF26.6519.6210.7312.438.897.19
CNDTConduent Incorporated Common St20191223A15.7413.783.983.839.809.95
CNETChinaNet Online Holdings Inc.20191223A163.90144.46120.01120.0124.4524.45
CNFRConifer Holdings, Inc20191223A640.88544.55544.55544.550.000.00
CNHICNH INDUSTRIAL N.V.20191223A9.026.340.731.235.615.11
CNICanadian National Railway20191223A2.941.871.091.150.780.72
CNKCinemark Holdings, Inc.20191223A6.533.850.961.512.892.34
CNMDCONMED Corporation20191223A13.476.523.714.202.812.32
CNNECannae Holdings, Inc. Common St20191223A13.969.060.120.438.958.64
CNOCNO Financial Group, Inc.20191223A5.724.870.270.544.604.33
CNOBCenter Bancorp Inc20191223A28.606.440.101.636.344.81
CNPCenterPoint Energy, Inc.20191223A3.843.84-0.010.463.853.38
CNQCanadian Natural Resources Limi20191223A3.222.760.801.741.961.02
CNRCornerstone Building Brands, In20191223A19.8011.510.104.5911.416.92
CNRGSPDR S&P Kensho Clean Power ETF20191223ETF12.2231.6221.1932.5910.42-0.97
CNSCohen & Steers Inc.20191223A17.896.520.742.105.784.42
CNSLConsolidated Communications Hol20191223A28.4632.2611.5114.6320.7417.63
CNSPCNS Pharmaceuticals, Inc. Commo20191223A136.65126.6163.0563.0563.5663.55
CNSTConstellation Pharmaceuticals,20191223A53.3738.0128.0028.6710.009.33
CNTGCentogene N.V. Common Shares20191223A327.28149.33117.11119.7632.2229.57
CNTYCentury Casinos Inc20191223A23.9021.508.115.6313.3915.87
CNXCNX Resources Corporation20191223A11.6311.744.915.876.845.91
CNXMCNX Midstream Partners LP20191223A15.308.635.792.222.836.41
CNXNPC Connection Inc20191223A24.0313.385.506.237.887.15
CNXTVanEck Vectors ChinaAMC SME-Chi20191223ETF21.1131.6126.2723.925.347.69
CNYAiShares MSCI China A ETF20191223ETF20.7920.1819.7319.830.450.35
COGlobal Cord Blood Corporation20191223A50.0030.081.671.8828.4128.20
COCPCocrystal Pharma, Inc. Common S20191223A229.77304.50191.10190.36113.41114.15
CODACoda Octopus Group, Inc. Common20191223A79.1858.3932.1833.7626.2124.63
CODICompass Diversified Holdings Sh20191223A16.5210.284.575.625.714.65
CODXCo-Diagnostics, Inc. Common Sto20191223A174.47178.68148.53148.4630.1530.22
COFCapital One Financial20191223A2.952.500.581.701.920.80
COGCabot Oil & Gas Corp.20191223A5.815.210.851.574.363.64
COHNCohen & Company Inc20191223A597.89542.99254.89254.72288.11288.27
COHRCoherent Inc20191223A14.616.880.17-0.286.717.16
COHUCohu Inc20191223A15.166.951.272.225.684.73
COKECoca-Cola Consolidated, Inc. Co20191223A82.2338.9725.9027.3913.0711.58
COLBColumbia Banking Systems Inc20191223A8.674.100.960.723.153.38
COLDAmericold Realty Trust20191223A6.003.762.232.361.531.39
COLLCollegium Pharmaceutical, Inc.20191223A30.5018.901.951.6216.9517.28
COLMColumbia Sportswear Co20191223A8.175.082.012.463.072.62
COMDirexion Auspice Broad Commodit20191223ETF42.7823.7223.7223.720.000.00
COMBGraniteShares Bloomberg Commodi20191223ETF19.814.774.614.690.160.08
COMMCommScope Holding Company, Inc.20191223A7.9715.077.335.817.779.28
COMTiShares Commodities Select Stra20191223ETF12.6720.4010.4511.619.968.79
CONECyrusOne Inc Common Stock20191223A8.804.122.282.321.841.80
CONNConn's Inc.20191223A12.458.853.063.805.795.05
COOThe Cooper Companies, Inc.20191223A9.343.921.501.082.422.84
COOPMr. Cooper Group Inc. Common St20191223A11.5627.94-0.30-0.0528.2427.99
COPConocoPhillips20191223A1.963.082.112.120.960.96
COPXGlobal X Copper Miners ETF (NEW20191223ETF25.0620.9931.6835.42-10.69-14.44
CORCoresite Realty Corporation20191223A11.284.842.652.712.192.13
CORECore Mark Holding Co., Inc.20191223A19.6023.511.150.0822.3623.43
CORPPIMCO Investment Grade Corporat20191223ETF5.845.064.905.050.160.00
CORRCorEnergy Infrastructure Trust,20191223A30.1516.3516.7915.17-0.431.18
CORTCorcept Therapeutics Inc.20191223A11.4319.4313.3513.376.086.06
CORVCorrevio Pharma Corp. Ordinary20191223A90.7096.9775.9981.0920.9715.99
COSTCostco Wholesale Corp20191223A2.552.28-0.150.042.432.24
COTYCOTY INC20191223A9.0811.382.185.889.195.49
COUPCoupa Software Incorporated20191223A8.277.660.624.387.043.28
COWiPath Series B Bloomberg Livest20191223ETN39.8021.6719.6119.722.061.96
COWNCowen Inc. Class A Common Stock20191223A19.9915.558.058.887.506.67
COWZPacer US Cash Cows 100 ETF20191223ETF5.7419.4814.4214.375.075.11
CPCanadian Pacific Railway20191223A5.412.740.831.401.911.33
CPACopa Holdings, S.A.20191223A17.328.802.073.776.735.03
CPAAConyers Park II Acquisition Cor20191223A469.48
CPAHCounterpath Corp20191223A447.43364.83314.82314.8250.0150.01
CPBCampbell Soup Company20191223A3.014.031.581.742.442.29
CPECallon Petroleum Company20191223A20.8217.875.667.6812.2110.18
CPFCentral Pacific Financial Corpo20191223A12.7311.075.405.975.675.10
CPGCRESCENT POINT ENERGY CORP.20191223A23.3920.0211.6511.108.378.90
CPHCCanterbury Park Holding Corpora20191223A181.7690.3076.0376.0314.2714.27
CPHIChina Pharma Holdings, Inc.20191223A178.69117.2483.3383.7833.9133.45
CPICPI Inflation Hedged ETF20191223ETF23.9532.33-8.69-7.5441.0239.87
CPIXCumberland Pharmaceuticals Inc20191223A133.95121.0191.3186.4929.7034.52
CPKChesapeake Utilities20191223A21.4313.017.057.335.965.68
CPLGCorePoint Lodging Inc. Common S20191223A28.2715.6918.8319.34-3.14-3.65
CPLPCapital Product Partners L.P.20191223A28.2417.961.941.5716.0116.39
CPRICapri Holdings Limited20191223A4.774.522.17-0.732.365.26
CPRTCopart Inc20191223A3.603.591.601.431.992.16
CPRXCatalyst Pharmaceutical Inc.20191223A26.7123.556.207.7117.3515.84
CPSCooper-Standard Automotive Inc.20191223A27.0013.743.263.0810.4810.66
CPSHCPS Technologies Corp. Common S20191223A420.60362.00359.48359.482.522.52
CPSIComputer Programs & Systems In20191223A37.2733.969.349.3424.6224.62
CPSSConsumer Portfolio Services20191223A180.62100.3490.7390.739.619.61
CPSTCapstone Turbine Corp20191223A114.45104.2395.8190.168.4214.08
CPTCamden Property Trust20191223A6.213.332.071.811.261.52
CPTACapitala Finance Corp.20191223A26.1319.929.179.5610.7510.36
CPZCalamos Long/Short Equity & Dyn20191223A75.3760.7940.4642.2120.3318.58
CQPCheniere Energy Partners, LP20191223A21.9215.011.527.3013.487.70
CQQQInvesco China Technology ETF20191223ETF19.8424.9124.0923.440.831.47
CRCrane Company20191223A10.006.253.414.732.841.52
CRAICRA International, Inc.20191223A39.7625.3614.2016.4211.178.95
CRAKVanEck Vectors Oil Refiners ETF20191223ETF45.6230.9527.5627.743.393.21
CRBNiShares MSCI ACWI Low Carbon Ta20191223ETF8.487.987.988.260.00-0.28
CRBPCorbus Pharmaceuticals Holdings20191223A23.7217.073.914.9213.1612.15
CRCCalifornia Resources Corporatio20191223A24.1419.263.342.8615.9216.40
CRDACrawford & Company Class A20191223A69.6938.9531.8235.057.133.91
CRDBCrawford & Company Class B20191223A84.0261.1941.4753.1919.728.00
CREECree Inc20191223A6.545.962.411.793.564.17
CREGChina Recycling Energy Corporat20191223A234.22229.87204.88200.9324.9928.94
CREXCREATIVE REALITIES, INC.20191223A639.84351.04276.63285.4474.4165.61
CRHMCRH Medical Corporation20191223A45.79189.28113.17128.1976.1161.09
CRICarter's Inc.20191223A7.445.941.401.584.544.36
CRISCuris Inc20191223A94.8391.9110.9163.6881.0328.22
CRKComstock Resources, Inc.20191223A23.3820.8410.939.169.9111.68
CRLCharles River Laboratories Inte20191223A10.825.913.103.172.812.74
CRMsalesforce.com, inc.20191223A1.741.99-0.63-0.752.632.74
CRMDCorMedix Inc.20191223A59.3958.0825.8729.3532.2128.73
CRMTAmerica's Car Mart Inc20191223A54.1633.1317.2116.3415.9216.79
CRNCCerence Inc. Common Stock20191223A30.5130.5411.1912.4119.3518.13
CRNTCeragon Networks Ltd20191223A49.8951.247.018.3144.2342.93
CRNXCrinetics Pharmaceuticals, Inc.20191223A174.46112.9927.502.4785.49110.52
CRONCronos Group Inc. Common Share20191223A14.3911.053.135.067.925.96
CROPIQ Global Agribusiness Small Ca20191223ETF62.716.146.146.140.000.00
CROXCrocs, Inc.20191223A8.116.461.412.495.043.97
CRSCarpenter Technology Corp20191223A13.557.362.112.925.254.44
CRSACrescent Acquisition Corp Class20191223A70.11
CRSPCRISPR Therapeutics AG20191223A18.0014.008.473.775.5210.23
CRTCross Timbers Royalty Trust20191223A53.5453.0242.2848.7710.744.26
CRTXCortexyme, Inc. Common Stock20191223A139.6680.7531.3747.4149.3833.34
CRUSCirrus Logic Inc20191223A6.583.75-0.54-0.154.293.90
CRVLCorvel Corp20191223A52.5730.8016.5218.1714.2812.63
CRVSCorvus Pharmaceuticals, Inc.20191223A96.25194.1261.6961.66132.43132.46
CRWDCrowdStrike Holdings, Inc. Clas20191223A9.1510.88-0.462.2611.348.62
CRWSCrown Crafts Inc20191223A76.7148.4233.3536.9315.0711.49
CRYCryoLife, Inc.20191223A29.6224.674.6917.2819.987.39
CSAVictoryShares US Small Cap Vola20191223ETF23.5425.0319.5625.035.480.00
CSBVictoryShares US Small Cap High20191223ETF24.1920.0228.9321.11-8.91-1.09
CSBRChampions Oncology, Inc.20191223A125.9680.6349.4256.7731.2023.86
CSCOCisco Systems Inc20191223A2.101.861.091.050.770.81
CSDInvesco S&P Spin-Off ETF20191223ETF87.9148.9843.8043.785.185.21
CSFVictoryShares US Discovery Enha20191223ETF9.145.745.785.94-0.03-0.20
CSFLCenterState Bank Corporation Co20191223A7.285.905.452.220.453.69
CSGPCoStar Group Inc20191223A16.807.052.072.674.974.36
CSGSCSG Systems International20191223A12.286.510.741.175.775.35
CSIICardiovascular Systems, Inc.20191223A20.4129.043.134.5925.9124.45
CSIQCanadian Solar, Inc.20191223A10.9810.865.347.225.523.64
CSLCarlisle Companies, Inc.20191223A10.924.680.731.193.963.49
CSLTCASTLIGHT HEALTH, INC.20191223A77.1368.0746.1550.2221.9217.85
CSMProShares Large Cap Core Plus20191223ETF8.178.928.486.290.432.63
CSMLIQ Chaikin U.S. Small Cap ETF20191223ETF10.589.634.024.505.615.13
CSODCornerstone OnDemand, Inc.20191223A10.128.500.322.178.186.33
CSPICSP Inc.20191223A426.30134.81134.37134.370.440.44
CSQCalamos Strategic Total Return20191223A13.097.114.934.822.172.29
CSSEChicken Soup for the Soul Enter20191223A151.92168.2888.0988.0980.1980.19
CSTECaesarstone Ltd.20191223A21.7011.984.543.997.447.99
CSTMConstellium SE Class A Ordinary20191223A10.697.553.965.593.601.97
CSTRCapStar Financial Holdings, Inc20191223A31.5315.328.6710.486.644.84
CSUCapital Senior Living20191223A62.2842.6922.2824.4220.4018.27
CSVCarriage Services, Inc.20191223A23.3516.968.5610.278.406.69
CSWCCapital Southwest Corp20191223A19.0913.1913.2713.17-0.080.03
CSWICSW Industrials, Inc20191223A37.2220.4114.6216.205.794.21
CSXCSX Corporation20191223A2.302.70-0.140.152.842.56
CTASCintas Corp20191223A5.102.370.610.741.761.63
CTBCooper Tire & Rubber Co.20191223A13.908.943.062.865.886.09
CTBICommunity Trust Bancorp Inc20191223A31.6710.555.254.775.305.78
CTEKCynergisTek, Inc.20191223A181.54115.96100.96102.7115.0013.25
CTGComputer Task Group, Inc.20191223A104.54272.8626.1527.27246.72245.59
CTHRCharles & Colvard Ltd20191223A182.94134.46135.03132.46-0.572.00
CTIBYunhong CTI Ltd. Common Stock20191223A482.97478.16208.66355.85269.50122.31
CTICCTI BioPharma Corp. (DE) Common20191223A90.3597.8858.7070.3739.1827.52
CTLCenturyLink, Inc.20191223A7.589.912.702.957.216.97
CTLTCATALENT, INC.20191223A6.863.210.560.992.652.23
CTMXCytomX Therapeutics, Inc.20191223A32.2337.3012.9914.9924.3122.31
CTOConsolidated-Tomoka Land Co.20191223A47.2644.4442.0041.352.433.08
CTRAContura Energy, Inc. Common Sto20191223A45.8638.52-1.580.0740.1138.45
CTRCCentric Brands Inc. Common Stoc20191223A258.03227.31200.89201.4826.4225.83
CTRECARTRUST REIT, INC.20191223A6.8519.190.900.8518.2818.35
CTRMCastor Maritime Inc. Common Sto20191223A125.1797.1187.0277.3810.0919.73
CTRNCiti Trends, Inc.20191223A35.8131.697.7510.6923.9421.00
CTSCTS Corporation20191223A22.0310.015.245.974.774.03
CTSHCognizant Technology Solutions20191223A2.123.090.490.682.612.43
CTSOCytosorbents Corp.20191223A55.8038.5615.4615.3223.1023.23
CTTCATCHMARK TIMBER TRUST, INC.20191223A13.419.652.732.626.937.03
CTVACorteva, Inc. Common Stock20191223A4.625.300.991.284.314.02
CTXRCitius Pharmaceuticals Inc. Com20191223A77.7968.4049.0554.9419.3513.45
CTXSCitrix Systems Inc20191223A2.272.461.091.371.371.09
CUBCubic Corporation20191223A12.179.130.454.608.674.53
CUBAHerzfeld Caribbean Basin Fund20191223A108.7475.91-6.07-6.0781.9881.98
CUBECubeSmart20191223A3.642.781.291.341.491.43
CUBICUSTOMERS BANCORP INC20191223A18.518.964.868.744.100.21
CUECue Biopharma, Inc.20191223A56.8244.8620.9921.1923.8723.67
CUICUI Global, Inc.20191223A142.14216.75102.0591.65114.70125.11
CULPCulp, Inc.20191223A133.8549.8634.3837.5215.4812.34
CUOContinental Materials Corporati20191223A761.15321.11302.51302.5118.6018.60
CUREDirexion Daily Healthcare Bull20191223ETF5.618.287.106.981.181.30
CUROCURO Group Holdings Corp.20191223A27.8615.503.894.1511.6111.35
CUTInvesco MSCI Global Timber ETF20191223ETF30.4420.0918.8018.801.291.29
CUTRCutera, Inc.20191223A29.1324.175.806.3418.3717.83
CUZCousins Properties Inc.20191223A4.292.500.320.272.182.22
CVACovanta Holding Corporation20191223A7.338.332.474.185.864.15
CVBFCVB Financial Corp20191223A5.084.121.141.392.992.74
CVCOCavco Industries Inc.20191223A69.5823.9613.7513.7910.1910.17
CVCYCentral Valley Community Bancor20191223A81.4587.9846.6356.5541.3531.42
CVECenovus Energy Inc.20191223A10.118.532.973.595.564.94
CVEOCIVEO CORPORATION20191223A78.2067.3052.7957.3614.509.92
CVETCovetrus, Inc. Common Stock20191223A15.0314.142.643.6311.5010.52
CVGICommercial Vehicle Group, Inc.20191223A21.6625.0811.1112.2013.9712.89
CVGWCalavo Growers Inc20191223A28.9812.416.717.285.705.13
CVICVR ENERGY, INC.20191223A7.566.34-0.40-0.096.756.44
CVIACovia Holdings Corporation Comm20191223A101.5773.3051.6152.9721.6920.32
CVLTCommault Systems, Inc.20191223A9.5634.244.414.3229.8429.92
CVLYCodorus Valley Bancorp Inc20191223A67.0138.1728.8129.209.368.97
CVMCel-Sci Corporation20191223A30.2122.108.6510.3113.4611.79
CVNACarvana Co.20191223A12.9011.936.116.735.825.20
CVRChicago Rivet & Machine Co.20191223A172.96135.94135.94135.940.000.00
CVSCVS HEALTH CORPORATION20191223A1.834.161.460.912.713.26
CVTICovenant Transportation Group,20191223A25.9624.243.644.0120.6020.23
CVUCPI Aerostructures, Inc.20191223A68.5548.3836.7636.6311.6311.75
CVVCVD Equipment Corp.20191223A118.2690.8678.6378.6312.2312.23
CVXChevron Corporation20191223A1.652.251.451.440.800.80
CVYInvesco Zacks Multi-Asset Incom20191223ETF19.6318.1717.0816.711.091.46
CWCurtiss-Wright Corp.20191223A11.067.561.422.686.144.88
CWBSPDR Bloomberg Barclays Convert20191223ETF2.013.962.421.791.542.17
CWBCCommunity West BanCshares20191223A229.1362.136.7740.8055.3621.33
CWBRCohBar, Inc. Common Stock20191223A221.75311.67303.56274.798.1136.88
CWCOConsolidated Water Co Inc20191223A37.7122.7213.4313.949.288.77
CWEBDirexion Daily CSI China Intern20191223ETF18.989.865.236.474.633.39
CWENClearway Energy, Inc. Class C C20191223A11.416.462.382.234.094.24
CWENAClearway Energy, Inc. Class A20191223A19.1711.108.458.052.653.05
CWHCamping World Holdings, Inc.20191223A15.1110.702.994.057.706.64
CWISPDR MSCI ACWI ex-US ETF20191223ETF4.144.173.423.270.750.89
CWKCushman & Wakefield plc Ordinar20191223A8.915.251.191.574.063.68
CWSAdvisorShares Focused Equity ET20191223ETF76.7849.7448.2648.261.481.48
CWSTCasella Waste Systems Inc20191223A16.879.323.574.045.745.27
CWTCalifornia Water Service20191223A12.358.886.825.872.063.01
CXDCChina XD Plastics Company Limit20191223A156.29119.1397.3895.0421.7524.09
CXOCONCHO RESOURCES INC.20191223A6.133.500.430.913.072.59
CXPCOLUMBIA PROPERTY TRUST, INC.20191223A7.195.072.281.192.793.88
CXSEWisdomTree Trust WisdomTree Chi20191223ETF23.2511.3110.2710.181.041.13
CXWCoreCivic, Inc.20191223A10.797.884.113.973.783.91
CYCypress Semiconductor20191223A4.263.783.023.010.750.77
CYANCyanotech Corp20191223A223.1274.4452.5252.5221.9221.92
CYBWisdomTree Chinese Yuan Strate20191223ETF239.08101.1948.0848.0853.1253.12
CYBECyberoptics Corp20191223A58.5231.9315.3616.1316.5715.80
CYBRCyberArk Software Ltd.20191223A6.595.470.911.564.553.91
CYCCCyclacel Pharmaceuticals, Inc20191223A207.32225.67191.29185.1434.3840.53
CYCNCyclerion Therapeutics, Inc. Co20191223A67.4760.8344.0544.4117.0316.62
CYDChina Yuchai International Ltd.20191223A51.4434.4729.3229.205.155.27
CYHCommunity Health Systems, Inc.20191223A35.0429.4215.4116.6914.0012.72
CYRNCYREN Ltd.20191223A142.5196.6996.4296.420.270.27
CYRXCryoPort, Inc. Common Stock20191223A20.2614.595.676.228.918.36
CYTKCytokinetics Inc.20191223A15.4418.804.375.3714.4313.43
CZAInvesco Zacks Mid-Cap ETF20191223ETF7.733.813.683.670.120.14
CZNCCitizens & Northern Corporation20191223A139.7080.3260.7665.0619.5615.26
CZRCaesars Entertainment Corporati20191223A7.4112.145.725.646.426.53
CZWICitizens Community Bancorp, Inc20191223A324.34168.91187.09186.59-18.17-17.68
CZZCosan Limited20191223A7.694.731.532.233.192.49
DDominion Energy, Inc Common Sto20191223A1.732.861.481.241.381.62
DACDanaos Corporation20191223A68.7743.4327.6632.6215.7710.82
DAIOData I/O Corp20191223A173.6386.8910.6912.3376.2074.57
DAKTDaktronics Inc20191223A22.2523.778.278.0915.5015.68
DALDelta Air Lines, Inc.20191223A2.011.690.760.820.930.87
DALIFirst Trust DorseyWright DALI 120191223ETF9.6810.229.809.800.420.42
DALTAnfield Capital Diversified Alt20191223ETF59.2538.0837.9737.970.110.11
DANDana Incorporated20191223A6.336.840.662.846.214.01
DARDARLING INGREDIENTS INC.20191223A5.183.931.291.912.642.03
DAREDare Bioscience, Inc. Common St20191223A133.05285.25256.36256.2728.8828.98
DAUDExchange-Traded Notes linked to20191223ETN60.1557.3662.8162.81-5.46-5.46
DAUGFT Cboe Vest U.S. Equity Deep B20191223ETF20.2611.284.762.596.528.69
DAXGlobal X Funds Global X DAX Ger20191223ETF54.8115.17-1.71-1.7016.8816.88
DBDeutsche Bank Aktiengesellschaf20191223A13.039.674.204.205.475.47
DBAWXtrackers MSCI All World ex US20191223ETF15.729.849.758.820.091.02
DBDDiebold Nixdorf Incorporated20191223A13.1912.344.576.307.776.04
DBEFXtrackers MSCI EAFE Hedged Equi20191223ETF2.942.261.641.750.610.51
DBEHiM DBi Hedge Strategy ETF20191223ETF32.39
DBEMXtrackers MSCI Emerging Markets20191223ETF64.3919.5419.3919.760.15-0.22
DBEUXtrackers MSCI Europe Hedged Eq20191223ETF3.472.331.641.450.670.87
DBEZXtrackers MSCI Eurozone Hedged20191223ETF17.1219.5712.7219.576.860.00
DBGRXtrackers MSCI Germany Hedged E20191223ETF43.742.254.982.25-2.730.00
DBIDesigner Brands Inc.20191223A8.287.843.623.474.224.37
DBJPXtrackers MSCI Japan Hedged Equ20191223ETF5.911.900.570.631.331.27
DBLVAdvisorShares DoubleLine Value20191223ETF119.0230.2530.2530.250.000.00
DBMFiM DBi Managed Futures Strategy20191223ETF18.85
DBVTDBV Technologies S.A.20191223A21.6417.146.447.3410.709.80
DBXDropbox, Inc. Class A20191223A5.936.641.490.205.166.45
DCARDropCar, Inc. Common Stock20191223A203.92234.07167.67184.8366.4049.24
DCHFExchange-Traded Notes linked to20191223ETN55.99
DCIDonaldson Company, Inc.20191223A6.533.750.852.142.901.61
DCODucommun Incorporated20191223A33.0115.758.159.877.605.88
DCOMDime Community Bancshares20191223A11.4818.11-2.09-4.6220.2022.73
DCPDCP Midstream, LP20191223A9.967.59-0.250.797.846.80
DCPHDeciphera Pharmaceuticals, Inc.20191223A25.8810.326.336.023.994.30
DDDuPont de Nemours, Inc. Common20191223A3.252.091.071.201.010.89
DDD3D Systems Corp20191223A11.5011.153.223.657.937.50
DDGProshares Short Oil & Gas20191223ETF50.3630.9315.5316.5515.4014.38
DDIVFirst Trust Exchange-Traded Fun20191223ETF12.7112.8112.7212.760.080.05
DDLSWisdomTree Dynamic Currency Hed20191223ETF29.2017.0517.0517.050.000.00
DDMProShares Ultra Dow3020191223ETF2.151.770.600.301.171.47
DDOGDatadog, Inc. Class A Common St20191223A16.0911.557.648.223.913.33
DDSDillards Inc.20191223A16.798.152.513.055.645.10
DDWMWisdomTree Dynamic Currency Hed20191223ETF18.319.997.589.142.410.85
DEDeere & Company20191223A4.3010.184.072.366.117.82
DEAEasterly Government Properties,20191223A4.803.781.341.132.442.65
DEACDiamond Eagle Acquisition Corp.20191223A18.2011.3410.6611.270.680.07
DECKDeckers Outdoor Corp20191223A9.804.841.291.613.563.24
DEEFXtrackers FTSE Developed ex US20191223ETF205.6834.9234.9234.920.000.00
DEFInvesco Defensive Equity ETF20191223ETF30.1718.9912.5612.596.436.40
DEFAiShares Adaptive Currency Hedge20191223ETF48.6513.3413.3413.340.000.00
DEIDouglas Emmett, Inc.20191223A6.263.400.881.242.512.16
DELLDell Technologies Inc.20191223A6.243.871.461.622.412.26
DEMWisdomTree Emerging Markets Hig20191223ETF7.1710.6510.8710.51-0.220.14
DENNDENNY'S CORP20191223A7.407.732.672.955.064.78
DESWisdomTree U.S. SmallCap Divide20191223ETF4.538.42-2.75-2.6711.1711.09
DESPDespegar.com, Corp.20191223A24.0827.8713.6215.6114.2412.26
DEURExchange-Traded Notes linked to20191223ETN10.312.665.724.70-3.05-2.04
DEUSXtrackers Russell 1000 Comprehe20191223ETF15.066.196.206.19-0.01-0.01
DEWWisdomTree Global High Dividend20191223ETF22.0215.9113.5714.692.341.22
DFEWisdomTree Europe SmallCap Divi20191223ETF10.0721.4416.9517.104.494.34
DFENDirexion Daily Aerospace & Defe20191223ETF13.6710.0510.8311.74-0.78-1.70
DFFNDIFFUSION PHARMACEUTICALS INC20191223A88.77106.7892.6092.7214.1814.06
DFINDonnelley Financial Solutions,20191223A27.8715.460.490.6514.9714.81
DFJWisdomTree Japan SmallCap Divid20191223ETF12.285.575.215.270.350.30
DFNDReality Shares DIVCON Dividend20191223ETF23.428.108.108.100.000.00
DFNLDavis Select Financial ETF20191223ETF28.8315.038.468.466.576.57
DFSDiscover Financial Services20191223A2.902.170.891.011.281.16
DFVLiPath US Treasury 5-year Bull E20191223ETF61.48
DFVSiPath US Treasury 5-year Bear E20191223ETF151.52
DGDollar General Corp.20191223A2.811.810.700.871.110.94
DGAZVelocityShares 3x Inverse Natur20191223ETN15.658.652.943.765.704.89
DGBPExchange-Traded Notes linked to20191223ETN32.3318.9521.6121.58-2.66-2.63
DGICADonegal Group Inc20191223A50.4042.6429.4827.4613.1615.18
DGICBDonegal Group Inc20191223A729.69262.21580.33580.33-318.11-318.11
DGIIDigi International Inc20191223A19.6611.434.945.046.496.39
DGLDVelocitySharesTM 3x Inverse Gol20191223ETF4.824.032.191.631.832.40
DGLYDigital Ally, Inc. Common Stock20191223A129.91144.9796.0897.1748.8947.80
DGPDB Gold Double Long ETN due Feb20191223ETN118.76152.05143.80151.008.261.05
DGREWisdomTree Trust WisdomTree Eme20191223ETF55.7736.6736.6736.670.000.00
DGROiShares Core Dividend Growth ET20191223ETF2.403.541.680.911.862.63
DGRSWisdomTree Trust WisdomTree U.S20191223ETF25.7746.1825.1925.1720.9921.01
DGRWWisdomTree Trust WisdomTree U.S20191223ETF2.282.300.901.331.400.97
DGSWisdomTree Emerging Markets Sma20191223ETF4.613.832.321.891.521.94
DGTSPDR Global Dow ETF (based on T20191223ETF34.1524.8524.4524.680.400.17
DGXQuest Diagnostics Inc.20191223A3.982.542.542.820.00-0.28
DGZDB Gold Short ETN due February20191223ETN87.0753.5877.3077.30-23.72-23.72
DHID.R. Horton Inc.20191223A2.792.680.780.821.911.84
DHRDanaher Corporation20191223A1.651.380.920.690.460.69
DHSWisdomTree U.S. High Dividend F20191223ETF3.022.712.142.100.570.61
DHTDHT HOLDINGS, INC.20191223A13.0314.016.687.016.987.03
DHXDHI Group, Inc.20191223A52.2431.6625.4929.176.172.49
DIASPDR Dow Jones Industrial Avera20191223ETF0.579.419.738.780.370.64
DIALColumbia Diversified Fixed Inco20191223ETF6.2411.169.439.431.731.73
DIETDefiance Next Gen Food and Agri20191223ETF23.1623.6511.6922.9511.970.71
DIGProShares Ultra Oil & Gas20191223ETF4.603.94-0.13-0.224.074.16
DIMWisdomTree International MidCap20191223ETF16.341.941.941.940.000.00
DINDine Brands Global, Inc.20191223A13.937.284.054.303.232.98
DINTDavis Select International ETF20191223ETF42.4115.2614.9114.910.350.35
DIODDiodes Inc20191223A10.6721.424.255.7617.1715.66
DISThe Walt Disney Company20191223A1.551.17-0.590.701.760.47
DISCADiscovery, Inc. Series A Common20191223A3.225.502.541.422.964.09
DISCBDiscovery, Inc. Series B Common20191223A
DISCKDiscovery, Inc. Series C Common20191223A3.403.17-0.221.003.392.17
DISHDISH Network Corp.20191223A3.965.111.542.143.572.98
DITAMCON Distributing Co.20191223A202.13
DIVGlobal X SuperDividend U.S. ETF20191223ETF7.704.153.913.930.240.22
DIVAAGFiQ Hedged Dividend Income Fu20191223ETF87.3615.9215.9215.920.000.00
DIVBiShares U.S. Dividend and Buyba20191223ETF7.755.571.241.244.334.33
DIVCC-Tracks Exchange Traded Notes20191223ETN378.29330.27330.27330.270.000.00
DIVOAmplify CWP Enhanced Dividend I20191223ETF33.7811.4911.2211.220.280.28
DJCBETRACS Bloomberg Commodity Inde20191223ETN113.79
DJCIETRACS Linked to the Bloomberg20191223ETN26.987.205.387.201.820.00
DJCODaily Journal Corp20191223A126.5181.6881.6081.610.080.07
DJDInvesco Dow Jones Industrial Av20191223ETF10.756.717.296.71-0.580.00
DJPiPath Bloomberg Commodity Index20191223ETN4.5635.805.398.3630.4727.50
DJPYExchange-Traded Notes linked to20191223ETN22.538.168.168.160.000.00
DKDelek US Holdings, Inc.20191223A8.964.230.660.793.573.44
DKLDELEK LOGISTICS PARTNERS, LP20191223A69.6938.7535.0735.873.682.88
DKSDick's Sporting Goods, Inc.20191223A4.162.820.391.252.431.57
DLADelta Apparel Inc.20191223A249.3978.2772.8872.605.395.67
DLBDolby Laboratories, Inc.Class A20191223A8.405.502.442.323.073.18
DLBRVelocityShares Short LIBOR ETN20191223ETN68.6742.7240.0742.722.650.00
DLHCDLH Holdings Corp.20191223A55.7458.4546.1146.6412.3411.81
DLNWisdomTree U.S. LargeCap Divide20191223ETF1.912.782.342.910.44-0.13
DLNGDYNAGAS LNG PARNERS LP20191223A82.9058.4454.0654.064.384.38
DLPHDelphi Technologies PLC Ordinar20191223A16.8810.946.176.144.774.80
DLPNDolphin Entertainment, Inc.20191223A184.35192.05127.33129.8864.7262.16
DLRDigital Realty Trust, Inc.20191223A3.762.101.461.660.640.44
DLSWisdomTree International SmallC20191223ETF7.879.877.387.382.492.50
DLTHDuluth Holdings Inc. Class B Co20191223A26.1220.114.598.8715.5211.24
DLTRDollar Tree Inc.20191223A3.632.150.450.751.711.40
DLXDeluxe Corporation20191223A12.756.271.032.735.243.54
DMACDiaMedica Therapeutics Inc. Com20191223A199.00169.38130.26122.1039.1247.28
DMDVAAM S& P Developed Markets High20191223ETF28.8419.9419.9419.940.000.00
DMLPDorchester Minerals LP20191223A40.7928.4413.4014.3515.0414.09
DMPIDelMar Pharmaceuticals, Inc. Co20191223A252.03246.63236.28236.2810.3510.35
DMRCDigimarc Corporation20191223A53.7029.362.947.7926.4221.57
DMREDeltaShares S&P EM 100 & Manage20191223ETF38.82
DMRIDeltaShares S&P International M20191223ETF132.1924.4424.4424.440.000.00
DMRLDeltaShares S&P 500 Managed Ris20191223ETF53.37143.50-27.79138.97171.294.53
DMRMDeltaShares S&P 400 Managed Ris20191223ETF163.7595.6175.9593.4619.672.16
DMRSDeltaShares S&P 600 Managed Ris20191223ETF97.9935.3921.1131.8514.283.54
DMTKDermTech, Inc. Common Stock20191223A118.0959.9738.5638.9721.4020.99
DNKNDunkin' Brands Group, Inc.20191223A6.153.390.430.542.962.85
DNLWisdomTree Global ex-US Quality20191223ETF15.8336.178.6222.9527.5613.23
DNLIDenali Therapeutics Inc. Common20191223A17.858.542.223.236.325.31
DNNDenison Mines Corp20191223A59.1252.1733.7734.0318.4018.14
DNOVFT Cboe Vest U.S. Equity Deep B20191223ETF30.5731.4831.5331.53-0.05-0.05
DNOWNOW INC.20191223A9.528.644.764.593.884.06
DNRDenbury Resources, Inc.20191223A72.7259.5332.1531.3427.3828.18
DODiamond Offshore Drilling20191223A15.3112.505.806.226.706.28
DOCPHYSICIANS REALTY TRUST20191223A5.645.803.093.522.712.28
DOCUDocuSign, Inc. Common Stock20191223A9.555.553.114.242.441.31
DOGProShares Short Dow3020191223ETF2.032.001.631.410.370.59
DOGSArrow Dogs of the World ETF20191223ETF89.3282.6782.6782.670.000.00
DOGZDogness (International) Corpora20191223A808.67938.06790.53790.53147.53147.53
DOLWisdomTree International LargeC20191223ETF34.7910.4710.4510.450.010.01
DOMODomo, Inc. Class B Common Stock20191223A24.7413.844.765.529.088.32
DONWisdomTree U.S. MidCap Dividend20191223ETF4.104.891.352.093.552.82
DOOWisdomTree international Divide20191223ETF14.545.085.175.17-0.09-0.09
DOOOBRP Inc. Common Subordinate Vot20191223A24.1414.276.547.457.736.82
DOORMASONITE INTERNATIONAL CORP20191223A14.039.363.656.165.703.19
DORMDorman Products, Inc. New20191223A23.138.692.352.766.345.93
DOVDover Corporation20191223A4.862.261.381.720.880.54
DOWDow Inc.20191223A3.655.222.211.683.013.54
DOXAmdocs Limited20191223A5.4111.460.969.0110.512.49
DPHCDiamondPeak Holdings Corp. Clas20191223A49.781.83-2.74-2.744.574.57
DPSTDirexion Daily Regional Banks B20191223ETF19.7413.559.499.254.064.30
DPWDPW Holdings, Inc.20191223A118.61116.4478.60104.0837.8412.36
DPZDomino's Pizza Inc.20191223A7.063.551.051.072.492.47
DRADDigirad Corporation20191223A188.8389.8677.7977.0212.0712.84
DREDuke Realty Corp.20191223A3.072.75-0.63-0.703.383.44
DRHDiamondRock Hospitality Company20191223A8.947.061.213.975.853.09
DRIDarden Restaurants, Inc.20191223A4.162.570.981.301.601.27
DRIODarioHealth Corp. Common Stock20191223A126.9894.2645.5548.1848.7046.08
DRIPDirexion Daily S&P Oil & Gas Ex20191223ETF21.2112.435.136.067.306.37
DRIVGlobal X Autonomous & Electric20191223ETF41.0529.6126.4027.673.211.94
DRNDirexion Daily Real Estate Bull20191223ETF35.7719.6017.2017.482.402.12
DRNADicerna Pharmaceuticals, Inc.20191223A12.6118.433.156.2815.2812.15
DRQDril-Quip, Inc.20191223A13.685.822.222.463.603.36
DRRXDurect Corp20191223A44.0141.0327.2928.7013.7412.33
DRSKAptus Defined Risk ETF20191223ETF15.748.336.878.331.460.00
DRTTDIRTT Environmental Solutions L20191223A183.58159.3582.9882.4076.3776.96
DRVDirexion Daily Real Estate Bear20191223ETF35.1036.3820.0835.0216.301.36
DRWWisdomTree Global ex-US Real Es20191223ETF36.2637.1234.6237.352.50-0.23
DSDrive Shack Inc.20191223A27.5422.5817.5317.645.044.93
DSEDuff & Phelps Select MLP and Mi20191223A26.2738.2730.1231.728.156.55
DSGXDescartes Systems Group Inc20191223A10.026.081.131.484.954.61
DSIiShares MSCI KLD 400 Social ETF20191223ETF3.075.933.652.972.282.96
DSKEDaseke, Inc. Common Stock20191223A79.4446.5922.4424.9524.1521.64
DSLVVelocitySharesTM 3x Inverse Sil20191223ETF14.228.264.625.283.642.98
DSPGDSP Group Inc20191223A21.5827.937.688.3820.2519.55
DSSDocument Security Systems, Inc.20191223A302.08248.49259.09259.91-10.60-11.42
DSSIDiamond S Shipping Inc. Common20191223A30.2816.227.287.588.938.63
DSTLDistillate U.S. Fundamental Sta20191223ETF13.6915.1015.1015.100.000.00
DSWLDeswell Industries Inc20191223A161.23114.63100.61100.6114.0114.01
DSXDiana Shipping, Inc.20191223A33.4029.2420.6814.108.5415.13
DTDynatrace, Inc.20191223A15.969.212.013.547.205.67
DTDWisdomTree U.S. Total Dividend20191223ETF2.521.811.191.210.620.59
DTEDTE Energy Company20191223A4.062.000.800.871.191.13
DTEADAVIDsTEA Inc. Common Stock20191223A231.75173.35141.59134.9531.7738.40
DTECALPS Disruptive Technologies ET20191223ETF17.6610.019.889.880.130.13
DTHWisdomTree International High D20191223ETF18.756.036.766.76-0.73-0.73
DTILPrecision BioSciences, Inc. Com20191223A36.3640.359.8513.2730.5027.08
DTNWisdomTree U.S. Dividend ex-Fin20191223ETF3.273.242.673.140.560.10
DTODB Crude Oil Double Short Excha20191223ETN389.25292.97244.63255.2848.3537.69
DTSSDatasea Inc. Common Stock20191223A286.89267.04233.49233.4933.5433.54
DTULiPath US Treasury 2-year Bull E20191223ETF97.34
DTYLiPath US Treasury 10-year Bull20191223ETF18.3713.1413.1413.140.000.00
DUGProShares UltraShort Oil & Gas20191223ETF6.345.942.143.113.802.83
DUKDuke Energy Corporation20191223A2.222.081.041.371.040.72
DURAVanEck Vectors Morningstar Dura20191223ETF19.910.580.560.560.020.02
DUSADavis Select U.S. Equity ETF20191223ETF21.389.299.539.42-0.25-0.14
DUSLDirexion Daily Industrials Bull20191223ETF31.4816.0912.2612.623.833.47
DUSTDirexion Daily Gold Miners Inde20191223ETF14.7012.075.986.916.105.16
DVADaVita Inc.20191223A3.412.461.341.691.120.77
DVAXDynavax Technologies Corporatio20191223A20.3819.804.648.4115.1711.42
DVDDover Motorsports20191223A75.0741.5630.5830.5810.9810.98
DVLUFirst Trust Dorsey Wright Momen20191223ETF22.994.404.404.400.000.00
DVNDevon Energy Corporation20191223A3.913.991.041.452.952.54
DVOLFirst Trust Dorsey Wright Momen20191223ETF9.216.264.965.201.301.05
DVPDeep Value ETF20191223ETF20.3116.9916.9716.990.020.00
DVYiShares Select Dividend ETF20191223ETF1.331.651.711.49-0.060.16
DVYAiShares Asia/Pacific Dividend E20191223ETF69.3527.9927.9927.990.000.00
DVYEiShares Emerging Markets Divide20191223ETF10.2011.4810.8310.810.650.67
DWASInvesco DWA SmallCap Momentum E20191223ETF13.728.808.438.450.370.35
DWATArrow Investments Trust Arrow D20191223ETF119.370.00
DWCRArrow DWA Country Rotation ETF20191223ETF40.83
DWFISPDR Dorsey Wright Fixed Income20191223ETF7.4510.0310.0310.030.000.00
DWLDDavis Select Worldwide ETF20191223ETF36.3423.6920.1320.133.563.56
DWMWisdomTree International Equity20191223ETF20.2811.859.409.432.462.43
DWMCAdvisorShares Dorsey Wright Mic20191223ETF365.0157.9357.9357.930.000.00
DWMFWisdomTree International Multif20191223ETF57.7130.6430.2530.630.390.01
DWPPFirst Trust Dorsey Wright Peopl20191223ETF40.4724.4021.5021.862.902.53
DWSHAdvisorShares Dorsey Wright Sho20191223ETF35.5223.0911.9614.7011.138.40
DWSNDawson Geophysical Company New20191223A162.46109.9153.6254.3756.2955.54
DWXSPDR S&P International Dividend20191223ETF5.374.352.802.191.542.16
DXDynex Capital, Inc.20191223A7.735.622.692.842.942.79
DXCDXC Technology Company20191223A4.123.591.371.592.222.00
DXCMDexCom, Inc.20191223A9.998.953.253.615.695.33
DXDProShares UltraShort Dow 3020191223ETF4.443.702.582.751.120.95
DXGEWisdomTree Germany Hedged Equit20191223ETF48.9812.0612.0612.060.000.00
DXJWisdomTree Japan Hedged Equity20191223ETF1.893.852.212.331.641.52
DXJSWisdomTree Japan Hedged SmallCa20191223ETF42.8417.3319.2219.22-1.89-1.89
DXLGDestination XL Group, Inc.20191223A205.86114.5874.4874.9340.0939.64
DXPEDXP Enterprises Inc20191223A36.5017.725.676.2812.0511.44
DXYNDixie Group Inc20191223A196.54196.57151.82161.1044.7535.46
DYDycom Industries, Inc.20191223A18.769.243.043.956.205.29
DYAIDyadic International, Inc.20191223A106.0299.9681.7980.6618.1719.30
DYLSWisdomTree Dynamic Long/Short U20191223ETF7.9725.1324.9624.960.170.17
DYNFBlackRock U.S. Equity Factor Ro20191223ETF19.736.904.714.712.192.19
DYNTDynatronics Corp20191223A648.24489.85263.79226.70226.06263.14
DZKDirexion Daily Developed Market20191223ETF16.239.177.849.321.33-0.15
DZSIDASAN Zhone Solutions, Inc20191223A69.6237.5014.4412.7623.0624.74
DZZDB Gold Double Short ETN due Fe20191223ETN143.2082.9263.3269.6719.5913.25
EAElectronic Arts Inc20191223A2.751.87-0.92-1.092.792.96
EAFGrafTech International Ltd.20191223A9.2210.816.026.824.824.03
EAGGiShares ESG US Aggregate Bond E20191223ETF4.733.621.172.642.460.99
EARNELLINGTON RESIDENTIAL MORTGAGE20191223A30.5455.6622.9849.8832.685.78
EARSAuris Medical Holding Ltd. Comm20191223A159.81100.9667.4872.5633.4828.40
EASGXtrackers MSCI EAFE ESG Leaders20191223ETF28.8830.7229.5330.671.190.05
EASIAmplify EASI Tactical Growth ET20191223ETF15.3917.7616.5316.531.231.23
EASTEASTSIDE DISTILLING , INC.20191223A308.06182.58164.82164.8217.7717.77
EATBrinker International, Inc.20191223A10.677.503.253.714.253.78
EBEventbrite, Inc. Class A Common20191223A19.4710.724.685.436.075.31
EBAYeBay Inc20191223A2.7719.6817.2717.152.412.54
EBFEnnis, Inc.20191223A21.5015.318.209.057.116.26
EBIXEbix Inc20191223A16.9416.671.722.6914.9513.98
EBIZGlobal X E-commerce ETF20191223ETF21.9620.8920.8920.890.000.00
EBMTEagle Bancorp Montana, Inc20191223A132.6570.7262.2562.608.478.11
EBNDSPDR Bloomberg Barclays Emergin20191223ETF5.264.234.284.28-0.05-0.05
EBSEmergent Biosolutions, Inc.20191223A18.397.511.061.416.456.10
EBSBMeridian Bancorp, Inc.20191223A11.147.203.002.764.204.44
EBTCEnterprise Bancorp Inc.20191223A137.9263.4557.3956.916.076.54
ECHiShares MSCI Chile ETF20191223ETF12.119.333.753.665.585.67
ECHOEcho Global Logistics, Inc.20191223A18.9615.930.743.2615.1812.67
ECLEcolab, Inc.20191223A3.795.002.362.502.642.49
ECLNFirst Trust EIP Carbon Impact E20191223ETF20.32
ECNSiShares MSCI China Small-Cap ET20191223ETF132.92100.96101.30104.70-0.34-3.74
ECOLUS Ecology, Inc.20191223A33.2316.246.617.519.628.72
ECOMCHANNELADVISOR CORPORATION20191223A26.9935.5925.9626.849.648.75
ECONColumbia Emerging Markets Consu20191223ETF9.0826.4525.8725.870.580.58
ECORelectroCore, Inc. Common Stock20191223A114.93134.0798.80107.3835.2727.00
ECOWPacer Emerging Markets Cash Cow20191223ETF74.6330.1730.1730.170.000.00
ECPGEncore Capital Group, Inc.20191223A19.1713.953.484.1710.479.78
ECTECA Marcellus Trust 1 Interest20191223A54.5353.3153.2953.270.010.04
EDConsolidated Edison, Inc.20191223A2.431.76-0.17-0.111.931.87
EDCDirexion Daily Emerging Markets20191223ETF4.564.913.544.051.370.86
EDENiShares MSCI Denmark ETF20191223ETF18.3814.4113.6513.440.760.97
EDITEditas Medicine, Inc. Common St20191223A15.188.704.364.504.344.20
EDIVSPDR S&P Emerging Markets Divid20191223ETF31.9315.5412.2613.913.291.63
EDNTEdison Nation, Inc. Common Stoc20191223A91.7887.6357.4957.6430.1530.00
EDOWFirst Trust Dow 30 Equal Weight20191223ETF13.5834.2033.3733.800.830.41
EDRYEuroDry Ltd. Common Shares20191223A1275.41251.75287.66287.66-35.91-35.91
EDSAEdesa Biotech, Inc. Common Shar20191223A447.14237.24148.12182.6289.1254.62
EDUCEducational Development Corp20191223A163.86145.41121.75121.9023.6623.51
EDVVanguard World Funds Extended D20191223ETF7.625.332.873.022.462.31
EDZDirexion Daily Emerging Markets20191223ETF3.243.230.430.162.803.08
EEEl Paso Electric Company20191223A9.975.872.663.003.212.87
EEFTEuronet Worldwide Inc20191223A9.525.481.891.803.583.67
EEHELEMENTS Linked to the SPECTRUM20191223ETN689.48
EELVInvesco S&P Emerging Markets Lo20191223ETF55.3932.7533.2933.29-0.54-0.54
EEMiShares MSCI Emerging Markets E20191223ETF2.242.361.061.211.301.15
EEMAiShares MSCI Emerging Markets A20191223ETF16.2913.5815.7512.51-2.171.07
EEMDAAM S&P Emerging Markets High D20191223ETF26.9123.1217.9317.935.195.19
EEMOInvesco S&P Emerging Markets Mo20191223ETF74.4527.3814.8327.3812.550.00
EEMSiShares MSCI Emerging Markets S20191223ETF56.7548.5143.4343.375.095.15
EEMViShares Edge MSCI Min Vol Emerg20191223ETF2.061.561.551.250.010.31
EEMXSPDR MSCI Emerging Markets Foss20191223ETF24.359.729.729.720.000.00
EESWisdomTree U.S. SmallCap Fund20191223ETF11.996.275.755.730.510.54
EETProShares Ultra MSCI Emerging M20191223ETF25.1312.7511.1711.171.591.59
EEVProShares Trust UltraShort MSCI20191223ETF4.223.312.622.680.690.63
EEXEmerald Holding, Inc.20191223A33.3518.179.349.028.839.15
EFAiShares MSCI EAFE ETF20191223ETF1.441.491.081.170.410.32
EFADProShares MSCI EAFE Dividend Gr20191223ETF28.5214.4811.8914.472.590.01
EFASGlobal X MSCI SuperDividend EAF20191223ETF22.8223.3818.0823.385.300.00
EFAViShares Edge MSCI Min Vol EAFE20191223ETF1.441.140.880.660.250.48
EFAXSPDR MSCI EAFE Fossil Fuel Rese20191223ETF48.0825.5727.2725.57-1.710.00
EFCEllington Financial Inc. Common20191223A5.645.173.754.111.421.03
EFGiShares MSCI EAFE Growth ETF20191223ETF9.576.846.686.700.160.14
EFNLiShares MSCI Finland ETF20191223ETF34.2922.7522.7522.750.000.00
EFOProShares Ultra MSCI EAFE20191223ETF38.7827.9735.8635.86-7.89-7.89
EFOIEnergy Focus, Inc.20191223A265.80361.83259.00259.89102.83101.94
EFSCEnterprise Financial Services C20191223A23.5810.622.551.798.078.82
EFUProShares Trust UltraShort MSCI20191223ETF36.2325.565.5413.2520.0212.32
EFViShares MSCI EAFE Value ETF20191223ETF2.031.511.131.230.380.27
EFXEquifax, Incorporated20191223A5.853.420.460.862.972.56
EFZProShares Trust Short MSCI EAFE20191223ETF8.633.863.283.470.580.39
EGANeGain Corporation20191223A45.4721.1112.9711.958.149.16
EGBNEagle Bancorp Inc20191223A14.598.962.533.016.435.95
EGHT8x8, Inc. Common Stock20191223A8.427.933.604.124.343.82
EGLEEagle Bulk Shipping Inc.20191223A34.6520.3810.9810.469.409.92
EGOEldorado Gold Corporation20191223A13.7111.633.524.198.087.42
EGOVNIC Inc20191223A13.7014.862.423.2112.4411.65
EGPEastGroup Properties Inc.20191223A10.044.041.081.562.442.27
EGPTVanEck Vectors Egypt Index ETF20191223ETF91.5274.3055.9660.6518.3413.65
EGRXEagle Pharmaceuticals, Inc.20191223A32.9320.553.732.5416.8218.01
EGYVaalco Energy, Inc.20191223A57.2547.3538.3939.898.967.46
EHCEncompass Health Corporation Co20191223A6.594.831.742.493.082.34
EHTHeHealth, Inc.20191223A17.069.732.994.436.745.30
EIDOiShares MSCI Indonesia ETF20191223ETF4.185.811.071.194.744.62
EIDXEidos Therapeutics, Inc. Common20191223A96.8356.2527.4334.2128.8222.04
EIGEmployers Holdings, Inc.20191223A19.338.653.143.365.525.29
EIGIEndurance International Group H20191223A32.3583.851.510.9782.3482.88
EIGREiger BioPharmaceuticals, Inc.20191223A36.6334.31-0.27-0.7334.5735.03
EINCVanEck Vectors Energy Income ET20191223ETF69.5546.1032.226.1013.8839.99
EIRLiShares MSCI Ireland ETF20191223ETF31.7128.6027.6127.610.990.99
EISiShares MSCI Israel ETF20191223ETF33.7419.6416.4417.903.201.74
EIXEdison International20191223A4.032.79-0.100.122.892.67
EJULInnovator MSCI Emerging Markets20191223ETF34.9422.5722.5722.570.000.00
EKARIdeanomics NextGen Vehicles and20191223ETF62.9930.6630.6630.660.000.00
EKSOEkso Bionics Holdings, Inc. Com20191223A126.90170.3513.9126.88156.44143.48
ELThe Estee Lauder Companies Inc.20191223A3.982.071.581.650.490.42
ELAEnvela Corporation20191223A91.0974.6564.3464.3410.3110.31
ELANElanco Animal Health Incorporat20191223A8.646.604.655.601.951.00
ELDWisdomTree Emerging Markets Loc20191223ETF31.867.776.757.211.030.57
ELFe.l.f. Beauty, Inc.20191223A10.428.16-0.150.168.328.00
ELGXEndologix Inc20191223A82.70106.6727.2129.8179.4676.86
ELLOEllomay Capital LTD20191223A140.38789.69107.56102.19682.13687.50
ELMDElectromed, Inc.20191223A174.0182.0158.5673.5423.458.47
ELOXEloxx Pharmaceuticals, Inc. Com20191223A87.7159.5814.7222.4944.8637.08
ELSEquity Lifestyle Properties, In20191223A6.884.08-0.020.304.103.78
ELSEElectro-Sensors Inc20191223A742.87836.41836.41836.410.000.00
ELTKEltek Ltd20191223A163.9474.4849.2650.6725.2223.81
ELVTElevate Credit, Inc.20191223A25.3823.7619.2619.934.503.83
ELYCallaway Golf Company20191223A8.646.671.903.184.783.49
EMAGVanEck Vectors Emerging Markets20191223ETF183.7040.81103.81103.81-63.01-63.01
EMANeMagin Corporation20191223A171.3096.5477.5877.4818.9719.06
EMBiShares J.P. Morgan USD Emergin20191223ETF0.920.930.420.500.500.43
EMBHiShares Interest Rate Hedged Em20191223ETF19.089.719.319.710.410.00
EMCBWisdomTree Emerging Markets Cor20191223ETF69.5331.5135.0535.05-3.54-3.54
EMCFEmclaire Financial Corp20191223A326.52228.52228.52228.520.000.00
EMCGWisdomTree Emerging Markets Con20191223ETF37.8027.5025.4625.462.042.04
EMDVProShares MSCI Emerging Markets20191223ETF60.6212.1511.2111.210.940.94
EMEEMCOR Group, Inc.20191223A11.755.703.083.952.621.75
EMFMGlobal X MSCI Next Emerging & F20191223ETF44.1944.8645.7942.17-0.932.70
EMGFiShares Edge MSCI Multifactor E20191223ETF16.228.078.738.13-0.66-0.07
EMHYiShares J.P. Morgan EM High Yie20191223ETF5.753.363.063.110.310.26
EMIFiShares Emerging Markets Infras20191223ETF68.5529.4022.6123.436.795.96
EMIHXtrackers Emerging Markets Bond20191223ETF20.1812.3012.3012.300.000.00
EMKREmcore Corp20191223A81.75719.61100.67100.67618.94618.94
EMLEastern Company20191223A141.1381.8481.0177.870.833.97
EMLCVanEck Vectors J.P. Morgan EM L20191223ETF3.012.951.731.941.221.01
EMLPFirst Trust North American Ener20191223ETF4.423.763.212.830.560.94
EMMFWisdomTree Emerging Markets Mul20191223ETF46.875.554.534.531.021.02
EMMSEmmis Communications Corp20191223A104.6079.4651.3451.8428.1227.62
EMNEastman Chemical Company20191223A5.985.172.702.882.472.29
EMNTPIMCO Enhanced Short Maturity A20191223ETF2.021.791.701.800.090.00
EMPEntergy Mississippi, LLC First20191223A22.8210.9812.6912.48-1.71-1.50
EMQQEMQQ The Emerging Markets Inter20191223ETF11.216.566.596.61-0.03-0.05
EMREmerson Electric Co.20191223A2.013.862.253.011.610.85
EMSGXtrackers MSCI Emerging Markets20191223ETF42.6419.6620.4620.46-0.80-0.80
EMSHProShares Short Term USD Emergi20191223ETF22.6514.557.1814.557.370.00
EMTLSPDR DoubleLine Emerging Market20191223ETF19.7310.5810.6310.58-0.060.00
EMTYProShares Decline of the Retail20191223ETF17.7615.5015.4415.160.060.34
EMXEMX Royalty Corporation20191223A114.09135.1266.3069.9468.8265.18
EMXCiShares MSCI Emerging Markets e20191223ETF33.6716.5216.8216.52-0.300.00
ENBEnbridge, Inc20191223A2.561.950.010.231.931.72
ENBLENABLE MIDSTREAM PARTNERS, LP20191223A10.9714.657.695.996.968.66
ENDPEndo International plc20191223A20.4723.016.126.4516.9016.57
ENFRAlerian Energy Infrastructure E20191223ETF26.9627.7923.7921.714.006.08
ENGENGlobal Corp20191223A314.90378.17255.93198.71122.24179.46
ENLCENLINK MIDSTREAM, LLC20191223A16.6812.086.285.735.776.34
ENLVEnlivex Therapeutics Ltd. Ordin20191223A250.80340.97267.53269.8673.4471.11
ENOBEnochian Biosciences Inc. Commo20191223A143.93164.74-24.48-14.55189.23179.29
ENORiShares MSCI Norway ETF20191223ETF40.4447.8747.8747.870.000.00
ENPHEnphase Energy, Inc.20191223A7.726.291.382.224.914.07
ENREnergizer Holdings, Inc20191223A8.464.361.441.572.922.79
ENSEnerSys, Inc.20191223A11.725.19-0.910.006.105.18
ENSGThe Ensign Group, Inc.20191223A16.148.330.902.317.426.02
ENSVEnservco Corp.20191223A343.74935.91129.30136.34806.60799.57
ENTGlobal Eagle Entertainment Inc.20191223A253.61276.96300.40301.08-23.44-24.12
ENTAEnanta Pharmaceuticals, Inc20191223A25.5212.046.594.865.457.17
ENTGEntegris Inc20191223A7.034.311.551.132.763.18
ENTRERShares Entrepreneur 30 ETF20191223ETF25.9911.576.646.644.934.93
ENTXEntera Bio Ltd. Ordinary Shares20191223A386.76184.34163.84164.4820.5019.86
ENVENVESTNET, INC.20191223A10.615.491.711.883.783.61
ENVAEnova International, Inc.20191223A21.9718.188.298.769.899.43
ENZEnzo Biochem, Inc.20191223A72.5570.2896.8997.43-26.61-27.16
ENZLiShares Trust iShares MSCI New20191223ETF23.7911.9710.7210.551.251.42
EOGEOG Resources, Inc.20191223A3.282.001.731.080.270.92
EOLSEvolus, Inc. Common Stock20191223A33.1627.8912.4012.2115.4915.68
EPACEnerpac Tool Group Corp.20191223A9.517.532.323.755.203.78
EPAMEPAM SYSTEMS, INC.20191223A15.556.663.693.872.972.79
EPAYBottomline Technologies Inc20191223A13.0818.343.953.5814.3914.76
EPCEdgewell Personal Care Company20191223A10.847.081.261.685.825.40
EPDEnterprise Products Partners L.20191223A3.544.841.301.483.543.36
EPHEiShares MSCI Philippines ETF20191223ETF4.1510.481.592.238.898.24
EPIWisdomTree India Earnings Fund20191223ETF4.164.102.943.081.161.02
EPMEvolution Petroleum Corporation20191223A39.98161.8294.4396.3567.3865.47
EPOLiShares MSCI Poland ETF20191223ETF5.3713.6110.1910.193.423.41
EPPiShares MSCI Pacific ex Japan E20191223ETF2.252.011.461.140.550.87
EPREPR Properties20191223A5.404.621.841.172.793.45
EPRFInnovator S&P Investment Grade20191223ETF18.0660.8350.0243.6310.8117.20
EPRTEssential Properties Realty Tru20191223A13.166.882.063.044.823.85
EPSWisdomTree U.S. LargeCap Fund20191223ETF8.653.103.152.74-0.060.35
EPSNEpsilon Energy Ltd.20191223A219.5582.0482.0482.040.000.00
EPUiShares MSCI Peru ETF20191223ETF26.5915.8913.4713.762.422.14
EPVProShares UltraShort FTSE Europ20191223ETF16.9512.5611.1011.841.450.71
EPZMEpizyme, Inc20191223A20.3614.7711.699.693.085.08
EQEquillium, Inc. Common Stock20191223A372.35182.16120.22137.5961.9444.58
EQALInvesco Russell 1000 Equal Weig20191223ETF5.305.692.633.733.061.95
EQBKEquity Bancshares, Inc. Class A20191223A52.5324.0514.5917.149.466.91
EQCEquity Commonwealth20191223A5.012.880.510.472.372.41
EQHEquitable Holdings, Inc.20191223A4.174.750.920.683.834.07
EQIXEquinix, Inc. Common Stock REIT20191223A14.006.272.972.813.303.46
EQLALPS Equal Sector Weight ETF20191223ETF7.6611.709.199.912.501.79
EQMEQM Midstream Partners, LP20191223A13.9110.753.083.157.677.61
EQREquity Residential20191223A3.102.282.882.90-0.60-0.63
EQRRProShares Equities for Rising R20191223ETF12.12
EQSEquus Total Return, Inc.20191223A376.11316.34316.27316.340.070.00
EQTEQT CORP20191223A9.617.62-0.592.358.215.28
EQWLInvesco S&P 100 Equal Weight ET20191223ETF27.1921.8319.1022.842.73-1.00
EQXEquinox Gold Corp.20191223A25.9529.788.0712.0621.7217.72
ERAERA GROUP INC.20191223A31.6816.586.877.869.718.72
ERFEnerplus Corporation20191223A14.4213.463.584.679.888.78
ERIEldorado Resorts, Inc20191223A7.308.854.114.744.744.11
ERIEErie Indemnity Co20191223A29.7713.347.408.085.945.26
ERIIEnergy Recovery, Inc.20191223A18.5318.908.8212.0810.086.83
ERMEquityCompass Risk Manager ETF20191223ETF42.336.876.876.870.000.00
EROSEROS INTERNATIONAL PLC20191223A32.0333.299.069.4024.2323.90
ERSXERShares Non-US Small Cap ETF20191223ETF62.2427.9229.0827.92-1.160.00
ERUSiShares MSCI Russia ETF20191223ETF3.923.932.011.981.921.94
ERXDirexion Daily Energy Bull 2X S20191223ETF5.806.383.292.783.083.60
ERYDirexion Daily Energy Bear 2X S20191223ETF6.7911.0510.4010.280.650.77
ESEversource Energy20191223A3.623.230.881.242.361.99
ESBKElmira Savings Bank Elmira NY20191223A442.19172.88-16.2779.94189.1592.94
ESCAEscalade Inc20191223A155.2288.0674.8978.5913.179.47
ESEESCO Technologies, Inc.20191223A19.329.563.473.346.096.22
ESEAEuroseas Ltd.(Marshall Islands)20191223A402.18299.06274.29285.5624.7613.50
ESGFlexShares Trust FlexShares STO20191223ETF4.2610.8810.8710.040.010.84
ESGDiShares Trust iShares ESG MSCI20191223ETF8.963.553.303.470.240.08
ESGEiShares, Inc. iShares ESG MSCI20191223ETF11.244.923.783.581.141.34
ESGGFlexShares STOXX Global ESG Imp20191223ETF69.2943.5543.5543.550.000.00
ESGNColumbia Sustainable Internatio20191223ETF98.41
ESGSColumbia Sustainable U.S. Equit20191223ETF74.6043.6636.5936.597.077.07
ESGUiShares Trust iShares ESG MSCI20191223ETF7.176.124.965.331.160.79
ESGVVanguard ESG U.S. Stock ETF20191223ETF3.825.403.262.952.152.45
ESIElement Solutions Inc.20191223A8.787.471.501.275.966.18
ESLTElbit Systems Ltd20191223A29.4520.9214.2517.126.673.80
ESMLiShares ESG MSCI USA Small-Cap20191223ETF13.986.445.515.250.931.19
ESNTEssent Group LTD20191223A6.814.061.751.892.312.17
ESPEspey Mfg. & Electronics Corp20191223A542.44321.64315.27315.276.376.37
ESPOVanEck Vectors Video Gaming and20191223ETF13.1818.357.827.6910.5310.67
ESPREsperion Therapeutics, Inc.20191223A17.1812.281.452.4010.839.88
ESQEsquire Financial Holdings, Inc20191223A100.7851.9936.8339.0115.1512.97
ESRTEMPIRE STATE REALTY TRUST, INC.20191223A7.375.893.343.442.552.45
ESSEssex Property Trust, Inc20191223A9.313.984.524.06-0.54-0.09
ESSAESSA Bancorp, Inc.20191223A52.6027.096.429.6420.6717.45
ESTAEstablishment Labs Holdings Inc20191223A71.9953.1820.4321.5832.7531.60
ESTCElastic N.V.20191223A9.424.583.012.821.581.77
ESTEEarthstone Energy Inc. Class A20191223A41.8339.356.6011.0732.7628.29
ESXBCommunity Bankers Trust Corpora20191223A96.2044.2214.0423.3930.1820.82
ETEnergy Transfer LP Common Units20191223A7.665.712.053.493.652.22
ETFCE*Trade Financial Corporation20191223A2.807.453.463.673.983.78
ETHEthan Allen Interiors Inc20191223A11.0610.210.941.419.278.81
ETHOETF Managers Trust New Issue20191223ETF16.4211.5411.1311.060.410.48
ETMEntercom Communications20191223A20.7316.3710.848.515.537.82
ETNEaton Corporation, plc Ordinary20191223A3.221.240.241.261.00-0.02
ETNB89bio, Inc. Common Stock20191223A284.31118.65102.83100.9515.8317.71
ETONEton Pharmaceutcials, Inc. Comm20191223A95.8690.8745.6542.7445.2248.14
ETREntergy Corporation20191223A2.991.510.250.501.251.00
ETRNEquitrans Midstream Corporation20191223A8.356.000.501.125.504.87
ETSYEtsy, Inc.20191223A6.295.211.953.683.251.53
ETTXEntasis Therapeutics Holdings I20191223A475.33151.5563.0551.1088.49100.45
EUDGWisdomTree Europe Quality Divid20191223ETF78.7628.3728.3728.370.000.00
EUDVProShares MSCI Europe Dividend20191223ETF31.5539.2220.8020.2518.4218.98
EUFNiShares MSCI Europe Financials20191223ETF5.243.952.642.761.311.19
EUMProShares Trust Short MSCI Emer20191223ETF5.826.824.134.272.692.54
EUMFWisdomTree Europe Multifactor F20191223ETF32.3557.02-6.2057.0263.210.00
EUMViShares Edge MSCI Min Vol Europ20191223ETF14.5215.6615.6615.660.000.00
EURLDirexion Daily FTSE Europe Bull20191223ETF13.3212.1811.2110.720.971.47
EURNEURONAV NV20191223A8.257.852.552.505.305.35
EURZXtrackers Eurozone Equity ETF20191223ETF124.3841.5340.1241.531.410.00
EUSAiShares MSCI USA Equal Weighted20191223ETF6.9111.126.996.784.134.34
EUSCWisdomTree Europe Hedged SmallC20191223ETF65.9347.1546.3644.000.793.15
EVEaton Vance Corp.20191223A5.563.021.531.741.481.28
EVAEnviva Partners, LP20191223A19.8214.4011.1310.143.264.25
EVBGEverbridge, Inc. Common Stock20191223A16.2911.110.494.8910.616.21
EVBNEvans Bancorp Inc20191223A165.9368.6250.4960.6818.137.94
EVCEntravision Communication20191223A38.7748.2836.9137.1811.3711.10
EVEREverQuote, Inc. Class A Common20191223A42.0623.068.7513.2914.319.77
EVFMEvofem Biosciences, Inc. Common20191223A100.0895.13-5.72-0.09100.8595.22
EVGNEVOGENE LTD.20191223A656.611169.04962.421111.02206.6158.02
EVHEvolent Health, Inc Class A Com20191223A15.9216.77-0.940.9817.7215.79
EVIEVI Industries, Inc.20191223A100.8770.1261.8565.458.264.67
EVKEver-Glory International Group,20191223A1808.421081.31686.89686.89394.42394.42
EVLOEvelo Biosciences, Inc. Common20191223A127.6258.5112.0122.9446.5035.57
EVOKEvoke Pharma, Inc.20191223A140.05173.12131.78121.8341.3451.29
EVOLEvolving Systems, Inc.20191223A271.26312.35289.04293.0323.3119.32
EVOPEVO Payments, Inc. Class A Comm20191223A17.908.260.791.207.467.06
EVREvercore Inc.20191223A9.226.493.423.863.082.63
EVRGEvergy, Inc.20191223A3.553.491.311.582.191.92
EVRIEveri Holdings Inc20191223A11.096.671.571.455.105.21
EVSIEnvision Solar International, I20191223A259.48125.23123.18127.182.05-1.95
EVTCEVERTEC, INC.20191223A13.945.191.032.154.163.04
EVXVanEck Vectors Environmental Se20191223ETF20.4416.1115.9716.230.14-0.12
EWEdwards Lifesciences Corp20191223A4.323.470.500.812.972.66
EWAiShares MSCI Australia ETF20191223ETF4.433.553.263.160.290.39
EWBCEast-West Bancorp Inc20191223A8.946.063.593.022.473.04
EWCiShares MSCI Canada ETF20191223ETF3.382.581.081.531.501.06
EWCOInvesco Exchange-Traded Fund Tr20191223ETF19.829.669.669.660.000.00
EWDiShares MSCI Sweden ETF20191223ETF3.122.681.121.061.561.62
EWGiShares MSCI Germany ETF20191223ETF3.412.461.771.810.690.65
EWGSiShares MSCI Germany Small-Cap20191223ETF19.0262.7053.4759.629.233.08
EWHiShares MSCI Hong Kong ETF20191223ETF4.184.011.081.952.932.06
EWIiShares MSCI Italy ETF20191223ETF3.394.232.843.041.471.27
EWJiShares MSCI Japan ETF20191223ETF1.671.380.620.680.760.70
EWJEiShares MSCI Japan Equal Weight20191223ETF14.2212.9112.9112.910.000.00
EWJViShares MSCI Japan Value ETF20191223ETF14.8414.3214.1614.160.170.17
EWKiShares MSCI Belgium ETF20191223ETF14.8815.7315.4315.430.300.30
EWLiShares MSCI Switzerland ETF20191223ETF2.481.470.320.801.150.67
EWMiShares MSCI Malaysia ETF20191223ETF3.669.106.947.162.161.94
EWMCInvesco S&P MidCap 400 Equal We20191223ETF10.8446.06-20.08-63.1766.13109.23
EWNiShares MSCI Netherlands ETF20191223ETF3.153.261.751.911.541.38
EWOiShares MSCI Austria ETF20191223ETF30.3140.5940.0640.540.540.05
EWPiShares MSCI Spain ETF20191223ETF3.532.871.031.031.841.84
EWQiShares MSCI France ETF20191223ETF3.112.241.611.690.620.55
EWREInvesco S&P 500 Equal Weight Re20191223ETF13.010.200.120.170.090.03
EWSiShares MSCI Singapore ETF20191223ETF4.204.162.562.621.601.54
EWSCInvesco S&P SmallCap 600 Equal20191223ETF30.7318.5818.3618.580.220.00
EWTiShares MSCI Taiwan ETF20191223ETF2.452.181.191.230.980.94
EWUiShares MSCI United Kingdom ETF20191223ETF2.982.451.131.191.331.26
EWUSiShares MSCI United Kingdom Sma20191223ETF38.5521.2619.4419.441.811.81
EWVProShares Trust UltraShort MSCI20191223ETF36.9035.337.369.0627.9726.27
EWWiShares MSCI Mexico ETF20191223ETF2.292.530.210.292.322.24
EWXSPDR S&P Emerging Markets Small20191223ETF12.286.284.955.171.331.11
EWYiShares MSCI South Korea ETF20191223ETF1.653.182.362.510.830.68
EWZiShares MSCI Brazil ETF20191223ETF2.152.090.820.761.271.33
EWZSiShares MSCI Brazil Small-Cap E20191223ETF22.0816.2414.2013.062.043.18
EXASExact Sciences Corp20191223A8.326.74-0.980.047.726.71
EXCExelon Corporation20191223A2.302.630.581.002.041.63
EXELExelixis Inc20191223A5.845.850.560.935.294.92
EXFOEXFO INC.20191223A51.0079.0343.0443.1235.9935.92
EXIiShares Global Industrials ETF20191223ETF10.017.998.057.96-0.060.03
EXKEndeavour Silver Corp.20191223A45.0836.6215.5914.4021.0322.23
EXLSExlService Holdings, Inc.20191223A19.2313.066.068.507.004.56
EXPEagle Materials, Inc.20191223A11.724.992.020.912.984.08
EXPCExperience Investment Corp. Cla20191223A102.04
EXPDExpeditors International of Was20191223A4.746.240.931.515.314.73
EXPEExpedia Group, Inc. Common Stoc20191223A2.621.72-0.49-0.162.211.88
EXPIeXp World Holdings, Inc. Common20191223A39.7532.4413.9313.1818.5119.25
EXPOExponent Inc20191223A11.9310.743.403.967.346.78
EXPRExpress, Inc.20191223A20.4418.8110.5911.398.217.42
EXRExtra Space Storage, Inc.20191223A4.862.860.281.292.581.57
EXTNExterran Corporation20191223A39.3522.454.768.4817.6913.98
EXTRExtreme Networks20191223A14.9311.754.635.467.126.29
EYENational Vision Holdings, Inc.20191223A13.4214.731.472.2013.2612.53
EYEGEyegate Pharmaceuticals, Inc. C20191223A118.4067.4911.6728.3755.8239.12
EYENEyenovia, Inc. Common Stock20191223A236.03150.26115.42120.3434.8329.92
EYESSecond Sight Medical Products,20191223A74.6370.2638.3837.5731.8832.69
EYLDCambria Emerging Shareholder Yi20191223ETF114.4160.0560.0560.050.000.00
EYPTEyePoint Pharmaceuticals, Inc.20191223A83.7258.0713.7023.2244.3734.85
EZAiShares MSCI South Africa ETF20191223ETF7.563.332.202.101.141.23
EZJProShares Ultra MSCI Japan20191223ETF30.52109.17132.78126.67-23.61-17.50
EZMWisdomTree U.S. MidCap Fund20191223ETF7.434.231.111.223.123.01
EZPWEzcorp Inc20191223A16.4914.050.430.5813.6213.46
EZUiShare MSCI Eurozone ETF of ISH20191223ETF2.401.751.371.510.380.24
FFord Motor Company20191223A10.599.311.643.447.675.88
FAARFirst Trust Alternative Absolut20191223ETF31.4421.3818.2320.473.150.91
FABFirst Trust Multi Cap Value Alp20191223ETF28.1120.6120.6720.50-0.060.11
FADFirst Trust Multi Cap Growth Al20191223ETF24.9212.2312.4312.43-0.20-0.20
FAFFirst American Financial Corpor20191223A5.212.961.731.651.231.31
FALNiShares Fallen Angels USD Bond20191223ETF9.2020.3518.9819.821.370.53
FAMIFarmmi, Inc.20191223A920.11729.22725.07724.264.164.96
FANFirst Trust Global Wind Energy20191223ETF20.1213.7716.6516.65-2.88-2.88
FANGDiamondback Energy, Inc.20191223A5.993.242.162.181.071.06
FARMFarmer Bros Co20191223A37.5275.8536.0535.2039.8040.65
FAROFaro Technologies Inc20191223A32.7816.487.189.479.718.52
FASDirexion Daily Financial Bull 320191223ETF5.898.113.233.524.884.59
FASTFastenal Co20191223A2.975.35-0.30-0.175.665.53
FATFAT Brands Inc. Common Stock20191223A90.8330.27-6.17-6.1736.4336.43
FATEFate Therapeutics, Inc.20191223A19.1310.874.704.446.166.42
FAUGFT Cboe Vest U.S. Equity Buffer20191223ETF24.4625.1525.1525.150.000.00
FAUSFirst Trust Australia AlphaDEX20191223ETF55.7921.9220.2020.781.711.14
FAZDirexion Daily Financial Bear 320191223ETF5.894.011.552.582.461.43
FBFacebook, Inc. Class A20191223A1.361.590.680.840.910.75
FBCFlagstar Bancorp, Inc. New20191223A7.634.630.031.754.602.88
FBGXUBS AG FI Enhanced Large Cap Gr20191223ETN109.4334.96-4.902.5339.8632.43
FBHSFORTUNE BRANDS HOME & SECURITY,20191223A4.942.890.47-0.042.412.93
FBIOFortress Biotech, Inc.20191223A57.4247.7817.3716.2230.4131.57
FBIZFirst Business Financial Servic20191223A94.5563.3018.0317.7645.2745.53
FBKFB Financial Corporation20191223A60.0923.3014.0515.109.258.19
FBMFoundation Building Materials,20191223A17.9110.454.986.485.473.98
FBMSFirst Bancshares, Inc.20191223A20.9925.889.5711.5416.3014.33
FBNCFirst Bancorp/NC20191223A23.3811.634.103.177.538.46
FBNDFidelity Total Bond ETF20191223ETF3.563.064.524.59-1.46-1.53
FBPFirst BanCorp.20191223A9.859.481.383.238.106.25
FBSSFauquier Bankshares Inc20191223A465.12446.34446.34446.340.000.00
FBTFirst Trust NYSE Arca Biotechno20191223ETF6.804.051.222.192.831.86
FBZFirst Trust Brazil AlphaDEX Fun20191223ETF26.7425.8824.1724.221.711.66
FCFranklin Covey Company20191223A40.7312.385.834.126.558.26
FCAFirst Trust China AlphaDEX Fund20191223ETF111.58119.55119.13119.130.430.43
FCALFirst Trust California Municipa20191223ETF29.4020.9520.9520.950.000.00
FCANFirst Trust Canada AlphaDEX Fun20191223ETF27.5016.8516.8516.850.000.00
FCAPFirst Capital Inc20191223A214.87137.27110.88117.1426.3920.13
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20191223A6.686.020.500.485.515.53
FCBCFirst Community Bankshares, Inc20191223A21.2418.103.223.4414.8814.66
FCBPFirst Choice Bancorp Common Sto20191223A104.6147.2136.2337.4210.989.79
FCCOFirst Community Corp20191223A342.84216.43158.14166.0358.3050.40
FCCY1st Constitution Bancorp20191223A339.39116.02106.20106.979.829.04
FCEFFirst Trust CEF Income Opportun20191223ETF31.6816.2417.0416.88-0.80-0.64
FCELFuelCell Energy Inc NEW (DE)20191223A34.4042.1623.2631.2718.8910.90
FCFFirst Commonwealth Financial Co20191223A6.976.451.881.564.574.89
FCFSFirstCash, Inc.20191223A12.375.962.062.823.903.14
FCGFirst Trust Natural Gas ETF20191223ETF8.657.722.863.274.874.45
FCNFTI Consulting, Inc.20191223A14.556.152.923.113.243.05
FCNCAFirst Citizens BancShares Inc20191223A37.2020.847.5210.5513.0610.10
FCOMFidelity MSCI Communication Ser20191223ETF4.123.31-0.390.053.703.26
FCORFidelity Corporate Bond ETF20191223ETF6.594.633.403.641.230.99
FCPIFidelity Stocks for Inflation E20191223ETF11.8341.7941.7941.790.000.00
FCPTFour Corners Property Trust, In20191223A11.735.742.612.493.133.26
FCTRFirst Trust Lunt U.S. Factor Ro20191223ETF22.7910.167.227.352.942.81
FCVTFirst Trust SSI Strategic Conve20191223ETF28.798.437.636.850.801.58
FCXFreeport-McMoran Inc.20191223A7.816.342.732.943.623.39
FDBCFidelity D & D Bancorp, Inc. Co20191223A335.97292.13292.31292.13-0.170.00
FDDFirst Trust STOXX European Sele20191223ETF14.3515.0212.0912.192.932.82
FDEFFirst Defiance Financial Corp20191223A19.137.065.244.691.822.36
FDEMFidelity Targeted Emerging Mark20191223ETF12.899.678.538.531.131.13
FDEVFidelity Targeted International20191223ETF8.164.363.113.111.261.26
FDHYFidelity High Yield Factor ETF20191223ETF16.39102.90-32.28-31.08135.18133.99
FDISFidelity MSCI Consumer Discreti20191223ETF3.743.040.720.802.322.23
FDIVFirst Trust Strategic Income ET20191223ETF24.687.147.147.140.000.00
FDLFirst Trust Morningstar Dividen20191223ETF3.272.273.052.65-0.78-0.36
FDLOFidelity Low Volatility Factor20191223ETF8.3111.8710.7510.771.121.10
FDMFirst Trust Dow Jones Select Mi20191223ETF13.3412.739.2212.463.510.27
FDMOFidelity Momentum Factor ETF20191223ETF11.518.566.627.351.951.21
FDNFirst Trust Dow Jones Internet20191223ETF2.741.920.470.441.451.48
FDNIFirst Trust Dow Jones Internati20191223ETF29.3025.2722.4324.412.840.86
FDPFresh Del Monte Produce Inc.20191223A17.419.673.423.876.255.80
FDRRFidelity Dividend ETF for Risin20191223ETF16.2412.452.263.2510.199.20
FDSFactset Research Systems20191223A7.656.072.021.984.054.09
FDTFirst Trust Developed Markets e20191223ETF24.8012.0210.8511.011.171.02
FDTSFirst Trust Developed Markets e20191223ETF114.7677.7277.7277.720.000.00
FDUSFidus Investment Corp.20191223A20.5514.303.620.3810.6813.91
FDVVFidelity High Dividend ETF20191223ETF12.8613.846.356.297.497.55
FDXFedEx Corporation20191223A2.932.971.742.141.230.83
FEFirstEnergy Corp.20191223A2.151.740.350.411.381.33
FEIMFrequency Electronics, Inc.20191223A119.2858.4635.5535.9622.9022.49
FELEFranklin Electric Co Inc20191223A17.7927.303.875.6123.4321.69
FEMFirst Trust Emerging Markets Al20191223ETF9.7118.5616.6918.581.88-0.01
FEMBFirst Trust Emerging Markets Lo20191223ETF13.3320.878.568.7012.3112.17
FEMSFirst Trust Emerging Markets Sm20191223ETF59.4626.0022.7823.193.222.81
FENCFennec Pharmaceuticals Inc. Com20191223A124.3898.7390.3490.918.397.82
FENYFidelity MSCI Energy Index ETF20191223ETF6.3311.825.6111.156.210.66
FEPFirst Trust Europe AlphaDEX Fun20191223ETF14.767.115.337.101.790.02
FETFORUM ENERGY TECHNOLOGIES, INC.20191223A60.7946.5032.7034.5113.8011.98
FEULCredit Suisse FI Enhanced Europ20191223ETN72.832.022.022.020.000.00
FEUZFirst Trust Eurozone AlphaDEX20191223ETF120.3152.2052.2052.200.000.00
FEXFirst Trust Large Cap Core Alph20191223ETF4.192.642.352.250.290.39
FEYEFireEye, Inc.20191223A6.1814.103.433.3810.6910.74
FEZSPDR EURO STOXX 50 ETF20191223ETF2.462.031.121.460.900.56
FFFuture Fuel Corporation20191223A23.1215.476.656.518.818.97
FFBCFirst Financial Bancorp20191223A8.1011.31-0.241.3811.549.93
FFBWFFBW, Inc. Common Stock20191223A121.0060.5560.5560.550.000.00
FFEUBarclays ETN+ FI Enhanced Europ20191223ETN284.53153.09153.09153.090.000.00
FFGFBL Financial Group20191223A64.8333.1929.0429.254.153.95
FFHGFormula Folios Hedged Growth ET20191223ETF39.8525.8925.2625.540.630.35
FFHLFuwei Films (Holdings) Co., Ltd20191223A176.16158.4592.4294.1666.0364.29
FFICFlushing Financial Corp20191223A18.7318.201.963.2216.2514.98
FFINFirst Financial Bankshares Inc20191223A12.908.544.375.404.173.14
FFIUUVA Unconstrained Medium-Term F20191223ETF46.840.00
FFIVF5 Networks Inc20191223A7.636.261.712.164.554.10
FFNWFirst Financial Northwest, Inc20191223A88.5550.7747.0746.913.703.86
FFRFirst Trust FTSE EPRA/NAREIT Gl20191223ETF46.0916.8016.8016.800.000.00
FFSGFormulaFolios Smart Growth ETF20191223ETF35.6819.1719.2219.22-0.05-0.05
FFTGFormulaFolios Tactical Growth E20191223ETF33.3022.1422.2122.14-0.070.00
FFTIFormulaFolios Tactical Income E20191223ETF19.9510.449.489.660.970.79
FFTYInnovator IBD 50 ETF20191223ETF4.848.046.545.931.532.14
FFWMFirst Foundation Inc.20191223A20.7120.684.105.7216.5814.96
FGFGL Holdings Ordinary Shares20191223A9.988.221.773.026.455.20
FGBIFIRST GUARANTY BANCSHARES INC20191223A190.59384.34196.79234.36187.55149.98
FGDFirst Trust Dow Jones Global Se20191223ETF8.304.603.623.680.980.92
FGENFibroGen, Inc20191223A11.328.993.204.145.804.86
FGMFirst Trust Germany AlphaDEX Fu20191223ETF143.3427.3027.3027.300.000.00
FHBFirst Hawaiian, Inc. Common Sto20191223A5.5413.620.96-0.4212.6614.05
FHKFirst Trust Hong Kong AlphaDEX20191223ETF211.7239.5339.6339.63-0.10-0.10
FHLCFidelity MSCI Health Care Index20191223ETF4.9214.44-5.55-2.9019.9817.33
FHNFirst Horizon National Corporat20191223A6.064.532.042.622.491.90
FIFRANKS INTERNATIONAL N.V.20191223A20.1612.485.345.997.146.50
FIBKFirst Interstate BancSystem, In20191223A16.838.634.283.734.354.91
FIBRiShares Edge U.S. Fixed Income20191223ETF11.105.363.723.721.651.65
FICOFair Isaac Corporation20191223A17.347.621.722.345.935.28
FIDFirst Trust Exchange-Traded Fun20191223ETF44.0345.1144.4544.450.660.66
FIDIFidelity International High Div20191223ETF46.4232.9132.9132.910.000.00
FIDUFidelity MSCI Industrials Index20191223ETF5.253.333.761.03-0.422.30
FIEEFI Enhanced Europe 50 ETN20191223ETN99.60
FIHDUBS AG FI Enhanced Global High20191223ETN72.6242.3641.5740.120.782.23
FILLiShares MSCI Global Energy Prod20191223ETF67.0354.9254.0454.040.880.88
FINXGlobal X Funds Global X FinTech20191223ETF21.0415.299.818.355.486.94
FISFidelity National Information S20191223A2.733.741.151.492.592.25
FISIFinancial Institutions Inc20191223A38.5021.5318.0818.183.463.36
FISRSPDR SSGA Fixed Income Sector R20191223ETF25.1819.3217.0919.462.23-0.14
FISVFiserv Inc20191223A3.182.930.210.432.722.50
FITFitbit, Inc. Class A common sto20191223A15.3215.776.826.429.079.35
FITBFifth Third Bancorp20191223A3.302.870.620.762.252.11
FITESPDR S&P Kensho Future Security20191223ETF68.4058.5761.7561.42-3.18-2.85
FIVAFidelity International Value Fa20191223ETF92.1860.0748.9948.3011.0811.77
FIVEFive Below, Inc. Common Stock20191223A6.925.711.352.424.363.29
FIVGDefiance Next Gen Connectivity20191223ETF7.157.362.622.614.744.75
FIVNFIVE9, INC.20191223A12.396.851.982.764.874.09
FIWFirst Trust Water ETF20191223ETF9.084.344.214.240.130.11
FIXComfort Systems USA, Inc.20191223A10.635.863.023.052.842.81
FIXDFirst Trust TCW Opportunistic F20191223ETF3.052.972.112.400.850.56
FIXXHomology Medicines, Inc. Common20191223A46.0432.3010.6912.4421.6119.86
FIYYBarclays ETN+ FI Enhanced Globa20191223ETN98.5751.9548.8348.823.123.12
FIZZNational Beverage Corp.20191223A16.5819.213.885.6715.3213.53
FJNKPacific Global Focused High Yie20191223ETF16.33
FJPFirst Trust Japan AlphaDEX Fund20191223ETF41.0316.7713.0013.003.773.77
FKOFirst Trust South Korea AlphaDE20191223ETF78.48
FKUFirst Trust United Kingdom Alph20191223ETF73.5317.0417.1017.03-0.060.01
FLFoot Locker, Inc.20191223A4.454.061.322.132.741.93
FLAGFLAG-Forensic Accounting Long-S20191223ETF54.5572.6144.2561.5328.3611.07
FLATiPath US Treasury Flattener ETN20191223ETF80.313.593.593.590.000.00
FLAUFranklin FTSE Australia ETF20191223ETF84.8844.7344.7344.730.000.00
FLAXFranklin FTSE Asia ex Japan ETF20191223ETF68.3820.7444.3920.74-23.660.00
FLBLFranklin Liberty Senior Loan ET20191223ETF29.9725.5425.5425.540.000.00
FLBRFranklin FTSE Brazil ETF20191223ETF34.3328.0430.0830.04-2.04-2.01
FLCAFranklin FTSE Canada ETF20191223ETF1220.47347.63240.39240.39107.24107.24
FLCBFranklin Liberty U.S. Core Bond20191223ETF17.065.545.625.62-0.08-0.08
FLCHFranklin FTSE China ETF20191223ETF31.8849.8736.6644.7013.215.17
FLCOFranklin Liberty Investment Gra20191223ETF17.2115.7315.7315.730.000.00
FLDMFluidigm Corporation20191223A33.4335.322.486.4832.8428.84
FLDRFidelity Low Duration Bond Fact20191223ETF4.814.154.274.07-0.120.08
FLEEFranklin FTSE Europe ETF20191223ETF9.206.916.796.910.110.00
FLEHFranklin FTSE Europe Hedged ETF20191223ETF36.6142.2942.2939.560.002.73
FLEUBarclays ETN+ FI Enhanced Europ20191223ETN116.63
FLEXFlex Ltd. Ordinary Shares20191223A8.349.645.666.593.993.05
FLFRFranklin FTSE France ETF20191223ETF11.9711.2311.2311.230.000.00
FLGBFranklin FTSE United Kingdom ET20191223ETF10.3614.2911.7211.722.572.57
FLGECredit Suisse FI Large Cap Grow20191223ETN47.8124.7728.7325.07-3.96-0.31
FLGRFranklin FTSE Germany ETF20191223ETF12.5813.0413.0213.000.030.04
FLGTFulgent Genetics, Inc. Common S20191223A50.8630.7214.7616.1715.9614.55
FLHKFranklin FTSE Hong Kong ETF20191223ETF26.3417.7815.7615.762.022.02
FLHYFranklin Liberty High Yield Cor20191223ETF11.428.217.747.740.470.47
FLIAFranklin Liberty International20191223ETF32.7623.4623.4623.460.000.00
FLICFirst of Long Island Corp/The20191223A27.0412.382.261.8910.1210.49
FLINFranklin FTSE India ETF20191223ETF20.0519.8219.8219.820.000.00
FLIRFlir Systems Inc20191223A5.334.24-1.34-0.075.584.31
FLIYFranklin FTSE Italy ETF20191223ETF8.705.115.115.110.000.00
FLJHFranklin FTSE Japan Hedged ETF20191223ETF73.5320.2119.7520.210.460.00
FLJPFranklin FTSE Japan ETF20191223ETF37.5520.5417.2720.363.270.19
FLKRFranklin FTSE South Korea ETF20191223ETF39.2163.1063.0963.100.010.00
FLLFull House Resorts, Inc.20191223A126.1991.5317.386.9474.1584.59
FLLAFranklin FTSE Latin America20191223ETF63.6755.5355.5355.530.000.00
FLLVFranklin Liberty U.S. Low Volat20191223ETF67.5260.8755.3058.545.572.33
FLMFirst Trust Global Engineering20191223ETF176.6464.6964.6964.690.000.00
FLMBFranklin Liberty Municipal Bond20191223ETF30.4925.4025.4025.400.000.00
FLMIFranklin Liberty Intermediate M20191223ETF11.8011.8111.8111.810.000.00
FLMNFalcon Minerals Corporation Cla20191223A50.7631.4618.5820.5412.8810.93
FLMXFranklin FTSE Mexico ETF20191223ETF28.3127.7227.3927.390.330.33
FLNFirst Trust Latin America Alpha20191223ETF173.43102.86142.82102.86-39.960.00
FLNGFLEX LNG Ltd. Ordinary Shares20191223A523.45189.5958.0558.05131.55131.55
FLNTFluent, Inc. Common Stock20191223A53.6260.6311.878.8948.7651.74
FLOFlowers Foods, Inc.20191223A4.736.95-1.57-1.548.548.49
FLOTiShares Floating Rate Bond ETF20191223ETF1.976.666.656.650.010.01
FLOWSPX FLOW, Inc.20191223A14.536.434.314.572.131.86
FLQDFranklin LibertyQ Global Divide20191223ETF41.8545.5745.5745.570.000.00
FLQEFranklin LibertyQ Emerging Mark20191223ETF56.1330.4230.4230.420.000.00
FLQGFranklin LibertyQ Global Equity20191223ETF166.655.955.955.950.000.00
FLQHFranklin LibertyQ International20191223ETF34.712.742.742.740.000.00
FLQLFranklin LibertyQ U.S. Equity E20191223ETF7.6819.7319.7019.710.030.02
FLQMFranklin LibertyQ U.S. Mid Cap20191223ETF21.5521.9114.0814.087.837.83
FLQSFranklin LibertyQ U.S. Small Ca20191223ETF14.0014.2512.0012.002.252.25
FLRFluor Corporation20191223A6.896.691.722.754.973.94
FLRNSPDR Bloomberg Barclays Investm20191223ETF3.269.129.119.110.010.01
FLRTPacific Global Senior Loan ETF20191223ETF23.3627.7125.8627.711.850.00
FLRUFranklin FTSE Russia ETF20191223ETF34.9625.8133.3726.30-7.56-0.49
FLSFlowserve Corporation20191223A5.642.78-1.36-0.254.143.03
FLSAFranklin FTSE Saudi Arabia ETF20191223ETF75.479.109.109.100.000.00
FLSPFranklin Liberty Systematic Sty20191223ETF224.66
FLSWFranklin FTSE Switzerland ETF20191223ETF29.0029.7829.7829.780.000.00
FLTFleetCor Technologies, Inc.20191223A6.373.561.441.662.111.89
FLTBFidelity Limited Term Bond ETF20191223ETF10.011.441.441.440.000.00
FLTRVanEck Vectors Investment Grade20191223ETF4.243.363.003.010.350.34
FLTWFranklin FTSE Taiwan ETF20191223ETF44.2414.1514.1214.120.030.03
FLWS1-800-FLOWERS.COM Inc20191223A14.4410.300.271.8910.028.41
FLXNFlexion Therapeutics, Inc.20191223A15.1128.197.919.1720.2919.02
FLXSFlexsteel Industries20191223A83.6449.4026.2733.7923.1215.60
FLZAFranklin FTSE South Africa20191223ETF31.3227.9126.3226.341.591.57
FMiShares MSCI Frontier 100 Fund20191223ETF18.7712.109.459.862.652.25
FMAOFarmers & Merchants Bancorp, In20191223A94.3460.8443.1442.8617.7017.97
FMATFidelity MSCI Materials Index E20191223ETF6.187.826.826.531.001.29
FMBFirst Trust Managed Municipal E20191223ETF4.214.724.684.710.040.01
FMBHFirst Mid Bancshares, Inc. Comm20191223A152.9549.2543.6743.825.585.43
FMBIFirst Midwest Bancorp Inc/IL20191223A6.134.290.99-0.883.315.17
FMCFMC Corporation20191223A4.974.661.160.713.493.94
FMCIForum Merger II Corporation Cla20191223A68.53
FMFFirst Trust Managed Futures Str20191223ETF79.9946.7846.7846.780.000.00
FMHIFirst Trust Municipal High Inco20191223ETF10.547.567.567.560.000.00
FMKFirst Trust Mega Cap AlphaDEX F20191223ETF21.9918.0718.0718.070.000.00
FMNBFarmers National Banc Corp20191223A35.2328.049.419.7718.6318.28
FNFabrinet20191223A13.617.471.191.366.276.11
FNBF.N.B. Corp20191223A7.986.913.493.673.423.25
FNCBFNCB Bancorp Inc. Common Stock20191223A216.04123.84118.36118.355.485.49
FNCLFidelity MSCI Financials Index20191223ETF4.798.145.946.032.202.11
FNDFloor & Decor Holdings, Inc.20191223A7.534.370.711.433.662.94
FNDASchwab Fundamental U.S. Small C20191223ETF5.295.331.540.893.794.43
FNDBSchwab Fundamental U.S. Broad M20191223ETF16.0212.8815.1012.42-2.220.46
FNDCSchwab Fundamental Internationa20191223ETF14.6611.379.1810.882.180.48
FNDESchwab Fundamental Emerging Mar20191223ETF3.5910.702.5910.398.110.30
FNDFSchwab Fundamental Internationa20191223ETF6.024.271.160.723.113.55
FNDXSchwab Fundamental U.S. Large C20191223ETF3.121.941.531.610.400.33
FNFFidelity National Financial, In20191223A3.813.692.082.161.621.53
FNGDMicroSectors FANG+ Index -3X In20191223ETN11.8810.678.208.262.472.41
FNGOMicroSectors FANG+ Index 2X Lev20191223ETN18.1622.0020.4221.001.581.00
FNGSMicroSectors FANG+ ETNs due Jan20191223ETN14.247.055.295.991.761.06
FNGUMicroSectors FANG+ Index 3X Lev20191223ETN8.497.376.246.841.120.53
FNGZMicroSectors FANG+ Index -2X In20191223ETN24.2010.102.379.477.730.63
FNHCFedNat Holding Company Common S20191223A26.6969.7151.4250.3318.2919.38
FNIFirst Trust Chindia ETF20191223ETF9.897.597.747.82-0.15-0.23
FNJNFinjan Holdings, Inc.20191223A115.0176.1267.3367.708.798.41
FNKFirst Trust Mid Cap Value Alpha20191223ETF36.3128.5128.5128.510.000.00
FNKOFunko, Inc. Class A Common Stoc20191223A12.738.783.791.304.997.48
FNLCFirst Bancorp, Inc. (ME)20191223A152.7666.5026.9046.5139.6019.99
FNOVFT Cboe Vest U.S. Equity Buffer20191223ETF35.6027.6127.8027.56-0.180.06
FNVFranco-Nevada Corporation20191223A4.223.201.200.762.002.44
FNWBFirst Northwest Bancorp Common20191223A136.4643.1330.9330.9212.2012.20
FNXFirst Trust Mid Cap Core AlphaD20191223ETF7.564.553.844.000.710.55
FNYFirst Trust Mid Cap Growth Alph20191223ETF36.2125.5224.3624.361.161.16
FOCSFocus Financial Partners Inc. C20191223A44.2477.697.497.1970.1970.49
FOEFerro Corporation20191223A10.627.062.913.264.163.80
FOLDAmicus Therapeutics, Inc20191223A10.109.131.482.967.646.17
FONRFonar Corporation20191223A56.3932.5616.4116.7916.1515.77
FORForestar Group Inc.20191223A35.1029.079.3812.8619.6916.22
FORDForward Industries Inc-N Y20191223A274.91192.11184.17184.177.947.94
FORKFuling Global Inc20191223A899.81767.86767.86767.860.000.00
FORMFormFactor Inc.20191223A9.488.531.220.057.328.48
FORRForrester Research Inc20191223A32.6717.1410.3010.856.846.29
FOSLFossil Group, Inc.20191223A14.3221.004.4810.7616.5210.25
FOVLiShares Focused Value Factor ET20191223ETF11.547.306.577.300.730.00
FOXFox Corporation Class B Common20191223A2.965.870.710.265.185.62
FOXAFox Corporation Class A Common20191223A2.965.110.210.464.914.67
FOXFFox Factory Holding Corp. Commo20191223A25.7011.155.615.525.545.64
FPAFirst Trust Asia Pacific ex-Jap20191223ETF151.63104.52104.52104.520.000.00
FPACFar Point Acquisition Corporati20191223A63.31
FPAYFlexShopper, Inc. Common Stock20191223A197.96242.12112.40110.49129.72131.62
FPEFirst Trust Preferred Securitie20191223ETF5.004.243.473.470.770.76
FPEIFirst Trust Institutional Prefe20191223ETF29.3018.4218.1918.190.230.23
FPHFive Point Holdings, LLC Class20191223A43.4323.759.5110.4314.2413.43
FPIFarmland Partners Inc.20191223A23.9324.9814.2115.1810.779.80
FPRXFive Prime Therapeutics, Inc.20191223A32.0432.71-0.100.1232.8032.59
FPXFirst Trust US Equity Opportuni20191223ETF4.413.503.453.550.04-0.05
FPXEFirst Trust IPOX Europe Equity20191223ETF18.465.275.275.270.000.00
FPXIFirst Trust Exchange-Traded Fun20191223ETF155.9868.8768.8768.870.000.00
FQALFidelity Quality Factor ETF20191223ETF7.534.124.164.16-0.05-0.04
FRFirst Industrial Realty Trust,20191223A6.354.091.621.802.462.29
FRAFFranklin Financial Services Cor20191223A107.0074.4571.4271.433.043.03
FRAKVanEck Vectors Unconventional O20191223ETF58.4445.9152.6251.25-6.72-5.34
FRANFrancesca''s Holdings Corporati20191223A64.89131.6676.2178.7455.4552.93
FRBAFirst Bank20191223A153.8976.7472.1873.244.563.50
FRBKRepublic First Bancorp Inc20191223A27.9113.730.139.5813.604.08
FRCFirst Republic Bank20191223A4.873.040.821.602.221.44
FRDFriedman Industries, Inc20191223A196.7881.2581.1781.300.08-0.05
FRDMFreedom 100 Emerging Markets ET20191223ETF18.1614.2810.4413.843.840.44
FRELFidelity MSCI Real Estate Index20191223ETF4.139.439.068.870.370.56
FREQFrequency Therapeutics, Inc. Co20191223A150.3277.7026.7033.8251.0043.88
FRGFranchise Group, Inc.20191223A188.06139.8379.81111.0460.0228.79
FRGIFiesta Restaurant Group, Inc.20191223A29.6514.486.346.158.158.33
FRHCFreedom Holding Corp.20191223A34.3048.8545.3244.353.534.50
FRIFirst Trust S&P REIT Index Fund20191223ETF6.893.172.942.630.230.54
FRLGLarge Cap Growth Index-Linked E20191223ETN8.876.458.785.03-2.321.43
FRMEFirst Merchants Corp20191223A13.0117.424.925.6812.5111.75
FROFrontline Ltd.20191223A8.217.293.833.563.463.75
FRPHFRP Holdings, Inc.20191223A149.2179.7044.5470.9635.178.74
FRPTFreshpet, Inc.20191223A12.1014.249.849.364.404.88
FRTFederal Realty Investment Trust20191223A6.354.063.562.280.501.78
FRTAForterra, Inc20191223A26.3314.835.876.298.968.54
FSBFranklin Financial Network, Inc20191223A32.339.826.056.093.773.73
FSBCFSB Bancorp, Inc. Common Stock20191223A63.7142.5335.8235.756.716.78
FSBWFS Bancorp, Inc. Common Stock20191223A210.1886.8582.6788.454.18-1.60
FSCTForeScout Technologies, Inc. Co20191223A17.8216.451.181.3515.2715.10
FSEAFirst Seacoast Bancorp Common S20191223A199.67274.12274.12274.120.000.00
FSFGFirst Savings Financial Group,20191223A177.2190.7262.2861.7628.4428.95
FSIFlexible Solutions Internationa20191223A192.94103.8767.2958.9236.5844.94
FSKFS KKR Capital Corp. Common Sto20191223A18.3116.637.6011.419.035.23
FSLRFirst Solar, Inc.20191223A7.595.861.401.594.464.27
FSLYFastly, Inc.20191223A21.4613.194.936.328.266.88
FSMFORTUNA Silver Mines Inc.20191223A27.7123.9513.7915.4410.148.50
FSMBFirst Trust Short Duration Mana20191223ETF15.4110.8910.8910.890.000.00
FSMDFidelity Small-Mid Factor ETF20191223ETF4.591.641.641.640.000.00
FSPFranklin Street Properties Corp20191223A14.988.932.344.106.584.83
FSSFederal Signal Corp.20191223A10.595.34-0.030.305.375.04
FSTAFidelity MSCI Consumer Staples20191223ETF4.2474.7364.1264.1710.6110.57
FSTRFoster (Lb) Co20191223A89.5965.0048.7748.6416.2316.36
FSVFirstService Corporation Common20191223A16.009.003.363.575.645.42
FSZFirst Trust Switzerland AlphaDE20191223ETF26.5636.4936.4936.490.000.00
FTAFirst Trust Large Cap Value Alp20191223ETF2.741.791.531.520.260.28
FTACFinTech Acquisition Corp. III C20191223A84.2515.2815.2515.250.030.03
FTAGFirst Trust Exchange-Traded Fun20191223ETF43.296.762.566.764.200.00
FTAIFortress Transportation and Inf20191223A17.3814.604.646.039.968.58
FTCFirst Trust Large Cap Growth Al20191223ETF4.554.373.214.291.150.08
FTCHFarfetch Limited Class A Ordina20191223A11.5411.395.185.606.215.79
FTCSFirst Trust Capital Strength ET20191223ETF1.842.282.181.960.100.32
FTDRfrontdoor, inc. Common Stock20191223A17.797.28-11.06-4.8818.3412.16
FTECFidelity MSCI Information Techn20191223ETF2.115.473.743.461.742.02
FTEKFuel Tech, Inc.20191223A255.94142.9896.1495.7146.8447.27
FTFTFuture FinTech Group Inc.20191223A112.62151.94147.56150.294.381.65
FTGCFirst Trust Global Tactical Com20191223ETF21.0916.4516.0915.870.360.59
FTHIFirst Trust Exchange-Traded Fun20191223ETF23.9816.4815.7115.710.770.77
FTITechnipFMC plc Ordinary Share20191223A4.804.12-0.160.254.283.87
FTKFlotek Industries, Inc.20191223A51.3284.2456.3861.1427.8623.10
FTLBFirst Trust Exchange-Traded Fun20191223ETF33.0014.0014.0014.000.000.00
FTLSFirst Trust Long/Short Equity E20191223ETF10.5110.717.617.783.102.93
FTNTFortinet, Inc.20191223A5.824.692.913.391.781.31
FTRFrontier Communications Corp.20191223A39.2127.9625.0526.222.911.74
FTRIFirst Trust Exchange-Traded Fun20191223ETF58.789.4313.289.43-3.850.00
FTSFortis Inc. Common Shares20191223A2.722.890.991.431.901.45
FTSDFranklin Liberty Short Duration20191223ETF9.522.932.932.930.000.00
FTSIFTS International, Inc. Common20191223A91.6764.0734.9852.1429.0911.93
FTSLFirst Trust Senior Loan Fund ET20191223ETF4.5410.686.446.434.254.25
FTSMFirst Trust Enhanced Short Matu20191223ETF1.721.431.281.280.160.16
FTVFortive Corporation20191223A3.641.780.640.131.151.66
FTXDFirst Trust Nasdaq Retail ETF20191223ETF24.7214.6613.1813.181.481.48
FTXGFirst Trust Nasdaq Food & Bever20191223ETF44.9413.213.3212.899.890.32
FTXHFirst Trust Nasdaq Pharmaceutic20191223ETF39.0330.8424.7024.706.136.13
FTXLFirst Trust Nasdaq Semiconducto20191223ETF21.3316.8615.6815.201.181.66
FTXNFirst Trust Nasdaq Oil & Gas ET20191223ETF40.4115.4913.9514.721.540.77
FTXOFirst Trust Nasdaq Bank ETF20191223ETF4.394.001.662.162.331.84
FTXRFirst Trust Nasdaq Transportati20191223ETF12.0464.6272.7168.67-8.09-4.05
FUDE-TRACS UBS Bloomberg CMCI Food20191223ETN214.6411.8211.8011.800.020.02
FUEAB Svensk Ekportkredit (Swedish20191223ETN1299.52719.23702.23702.2317.0117.01
FULH.B. Fuller Company20191223A7.414.131.461.812.682.33
FULCFulcrum Therapeutics, Inc. Comm20191223A274.54102.8859.1065.7343.7837.15
FULTFulton Financial Corp20191223A5.864.761.091.463.673.30
FUMBFirst Trust Ultra Short Duratio20191223ETF14.9215.3715.3715.370.000.00
FUNCedar Fair, L.P.20191223A15.699.134.125.415.013.72
FUNCFirst United Corp20191223A169.5481.6461.4771.8820.189.76
FUNDSprott Focus Trust, Inc.20191223A36.1328.3628.0028.000.360.36
FUSBFirst US Bancshares, Inc. Commo20191223A204.05290.83233.22234.5557.6156.28
FUTProShares Managed Futures Strat20191223ETF34.1133.5033.5033.500.000.00
FUTYFidelity MSCI Utilities Index E20191223ETF3.583.651.412.482.241.17
FUVArcimoto, Inc. Common Stock20191223A100.6977.5066.5074.5611.002.94
FVFirst Trust Dorsey Wright Focus20191223ETF6.706.384.894.291.492.09
FVALFidelity Value Factor ETF20191223ETF19.127.409.499.49-2.09-2.09
FVCFirst Trust Dorsey Wright Dynam20191223ETF25.4410.069.839.830.230.23
FVCBFVCBankcorp, Inc. Common Stock20191223A41.7130.2418.6619.5611.5810.68
FVDFirst Trust Value Line Dividend20191223ETF2.813.402.732.800.670.60
FVEFive Star Senior Living Inc. Co20191223A278.28159.5585.53114.7774.0244.78
FVLFirst TrustValue Line 100 Excha20191223ETF23.3414.6614.6614.660.000.00
FVRRFiverr International Ltd.20191223A47.9222.9311.1011.3411.8311.59
FWDBAdvisorShares FolioBeyond Smart20191223ETF58.0922.5022.5022.500.000.00
FWONALiberty Media Corporation Serie20191223A25.0537.6518.2218.2719.4219.38
FWONKLiberty Media Corporation Serie20191223A15.2610.591.292.199.318.41
FWRDForward Air Corp20191223A13.848.463.683.384.795.08
FXDFirst Trust Consumer Discretion20191223ETF5.201.901.581.700.320.20
FXGFirst Trust Consumer Staples Al20191223ETF4.823.292.032.341.260.95
FXHFirst Trust Health Care AlphaDE20191223ETF5.413.484.424.09-0.94-0.60
FXIiShares China Large-Cap ETF20191223ETF2.332.021.401.510.620.51
FXLFirst Trust Technology AlphaDEX20191223ETF4.124.204.074.000.140.21
FXNFirst Trust Energy AlphaDEX Fun20191223ETF10.129.539.168.100.371.43
FXNCFIRST NATL CORP STRASBURG VA20191223A402.90174.24149.02149.0225.2225.22
FXOFirst Trust Financials AlphaDEX20191223ETF4.293.253.313.35-0.06-0.10
FXPProShares UltraShort FTSE China20191223ETF3.452.421.711.410.701.01
FXRFirst Trust Industrials/Produce20191223ETF5.253.182.652.540.530.64
FXUFirst Trust Utilities AlphaDEX20191223ETF4.434.262.112.752.151.51
FXZFirst Trust Materials AlphaDEX20191223ETF6.2754.0226.2627.0727.7626.95
FYCFirst Trust Small Cap Growth Al20191223ETF12.043.823.503.590.320.23
FYLDCambria Foreign Shareholder Yie20191223ETF71.9631.9624.7933.627.17-1.65
FYTFirst Trust Small Cap Value Alp20191223ETF33.5323.3423.6223.62-0.28-0.28
FYXFirst Trust Small Cap Core Alph20191223ETF8.664.493.821.860.662.63
GGENPACT LIMITED20191223A3.973.39-1.460.204.853.20
GAACambria Global Asset Allocation20191223ETF46.2124.6022.6622.621.951.99
GABCGerman American Bancorp, Inc.20191223A35.2320.4612.3711.178.099.30
GAIAGaia, Inc. Class A Common Stock20191223A34.9949.6018.4622.6831.1426.93
GAINGladstone Investment Corporatio20191223A21.1920.819.81-11.6511.0132.47
GALSPDR SSgA Global Allocation ETF20191223ETF26.4311.7212.9913.17-1.26-1.45
GALTGalectin Therapeutics Inc.20191223A44.1157.7113.3626.7644.3530.95
GAMRETFMG Video Game Tech ETF20191223ETF20.6514.1211.7312.002.392.12
GARSGarrison Capital Inc.20191223A51.3024.9413.2413.5611.7011.38
GASSStealthGas, Inc.20191223A83.4482.9153.0151.4329.9031.48
GATXGATX Corporation20191223A13.956.201.403.284.802.92
GAZiPath Series B Bloomberg Natura20191223ETN63.1420.5618.8018.801.761.76
GBCIGlacier Bancorp Inc20191223A7.785.11-0.401.195.513.91
GBDCGolub Capital BDC, Inc.20191223A5.524.471.151.383.333.07
GBFiShares Government/Credit Bond20191223ETF6.105.845.835.840.010.00
GBILGoldman Sachs Access Treasury 020191223ETF1.050.900.900.900.000.00
GBLGAMCO Investors, Inc.20191223A81.4233.7223.1426.4610.577.26
GBLIGlobal Indemnity Limited Ordina20191223A121.6553.4332.6437.9920.7915.44
GBRNew Concept Energy Inc20191223A148.90119.1176.7085.8842.4133.23
GBTGlobal Blood Therapeutics, Inc.20191223A16.179.503.434.006.075.50
GBUGiPath Gold ETN20191223ETN4.054.054.054.050.000.00
GBUYGoldman Sachs Motif New Age Con20191223ETF13.0311.258.9611.012.280.24
GBXThe Greenbrier Companies, Inc.20191223A13.959.902.282.237.637.67
GCAPGain Capital Holdings, Inc.20191223A33.7628.0719.5618.518.519.56
GCBCGreene County Bancorp Inc20191223A296.10165.86165.86165.860.000.00
GCEClaymore/Robb CEF GS Connect ET20191223ETN974.26683.58467.64466.59215.94216.99
GCIGannett Co., Inc.20191223A15.7912.733.395.589.337.14
GCOGenesco Inc.20191223A17.7012.244.154.138.108.12
GCOWPacer Global Cash Cows Dividend20191223ETF32.3534.2733.3033.300.970.97
GCPGCP Applied Technologies Inc.20191223A13.136.789.924.39-3.142.39
GDGeneral Dynamics Corporation20191223A3.481.601.451.470.140.13
GDATGoldman Sachs Motif Data-Driven20191223ETF12.799.619.219.190.400.42
GDDYGoDaddy Inc20191223A9.547.564.565.283.012.28
GDENGolden Entertainment, Inc. Comm20191223A39.5913.836.107.557.726.28
GDMAGadsden Dynamic Multi-Asset ETF20191223ETF11.109.209.209.200.000.00
GDNAGoldman Sachs Motif Human Evolu20191223ETF13.147.927.237.250.690.67
GDOTGreen Dot Corporation20191223A9.967.203.154.064.053.15
GDPGoodrich Petroleum Corporation20191223A233.2586.8552.3556.6334.5030.22
GDVDPrincipal Active Global Dividen20191223ETF63.2259.5039.0942.2120.4117.29
GDXVanEck Vectors Gold Miners ETF20191223ETF3.623.140.710.882.432.26
GDXJVanEck Vectors Junior Gold Mine20191223ETF2.562.360.160.382.211.98
GEGeneral Electric Company20191223A9.007.113.253.383.863.73
GECGreat Elm Capital Group, Inc.20191223A434.09174.95-4.910.13179.86174.82
GECCGreat Elm Capital. Corp. Common20191223A47.6734.2224.9727.189.257.04
GEFGreif, Inc.20191223A14.877.353.963.763.393.59
GEFBGreif, Inc. Class B20191223A83.6054.8643.4448.4711.426.39
GELGenesis Energy, L.P.20191223A11.558.765.034.443.734.31
GEMGoldman Sachs ActiveBeta Emergi20191223ETF18.259.9910.219.94-0.220.05
GENGenesis Healthcare, Inc.20191223A117.8496.0855.7267.5940.3628.49
GENCGencor Industries, Inc.20191223A107.0675.6369.8970.365.745.27
GENYPrincipal Millennials Index ETF20191223ETF37.8429.9129.8529.910.060.00
GEOThe GEO Group, Inc.20191223A7.769.541.393.518.156.03
GEOSGeospace Technologies Corporati20191223A47.8635.4021.2915.3314.1120.07
GERNGeron Corp20191223A70.1959.0836.3037.7422.7921.34
GESGuess?, Inc.20191223A6.065.292.312.922.982.36
GEVOGevo, Inc.20191223A72.7048.3643.0044.735.363.63
GFEDGuaranty Federal Bancshares In20191223A252.60145.54244.18130.71-98.6414.83
GFFGriffon Corp20191223A17.187.974.274.543.713.43
GFINGoldman Sachs Motif Finance Rei20191223ETF13.2312.4912.1212.120.370.37
GFNGeneral Finance Corporation20191223A82.90130.81107.85116.9722.9613.83
GGGGraco Inc20191223A5.013.390.491.342.902.05
GHGuardant Health, Inc. Common St20191223A20.0713.567.998.755.584.81
GHCGRAHAM HOLDINGS COMPANY20191223A33.0717.408.5210.358.696.87
GHLGreenhill & Co., Inc.20191223A22.3320.0013.5412.906.467.10
GHMGraham Corporation20191223A77.8629.3718.8421.6510.537.72
GHSIGuardion Health Sciences, Inc.20191223A69.5076.6862.4562.5114.2314.16
GHYBGoldman Sachs Access High Yield20191223ETF16.5514.0314.0314.030.000.00
GHYGiShares US & Intl High Yield Co20191223ETF10.869.248.988.980.260.26
GIBCGI Inc.20191223A4.683.672.242.961.430.71
GIFIGulf Island Fabrication Inc20191223A42.2531.8821.8522.1210.039.76
GIGBGoldman Sachs Access Investment20191223ETF8.835.185.115.150.070.02
GIGESoFi Gig Economy ETF20191223ETF105.1681.9177.6477.644.274.27
GIGMGigaMedia Ltd20191223A122.57119.4587.2287.2232.2332.23
GIISPDR S&P Global Infrastructure20191223ETF13.1017.9817.9317.930.050.05
GIIIG-Iii Apparel Group Ltd20191223A12.7513.086.627.846.465.24
GILGildan Activewear Inc.20191223A4.263.240.350.882.892.36
GILDGilead Sciences Inc20191223A2.182.051.150.770.901.28
GILTGilat Satellite Networks Ltd20191223A106.4051.6939.6444.1712.057.52
GISGeneral Mills, Inc.20191223A2.193.331.221.292.112.04
GIXGigCapital2, Inc. Common Stock20191223A43.86
GKOSGlaukos Corporation20191223A16.156.031.652.034.384.00
GLGlobe Life Inc.20191223A6.553.903.373.060.520.84
GLADGladstone Capital Corp20191223A12.1810.116.517.233.602.88
GLBSGlobus Maritime Limited20191223A120.8462.2039.6341.5822.5720.62
GLBYWisdomTree Yield Enhanced Globa20191223ETF53.2138.9037.0237.021.881.88
GLBZGlen Burnie Bancorp20191223A673.17273.20279.60279.60-6.40-6.40
GLDDGreat Lakes Dredge & Dock Corpo20191223A14.2519.332.343.5116.9915.81
GLDICredit Suisse X-Links Gold Shar20191223ETF50.4370.0072.3272.32-2.31-2.31
GLEOGalileo Acquisition Corp.20191223A182.78
GLGTD Holdings, Inc. Common Stock20191223A233.94399.04370.73376.9728.3222.08
GLIBAGCI Liberty, Inc. Class A Commo20191223A13.1915.913.426.2712.499.64
GLIFAGFiQ Global Infrastructure ETF20191223ETF588.77
GLMDGalmed Pharmaceuticals Ltd.20191223A92.8560.4739.8140.2920.6620.19
GLNGGolar LNG Ltd20191223A10.227.03-1.55-0.378.587.40
GLOBGLOBANT S.A.20191223A16.668.294.994.753.303.54
GLOGGASLOG LTD20191223A14.5412.723.245.139.487.59
GLOPGASLOG PARTNERS LP20191223A17.9115.368.527.136.848.23
GLPGlobal Partners LP20191223A17.589.452.903.556.555.90
GLPIGaming and Leisure Properties,20191223A5.073.930.392.093.541.84
GLREGreenlight Captial RE, LTD. Cla20191223A29.3622.231.522.2520.7119.98
GLTGlatfelter20191223A16.8516.9712.1612.754.814.22
GLUUGlu Mobile Inc.20191223A16.5815.735.089.9410.645.78
GLWCorning Incorporated20191223A3.492.651.662.150.990.49
GLYCGlycoMimetics, Inc.20191223A47.2281.7521.9522.3559.8159.40
GMGeneral Motors Company20191223A2.744.201.901.792.302.41
GMANGoldman Sachs Motif Manufacturi20191223ETF13.0012.5210.9710.971.541.54
GMDAGamida Cell Ltd. Ordinary Share20191223A259.03252.6598.8598.85153.80153.80
GMEGameStop Corp. Class A20191223A17.5415.247.247.598.007.65
GMEDGLOBUS MEDICAL INC20191223A10.255.181.971.853.203.33
GMFSPDR S&P Emerging Asia Pacific20191223ETF35.2417.4117.8917.19-0.490.22
GMHIGores Metropoulos, Inc. Class A20191223A78.74
GMLPGolar LNG Partners LP20191223A16.4428.299.4821.4718.826.90
GMOGeneral Moly, Inc.20191223A23.5773.7266.1766.647.557.08
GMOMCambria Global Momentum ETF20191223ETF17.7211.176.046.045.135.13
GMREGlobal Medical REIT Inc.20191223A16.8510.515.185.775.334.74
GMSGMS Inc.20191223A14.058.461.401.457.067.01
GNAFMicroSectors FANG+ Index Invers20191223ETN15.6817.2220.1520.54-2.93-3.31
GNCGNC Holdings, Inc.20191223A37.9940.6020.3921.0720.2119.53
GNCAGenocea Biosciences, Inc.20191223A88.1188.3749.8945.9738.4842.41
GNEGENIE ENERGY LTD20191223A26.5515.662.546.0513.139.61
GNKGENCO SHIPPING & TRADING LTD20191223A22.4016.3116.2011.320.125.00
GNLGlobal Net Lease, Inc.20191223A6.054.430.303.174.131.26
GNLNGreenlane Holdings, Inc. Class20191223A102.4865.9946.1347.4519.8618.54
GNMAiShares GNMA Bond ETF20191223ETF11.107.687.397.390.290.28
GNMKGenMark Diagnostics, Inc20191223A36.7178.9611.7815.5067.1863.46
GNOMGlobal X Genomics & Biotechnolo20191223ETF25.3817.2818.8419.37-1.56-2.09
GNPXGenprex, Inc. Common Stock20191223A217.48239.87200.42200.2639.4539.60
GNRSPDR S&P Global Natural Resourc20191223ETF14.836.596.936.76-0.35-0.17
GNRCGENERAC HOLDINGS INC20191223A8.163.833.013.230.820.59
GNSSGenasys Inc. Common Stock20191223A138.72105.8087.0294.4318.7811.37
GNTXGentex Corp20191223A3.853.680.280.463.393.22
GNTYGuaranty Bancshares, Inc. Commo20191223A236.2765.8841.1940.1424.6925.74
GNUSGenius Brands International, In20191223A156.04156.78147.69144.999.0811.79
GNWGenworth Financial, Inc.20191223A23.3717.775.976.4611.7411.28
GOGrocery Outlet Holding Corp. Co20191223A21.0415.3110.9310.284.385.03
GOATVanEck Vectors Morningstar Glob20191223ETF38.4436.8532.3936.814.460.04
GOAUUS Global GO Gold and Precious20191223ETF41.1128.2121.6119.126.609.09
GOEXGlobal X Gold Explorers ETF (NE20191223ETF206.49151.31131.32141.8319.999.48
GOGLGolden Ocean Group Limited Comm20191223A17.5315.467.287.438.147.99
GOGOGogo Inc.20191223A15.6613.981.573.0212.4010.96
GOLDBarrick Gold Corp.20191223A5.684.490.701.423.793.07
GOLFAcushnet Holdings Corp.20191223A11.765.613.522.582.083.03
GOODGladstone Commercial Corporatio20191223A15.948.902.474.176.434.73
GOOGAlphabet Inc. Class C Capital S20191223A3.832.341.161.781.180.56
GOOGLAlphabet Inc. Class A Common St20191223A3.322.171.200.830.971.34
GOOSCanada Goose Holdings Inc.20191223A7.705.450.981.584.473.87
GOROGold Resource Corporation20191223A20.4816.758.768.807.987.95
GOSSGossamer Bio, Inc. Common Stock20191223A34.0226.067.4212.2018.6413.86
GOVTiShares U.S. Treasury Bond ETF20191223ETF3.862.602.002.050.600.55
GPAQGordon Pointe Acquisition Corp.20191223A84.95
GPCGenuine Parts Company20191223A4.292.631.030.921.601.71
GPIGroup 1 Automotive, Inc.20191223A21.9611.925.586.476.345.45
GPKGraphic Packaging Holding Compa20191223A6.094.462.162.482.301.98
GPLGreat Panther Mining Limited20191223A66.8097.1566.4966.2630.6530.89
GPMTGranite Point Mortgage Trust In20191223A7.7011.078.908.502.172.57
GPNGlobal Payments, Inc.20191223A3.692.530.030.042.492.49
GPORGulfport Energy Corp.20191223A32.8922.788.559.4414.2113.32
GPREGreen Plains, Inc.20191223A14.3433.364.124.2129.2429.15
GPRKGEOPARK LIMITED20191223A16.3628.4424.986.163.4622.28
GPROGoPro, Inc.20191223A22.7918.9810.4010.418.578.54
GPSThe Gap, Inc.20191223A5.807.030.841.266.195.76
GPXGP Strategies Corp.20191223A56.2934.024.6510.2229.3723.79
GQREFlexShares Global Quality Real20191223ETF11.097.807.027.880.77-0.09
GRAW.R. Grace & Co.20191223A6.343.844.293.17-0.450.67
GRAFGraf Industrial Corp. Common St20191223A11.2865.7662.4762.473.303.30
GRBKGreen Brick Partners, Inc20191223A29.3031.862.254.3229.6127.54
GRCThe Gorman-Rupp Company Common20191223A40.2221.7211.6012.0710.129.65
GREKGlobal X MSCI Greece ETF20191223ETF10.027.363.553.433.813.93
GRESIQ ARB Global Resources20191223ETF39.4721.8524.7325.63-2.88-3.79
GRIDFirst Trust NASDAQ Clean Edge S20191223ETF39.0632.8032.8032.800.000.00
GRIFGriffin Industrial Realty, Inc.20191223A193.7582.6484.4182.01-1.770.62
GRINGrindrod Shipping Holdings Ltd.20191223A421.50439.49436.22436.223.273.27
GRMNGarmin Ltd20191223A4.583.262.852.240.411.01
GRNiPath Series B Carbon Exchange-20191223ETN63.5617.2211.5511.555.675.67
GRNBVanEck Vectors Green Bond ETF20191223ETF8.7921.5111.1011.1010.4110.41
GRNQGreenpro Capital Corp. Common S20191223A712.51287.80203.74198.9884.0688.83
GRNVGreenVision Acquisition Corp Co20191223A60.7610.1830.5230.52-20.34-20.34
GROWUS Global Investors Inc20191223A224.4966.9167.7865.44-0.871.47
GRPNGroupon, Inc.Common Stock20191223A45.0433.6821.7224.2511.969.43
GRTSGritstone Oncology, Inc.20191223A79.1933.6324.2925.879.347.76
GRTXGalera Therapeutics, Inc. Commo20191223A187.14112.0872.3667.6439.7244.44
GRUAB Svensk Ekportkredit (Swedish20191223ETN111.3588.5659.0959.0929.4629.46
GRUBGRUBHUB INC.20191223A5.695.212.332.942.882.27
GRWGGROW GENERATION CORP20191223A77.1064.5427.6430.0736.7534.46
GSGoldman Sachs Group Inc.20191223A1.912.340.901.051.441.29
GSATGlobalstar, Inc.20191223A57.6752.4030.8935.6321.5116.77
GSBGlobalSCAPE, Inc.20191223A61.1936.3527.1730.819.185.54
GSBCGreat Southern Bancorp Inc20191223A59.6822.8914.2213.568.679.33
GSEUGoldman Sachs ActiveBeta Europe20191223ETF33.3222.6522.6522.650.000.00
GSEWGoldman Sachs Equal Weight U.S.20191223ETF11.295.665.535.540.140.12
GSHDGoosehead Insurance, Inc. Class20191223A79.1728.5511.1811.5017.3717.04
GSIEGoldman Sachs ActiveBeta Intern20191223ETF12.246.675.585.871.090.81
GSITGSI Technology20191223A57.5641.5317.9221.2523.6120.28
GSJYGoldman Sachs ActiveBeta Japan20191223ETF26.0012.654.644.648.018.01
GSKYGreenSky, Inc. Class A Common S20191223A19.6917.993.494.2114.5013.79
GSLGlobal Ship Lease, Inc.20191223A70.4045.2019.1418.5526.0526.64
GSLCGoldman Sachs ActiveBeta U.S. L20191223ETF2.801.491.671.97-0.18-0.48
GSMFerroglobe PLC Ordinary Shares20191223A86.7465.5350.6951.5414.8513.99
GSPBarclays Bank PLC iPath Exchang20191223ETN24.9662.3762.2462.240.130.13
GSSGolden Star Resources Ltd.20191223A33.6830.7914.6714.5316.1216.26
GSSCGS ActiveBeta U.S. Small Cap Eq20191223ETF13.497.977.367.130.610.84
GSSTGoldman Sachs Access Ultra Shor20191223ETF7.003.373.373.370.000.00
GSUMGridsum Holding Inc.20191223A167.4595.5263.0769.0032.4626.52
GSVGold Standard Ventures Corp.20191223A79.6767.5749.0549.5518.5218.02
GSYInvesco Ultra Short Duration ET20191223ETF1.991.671.671.670.000.00
GTGoodyear Tire & Rubber20191223A6.955.940.931.695.014.25
GTEGran Tierra Energy Inc.20191223A85.4774.2839.5740.0534.7134.23
GTECGreenland Technologies Holding20191223A722.86250.23221.43221.4328.8028.80
GTESGates Industrial Corporation pl20191223A22.498.522.854.935.683.59
GTHXG1 Therapeutics, Inc. Common St20191223A36.2014.874.355.2510.529.62
GTIMGood Times Restaurants Inc.20191223A244.03166.07143.43149.3622.6416.70
GTIPGoldman Sachs Access Inflation20191223ETF4.523.013.473.48-0.47-0.47
GTLSChart Industries, Inc.20191223A13.377.38-3.53-3.3310.9010.71
GTNGray Television, Inc.20191223A6.403.832.161.891.671.94
GTNAGray Television, Inc. Class A20191223A401.89225.53174.99174.9950.5450.54
GTOInvesco Total Return Bond ETF20191223ETF13.6717.1317.1117.110.020.02
GTSTriple-S Management Corporation20191223A20.5911.144.123.817.037.33
GTTGTT Communications, Inc.20191223A24.3226.636.2716.8720.369.76
GTXGarrett Motion Inc. Common Stoc20191223A21.0711.560.453.4911.118.07
GTYGetty Realty Corp.20191223A13.426.461.952.254.514.21
GTYHGTY Technology Holdings, Inc. C20191223A212.09269.1593.9596.54175.20172.61
GUDBSage ESG Intermediate Credit ET20191223ETF61.6829.2929.4029.40-0.11-0.11
GULFWisdomTree Middle East Dividen20191223ETF140.3834.1332.0231.972.112.16
GUNRFlexShares Global Upstream Natu20191223ETF3.143.451.850.911.602.54
GUREGulf Resources, Inc. (NV) Commo20191223A298.07268.17214.23222.4253.9345.75
GURUGlobal X Guru Index ETF20191223ETF44.6740.4840.4140.410.070.07
GUSHDirexion Daily S&P Oil & Gas Ex20191223ETF7.825.301.021.134.294.18
GVGoldfield Corporation20191223A95.4763.1444.0847.4819.0615.66
GVAGranite Construction Inc.20191223A10.3911.706.009.515.712.20
GVALCambria Global Value ETF20191223ETF19.9619.0618.6118.860.450.21
GVIiShares Intermediate Government20191223ETF3.582.462.272.360.190.10
GVIPGoldman Sachs Hedge Industry VI20191223ETF29.2732.9532.0232.950.930.00
GVPGSE Systems, Inc.20191223A440.08765.11148.64148.64616.47616.47
GWBGreat Western Bancorp, Inc.20191223A9.554.461.451.613.012.85
GWGHGWG Holdings, Inc20191223A347.40245.74209.97226.1935.7719.55
GWREGUIDEWIRE SOFTWARE, INC.20191223A6.063.121.151.151.971.97
GWRSGlobal Water Resources, Inc.20191223A85.7151.3754.5650.53-3.190.84
GWWW.W. Grainger, Inc.20191223A9.546.252.852.173.404.08
GWXSPDR S&P International Small Ca20191223ETF24.4026.4823.9824.092.502.39
GXCSPDR S&P China ETF20191223ETF11.617.586.737.550.850.02
GXFGlobal X FTSE Nordic Region ETF20191223ETF105.5367.6167.6167.610.000.00
GXGGlobal X MSCI Colombia ETF20191223ETF42.4732.9532.4632.600.480.35
GXGXGX Acquisiton Corp. Class A Com20191223A345.71
GXTGGlobal X Thematic Growth ETF20191223ETF1095.321031.211031.211031.210.000.00
GYLDArrow Dow Jones Global Yield ET20191223ETF47.9640.5839.7139.490.871.09
GYROGyrodyne, LLC Common Stock20191223A137.7883.9283.9283.920.000.00
HHyatt Hotels Corporation20191223A5.003.250.04-0.093.213.34
HAHawaiian Holdings, Inc.20191223A9.565.791.931.983.863.81
HACKETFMG Prime Cyber Security ETF20191223ETF6.587.893.223.384.674.51
HAEHaemonetics Corporation20191223A12.655.472.773.902.701.57
HAFCHanmi Financial Corp20191223A23.228.534.746.293.802.25
HAILSPDR S&P Kensho Smart Mobility20191223ETF73.54378.37267.90267.98110.46110.39
HAINHain Celestial Group Inc20191223A5.8414.340.631.1813.7113.16
HALHalliburton Company20191223A4.054.521.051.313.473.21
HALLHallmark Financial Services, In20191223A45.6624.216.436.5417.7817.67
HALOHalozyme Therapeutics, Inc.20191223A6.3812.35-2.09-2.0014.4414.35
HAPVanEck Vectors Natural Resource20191223ETF29.6617.5117.5117.510.000.00
HAPPHappiness Biotech Group Limited20191223A551.37574.87544.69498.2930.1876.58
HARPHarpoon Therapeutics, Inc. Comm20191223A171.5885.9759.1361.7426.8524.23
HASHasbro, Inc.20191223A4.242.791.091.271.701.52
HASIHANNON ARMSTRONG SUSTAINABLE IN20191223A8.895.342.162.403.172.94
HAUZXtrackers International Real Es20191223ETF13.943.363.363.360.000.00
HAWXiShares Currency Hedged MSCI AC20191223ETF22.7110.2811.2311.39-0.95-1.11
HAYNHaynes International, Inc.20191223A40.3019.737.937.6211.8012.11
HBANHuntington Bancshares Inc20191223A