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 Avg20191224A59.3617.8813.9314.743.973.14
ETF_AvgVW ETF Avg20191224ETF32.865.535.215.180.320.35
ETN_AvgVW ETN Avg20191224ETN55.449.006.226.072.782.93
AAgilent Technologies Inc.20191224A1.772.332.722.89-0.39-0.56
AAAlcoa Corporation20191224A81.007.978.016.53-0.051.44
AAAUPerth Mint Physical Gold ETF (T20191224ETF829.82187.51185.90185.771.611.74
AALAmerican Airlines Group Inc.20191224A26.523.361.791.241.572.11
AAMEAtlantic American Corp20191224A9618.59348.331667.561667.56-1319.23-1319.23
AANAaron's, Inc.20191224A8.231.470.640.300.831.17
AAOIApplied Optoelectronics, Inc.20191224A98.7917.826.356.5911.4811.23
AAONAaon Inc20191224A52.8814.6211.8311.132.793.49
AAPADVANCE AUTO PARTS INC20191224A4.635.843.634.022.211.82
AAPLApple Inc.20191224A1.971.651.521.170.120.48
AATAMERICAN ASSETS TRUST, INC.20191224A28.6236.2236.5235.72-0.300.50
AAUAlmaden Minerals Ltd.20191224A465.8578.4241.9042.7036.5235.71
AAWWAtlas Air Worldwide Holdings, I20191224A696.1824.4718.3718.786.105.69
AAXJiShares MSCI All Country Asia e20191224ETF1.072.76-3.770.456.542.32
AAXNAxon Enterprise, Inc. Common St20191224A258.2110.145.565.484.594.66
ABAllianceBernstein Holding, L.P.20191224A146.3712.718.699.454.023.26
ABBVABBVIE INC.20191224A13.297.514.014.273.503.24
ABCAmerisourceBergen Corp.20191224A265.9012.855.616.637.246.22
ABCBAmeris Bancorp20191224A87.468.102.373.025.735.08
ABEOAbeona Therapeutics Inc. Common20191224A65.2737.1320.5019.7316.6317.96
ABGAsbury Automotive Group, Inc.20191224A40.9214.3510.8612.313.492.04
ABIOARCA biopharma, Inc.20191224A121.64148.03122.61136.2825.4211.75
ABMABM Industries, Inc.20191224A410.4310.882.996.417.894.47
ABMDAbiomed Inc20191224A61.097.563.384.394.183.17
ABRArbor Realty Trust, Inc.20191224A156.2940.4638.3438.072.122.40
ABTAbbott Laboratories20191224A92.0711.88-5.9711.2617.850.62
ABTXAllegiance Bancshares, Inc.20191224A39.6413.1911.3810.201.812.99
ABUSArbutus Biopharma Corporation C20191224A532.6296.2479.2979.4916.9516.75
ACAArcosa, Inc. Common Stock20191224A157.2010.135.855.384.284.75
ACADAcadia Pharmaceuticals Inc.20191224A71.6214.2042.7812.37-28.571.84
ACAMAcamar Partners Acquisition Cor20191224A2195.9277.6572.6292.695.03-15.04
ACBAurora Cannabis Inc. Common Sha20191224A56.1147.6930.3334.4617.3813.22
ACBIAtlantic Capital Bancshares, In20191224A29.4417.0412.9915.094.051.95
ACCOAcco Brands Corporation20191224A431.21194.72193.25193.831.540.89
ACELAccel Entertainment, Inc.20191224A27.259.036.296.922.742.11
ACERAcer Therapeutics Inc. Common S20191224A2022.0667.15-12.8740.4880.0226.67
ACGLArch Capital Group Ltd20191224A261.4115.081.642.3213.4312.78
ACHCAcadia Healthcare Company, Inc.20191224A40.1641.276.047.2735.2334.01
ACHVAchieve Life Sciences, Inc.20191224A75.2449.9432.6644.1317.275.80
ACIAAcacia Communications, Inc. Com20191224A55.242.932.642.790.290.14
ACIOAptus Collared Income Opportuni20191224ETF152.4222.33-11.9219.4834.251.14
ACIUAC Immune SA20191224A2912.10537.71-105.51-103.99643.22641.70
ACIWACI Worldwide, Inc.20191224A6.098.926.525.062.403.86
ACLSAxcelis Technologies Inc20191224A67.5317.707.848.669.869.04
ACMAecom20191224A100.6954.3353.8253.870.510.46
ACMRACM Research, Inc. Class A Comm20191224A101.6935.513.996.6231.5328.89
ACNAccenture PLC20191224A54.4014.3415.4319.17-1.08-4.82
ACORAcorda Therapeutics, Inc.20191224A277.2846.4730.6532.9615.8213.48
ACREAres Commercial Real Estate Cor20191224A270.9022.6716.8215.675.856.99
ACRXAcelRx Pharmaceuticals, Inc20191224A96.8143.7920.2527.6523.5416.14
ACSGXtrackers MSCI ACWI ex USA ESG20191224ETF40.2745.8358.7947.99-12.95-2.16
ACSIAmerican Customer Satisfaction20191224ETF465.6612.648.209.864.442.78
ACSTAcasti Pharma, Inc.20191224A53.0346.6337.1339.159.557.54
ACTAdvisorShares Vice ETF20191224ETF37.9714.8014.8513.090.121.71
ACTGAcacia Research Corporation20191224A82.5156.9235.2935.2921.6321.63
ACTTAct II Global Acquisition Corp.20191224A43.4067.3284.8577.48-17.52-10.16
ACWFiShares Edge MSCI Multifactor G20191224ETF18.3710.9010.9910.91-0.10-0.01
ACWIiShares MSCI ACWI ETF20191224ETF270.531.120.960.760.150.36
ACWViShares Edge MSCI Min Vol Globa20191224ETF85.525.383.934.121.451.26
ACWXiShares MSCI ACWI ex US ETF20191224ETF453.803.623.333.390.280.24
ADBEAdobe Inc.20191224A8.422.310.190.342.121.96
ADCAgree Realty Corporation20191224A7.7718.1914.0013.844.184.36
ADESAdvanced Emissions Solutions, I20191224A124.6017.032.013.9115.0213.13
ADIAnalog Devices, Inc.20191224A104.656.989.145.56-2.161.41
ADILAdial Pharmaceuticals, Inc20191224A1268.01182.29179.25171.343.0410.95
ADMArcher Daniels Midland Company20191224A176.9352.0452.2451.18-0.190.86
ADMAADMA Biologics, Inc.20191224A150.5825.3610.04-0.6815.3326.04
ADMEAptus Behavioral Momentum ETF20191224ETF61.259.9513.159.95-3.200.00
ADMPAdamis Pharmaceuticals Corporat20191224A91.4261.1149.4548.8911.6612.22
ADMSAdamas Pharmaceuticals, Inc.20191224A241.9726.519.047.0317.4719.48
ADNTAdient plc Ordinary Shares20191224A58.6924.5423.3021.011.233.52
ADPAutomatic Data Processing20191224A89.425.134.324.450.810.68
ADPTAdaptive Biotechnologies Corpor20191224A155.2622.5313.2418.349.294.19
ADREInvesco BLDRS Emerging Markets20191224ETF505.7533.8730.0429.714.384.16
ADROAduro Biotech, Inc.20191224A540.3267.9158.9152.999.0014.91
ADSAlliance Data Systems Corporati20191224A6.074.661.701.732.962.93
ADSKAutodesk Inc20191224A22.443.602.983.110.620.49
ADSWAdvanced Disposal Services, Inc20191224A37.4911.848.588.593.333.31
ADTADT Inc.20191224A57.23139.6264.9865.2874.6374.34
ADTNAdtran Inc20191224A615.1531.1322.4326.358.724.77
ADUSAddus HomeCare Corp.20191224A55.4116.4520.0112.61-3.354.05
ADVMAdverum Biotechnologies, Inc. C20191224A557.5015.557.858.457.707.10
ADXSAdvaxis, Inc.20191224A142.1969.5256.7459.9312.779.58
AEEAmeren Corporation20191224A153.855.113.793.731.321.38
AEGNAegion Corp20191224A50.5619.5721.6116.76-2.042.81
AEHRAehr Test Systems20191224A347.62107.7995.5860.1912.2147.60
AEISAdvanced Energy Industries Inc20191224A67.7721.697.576.7014.1214.99
AELAmerican Equity Investment Life20191224A603.5010.369.387.800.992.57
AEMAgnico Eagle Mines Ltd.20191224A72.6913.8411.5212.142.321.71
AEMDAETHLON MEDICAL INC20191224A237.71105.4086.3685.0519.0520.36
AEOAmerican Eagle Outfitters20191224A36.0518.2016.0716.232.132.06
AEPAmerican Electric Power Company20191224A186.17138.89108.43137.9530.460.94
AERAercap Holdings N.V.20191224A200.28142.86142.44142.440.430.42
AERIAerie Pharmaceuticals, Inc.20191224A86.0518.035.294.1112.7413.91
AESAES Corporation20191224A152.0434.4933.4233.471.121.09
AESEAllied Esports Entertainment, I20191224A1247.96456.50404.36337.4452.15119.06
AEYADDvantage Technologies Group,20191224A481.6688.7981.6681.847.136.96
AEYEAudioEye, Inc. Common Stock20191224A425.56422.45197.89197.89224.56224.56
AEZSAeterna Zentaris, Inc.20191224A307.20163.53155.26136.048.2827.49
AFGAmerican Financial Group, Inc.20191224A6.622.681.331.541.351.14
AFHAtlas Financial Holdings, Inc.20191224A1018.39286.30211.13214.3575.1771.95
AFIArmstrong Flooring, Inc.20191224A951.88117.60108.79108.018.819.59
AFIFAnfield Universal Fixed Income20191224ETF681.3927.9746.991.80-19.0326.16
AFINAmerican Finance Trust, Inc. Cl20191224A132.3843.1611.5212.5731.6530.59
AFKVanEck Vectors Africa Index ETF20191224ETF47.4223.8223.0624.310.76-0.50
AFLAflac Inc.20191224A229.0163.6060.5960.483.133.28
AFLGFirst Trust Active Factor Large20191224ETF619.9714.2020.7220.72-6.52-6.52
AFMCFirst Trust Active Factor Mid C20191224ETF615.2553.3117.5917.5935.7235.72
AFMDAffimed N.V.20191224A490.3442.5420.2514.5822.2927.96
AFSMFirst Trust Active Factor Small20191224ETF621.2436.7154.5239.94-17.82-3.24
AFTYPacer CSOP FTSE China A50 ETF20191224ETF14.9417.9818.1018.23-0.13-0.26
AFYAAfya Limited Class A Common Sha20191224A266.0466.5248.0254.0918.5012.43
AGFIRST MAJESTIC SILVER CORP20191224A44.8323.7316.1316.997.646.79
AGBAAGBA Acquisition Limited Ordina20191224A95.87
AGCOAGCO Corporation20191224A22.2221.3819.1118.882.272.50
AGEAgeX Therapeutics, Inc.20191224A2588.82141.08120.19120.2720.8920.81
AGENAgenus Inc.20191224A219.0728.40-33.799.6762.2018.78
AGFSAgroFresh Solutions, Inc. Commo20191224A402.2383.2542.0041.4441.2441.81
AGGiShares Core U.S. Aggregate Bon20191224ETF7.464.014.114.06-0.10-0.05
AGGPIQ Enhanced Core Plus Bond U.S.20191224ETF569.9915.848.1115.487.720.36
AGGYWisdomTree Yield Enhanced U.S.20191224ETF3.623.903.533.770.340.12
AGIAlamos Gold Inc. Class A Common20191224A125.5727.0117.0617.509.959.51
AGIOAgios Pharmaceuticals, Inc.20191224A123.8020.935.6414.7315.296.21
AGLEAeglea BioTherapeutics, Inc.20191224A823.0751.4422.1338.4229.3113.02
AGMFederal Agricultural Mortgage C20191224A81.1638.6624.3228.0214.4310.64
AGMAFederal Agricultural Mortgage C20191224A174.99284.23283.93284.230.300.00
AGMHAGM Group Holdings Inc. Class A20191224A1513.05227.36206.66218.2221.6310.07
AGNAllergan plc20191224A54.817.546.476.451.081.09
AGNCAGNC Investment Corp. Common St20191224A22.689.8114.558.76-4.701.09
AGNDWisdomTree Trust WisdomTree Neg20191224ETF22.8214.4022.3415.26-7.94-0.86
AGOAssured Guaranty, LTD20191224A22.204.510.080.324.444.19
AGRAvangrid, Inc.20191224A25.633.842.892.930.950.91
AGROADECOAGRO S.A.20191224A632.97676.49676.29674.720.201.77
AGRXAgile Therapeutics, Inc20191224A120.3144.2716.0729.1328.2015.14
AGSPlayAGS, Inc.20191224A1412.98249.06242.61244.596.444.47
AGTiShares MSCI Argentina and Glob20191224ETF822.02166.66178.06166.66-11.410.00
AGTCApplied Genetic Technologies Co20191224A82.4348.9116.5425.3832.3723.53
AGXArgan, Inc20191224A16.0914.339.158.145.186.19
AGYSAgilysys, Inc.20191224A892.7429.3523.2023.576.155.78
AGZiShares Agency Bond ETF20191224ETF14.193.291.212.862.080.43
AGZDWisdomTree Trust WisdomTree Int20191224ETF21.6119.5619.5719.570.000.00
AHCA.H. Belo Corporation20191224A849.76217.30210.47214.796.842.52
AHCOAdaptHealth Corp. Class A Commo20191224A2110.39178.03165.66165.6412.3612.39
AHHArmada Hoffler Properties, Inc.20191224A458.14233.46232.17231.991.291.47
AHPIAllied Healthcare Products20191224A1248.901240.401217.981217.9822.4222.42
AHTAshford Hospitality Trust, Inc.20191224A768.21123.02107.32112.8515.7012.59
AIArlington Asset Investment Corp20191224A82.2121.9717.5814.954.397.02
AIAiShares Asia 50 ETF20191224ETF293.847.717.146.710.571.00
AIEQAI Powered Equity ETF20191224ETF54.1527.0220.7527.006.270.02
AIGAmerican International Group, I20191224A125.7128.5726.1226.352.472.22
AIHSSenmiao Technology Limited Comm20191224A225.4798.8853.0250.0645.8648.82
AIIQAI Powered International Equity20191224ETF311.0439.8947.8739.89-7.970.00
AIMAIM ImmunoTech Inc.20191224A292.66190.27147.91161.5842.3628.69
AIMCAltra Industrial Motion Corp.20191224A649.8216.922.403.6314.5113.29
AIMTAimmune Therapeutics, Inc.20191224A159.529.933.434.046.505.90
AINAlbany International Corp Class20191224A39.8436.7133.9034.352.812.37
AINVApollo Investment Corporation20191224A38.807.480.263.817.243.69
AIRAAR Corp.20191224A301.5636.9423.4036.7913.540.15
AIRGAirgain, Inc. Common Stock20191224A31.0430.6512.0011.9118.2418.75
AIRIAir Industries Group20191224A1337.6070.5638.2738.6532.2931.91
AIRRFirst Trust RBA American Indust20191224ETF15.9412.1914.7712.71-2.41-0.52
AITApplied Industrial Technologies20191224A31.106.213.263.802.952.41
AIVApartment Investment and Manage20191224A18.773.771.241.342.532.43
AIZAssurant, Inc.20191224A19.865.481.201.084.284.40
AJGArthur J. Gallagher & Co.20191224A17.636.230.672.135.564.10
AJRDAerojet Rocketdyne Holdings, In20191224A166.19141.30101.95114.4039.3526.90
AJXGreat Ajax Corp.20191224A204.1228.8530.1230.28-1.27-1.43
AKAMAkamai Technologies Inc20191224A153.436.301.381.564.924.74
AKBAAkebia Therapeutics, Inc.20191224A277.7614.6718.5912.66-3.912.01
AKCAAkcea Therapeutics, Inc. Common20191224A780.3122.16-1.444.4723.6117.69
AKERAkers Biosciences Inc20191224A172.3986.8359.9468.1726.8918.66
AKGAsanko Gold Inc.20191224A265.4330.9136.8337.95-5.93-7.04
AKRAcadia Realty Trust20191224A5.072.430.570.911.861.52
AKROAkero Therapeutics, Inc. Common20191224A1026.9475.9022.9527.9353.2847.97
AKRXAkorn, Inc.20191224A149.4547.2920.9920.3126.3026.96
AKTSAKOUSTIS TECHNOLOGIES, INC.20191224A251.5723.719.1711.5414.5412.18
ALAir Lease Corporation20191224A5.604.451.381.183.083.28
ALACAlberton Acquisition Corporatio20191224A2164.8617.52-75.34-75.3492.8692.86
ALBAlbemarle Corporation20191224A20.017.592.565.065.032.52
ALBOAlbireo Pharma, Inc. Common Sto20191224A54.8560.1035.4443.6725.0316.41
ALCAlcon Inc. Ordinary Shares20191224A252.4729.8029.3328.980.470.82
ALCOAlico Inc20191224A37.2236.7534.24112.962.96-76.20
ALDXAldeyra Therapeutics, Inc.20191224A237.8729.3517.4718.0511.8811.31
ALEALLETE, Inc.20191224A45.964.211.380.842.833.37
ALECAlector, Inc. Common Stock20191224A353.2219.5211.3710.688.158.84
ALEXAlexander & Baldwin, Inc.20191224A35.6925.0921.3921.523.703.57
ALGAlamo Group, Inc.20191224A31.6812.6910.309.582.433.11
ALGNAlign Technology Inc20191224A6.517.244.314.522.942.72
ALGRAllegro Merger Corp. Common Sto20191224A2980.8817.0238.4427.61-21.93-11.09
ALGTAllegiant Travel Company20191224A90.7218.4111.6212.266.786.15
ALJJALJ Regional Holdings, Inc. Com20191224A9531.43207.761053.16772.77-845.40-565.01
ALKAlaska Air Group, Inc.20191224A77.2741.2638.2039.483.061.77
ALKSAlkermes Inc. plc20191224A240.6213.552.291.9711.2511.58
ALLThe Allstate Corporation20191224A138.6034.9032.0333.192.901.72
ALLEAllegion Public Limited Company20191224A103.0615.0511.9612.533.102.52
ALLOAllogene Therapeutics, Inc. Com20191224A231.1124.2112.2513.2011.9711.01
ALLTAllot Ltd. Ordinary Shares20191224A108.9526.6153.6555.75-27.04-29.14
ALLYAlly Financial Inc.20191224A216.0424.0922.2522.482.021.85
ALNAAllena Pharmaceuticals, Inc. Co20191224A385.1282.0627.4333.0754.6348.99
ALNYAlnylam Pharmaceuticals, Inc.20191224A96.039.174.844.944.324.23
ALOAlio Gold Inc. Common Shares20191224A713.36126.00115.77115.7910.2310.21
ALOTAstroNova, Inc. Common Stock20191224A485.1539.28-26.8525.9166.1313.37
ALRMAlarm.com Holdings, Inc.20191224A369.5013.56-1.78-1.2715.3414.82
ALRNAileron Therapeutics, Inc. Comm20191224A604.91201.90159.33165.8042.5736.10
ALRSAlerus Financial Corporation Co20191224A111.4459.3378.3155.73-18.983.60
ALSKAlaska Communications Systems20191224A411.4072.2364.0564.058.188.18
ALTAltimmune, Inc. Common Stock20191224A220.5885.8766.0464.8719.8321.00
ALTMAltus Midstream Company Class A20191224A933.3344.7815.8015.1028.9829.68
ALTRAltair Engineering Inc. Class A20191224A63.0323.456.766.4816.6916.96
ALTSProShares Morningstar Alternati20191224ETF599.5540.31-24.21-135.7964.52176.10
ALTYGlobal X SuperDividend Alternat20191224ETF560.09277.8183.1666.01194.65211.80
ALVAutoliv, Inc.20191224A9.925.482.582.712.912.77
ALXNAlexion Pharmaceuticals Inc20191224A49.7614.166.115.788.058.38
ALYAAlithya Group inc. Class A Subo20191224A9236.47116.90131.26128.91-14.35-12.01
AMAntero Midstream Corporation Co20191224A149.3338.1334.3434.983.893.24
AMAGAMAG Pharmaceuticals, Inc.20191224A310.2126.72103.7817.62-77.069.10
AMALAmalgamated Bank Class A Common20191224A33.2141.8017.6820.4523.9121.35
AMATApplied Materials Inc20191224A15.965.100.553.854.561.25
AMBAAmbarella, Inc. Ordinary Shares20191224A23.205.14-1.62-0.896.756.03
AMBCAmbac Financial Group, Inc.20191224A12.0811.554.766.246.795.31
AMCAMC ENTERTAINMENT HOLDINGS, INC20191224A22.5015.846.747.749.108.11
AMCIAMCI Acquisition Corp. Class A20191224A2245.8936.19277.5549.38-241.35-13.18
AMCRAmcor plc Ordinary Shares20191224A14.2511.751.251.7910.519.97
AMCXAMC Networks Inc. Class A20191224A92.3510.837.216.673.624.16
AMDAdvanced Micro Devices20191224A3.672.291.191.071.111.23
AMEAmetek, Inc.20191224A3.263.33-0.67-0.544.003.86
AMEDAmedisys Inc20191224A32.4014.556.348.368.216.19
AMEHApollo Medical Holdings, Inc. C20191224A486.0916.607.547.419.069.19
AMGAffiliated Managers Group20191224A20.344.830.601.004.233.83
AMGNAmgen Inc20191224A37.535.950.174.565.781.39
AMHAMERICAN HOMES 4 RENT20191224A2.462.070.540.271.531.79
AMJJP Morgan Alerian MLP Index ETN20191224ETN96.356.412.653.033.773.39
AMKAssetMark Financial Holdings, I20191224A401.0240.7430.2029.7710.5410.97
AMKRAmkor Technology Inc20191224A95.5612.83-4.40-0.4017.2313.23
AMLPAlerian MLP ETF20191224ETF33.1011.245.515.775.725.47
AMNAMN Healthcare Services20191224A9.537.242.743.214.514.04
AMOMQraft AI-Enhanced US Large Cap20191224ETF660.3121.9328.0538.78-6.12-16.85
AMPAmeriprise Financial, Inc.20191224A12.053.141.741.941.401.20
AMPEAmpio Pharmaceuticals, Inc20191224A342.28108.4587.5991.9720.8716.48
AMPHAmphastar Pharmaceuticals, Inc.20191224A297.0626.3816.3220.7410.065.64
AMPYAmplify Energy Corp.20191224A1710.6529.3716.9216.9212.4612.45
AMRCAmeresco, Inc.20191224A507.01287.21285.21283.752.003.46
AMRHAmeri Holdings, Inc. Common Sto20191224A410.12124.9499.4798.6725.4626.26
AMRSAmyris Inc.20191224A223.6630.28-0.511.1030.7929.17
AMRXAmneal Pharmaceuticals, Inc. Cl20191224A101.3131.1423.8520.567.2910.60
AMSAmerican Shared Hospital Servic20191224A3708.12615.22574.05574.0541.1841.18
AMSCAmerican Superconductor Corp20191224A150.9014.378.108.346.276.03
AMSFAMERISAFE, Inc.20191224A15.0816.948.8815.578.081.37
AMSWAAmerican Software, Inc.20191224A34.1242.3321.4427.7820.8914.55
AMTAmerican Tower Corporation20191224A30.7614.4113.3212.671.101.75
AMTBBAmerant Bancorp Inc. Class B Co20191224A531.361056.75
AMTDTD Ameritrade Holding Corp20191224A55.234.423.063.051.371.37
AMTXAemetis, Inc.20191224A525.32103.2189.8989.8913.3213.32
AMUETRACS Alerian MLP Index ETN20191224ETN29.5244.9444.2044.191.221.22
AMUBETRACS Alerian MLP Index ETN Se20191224ETN41.395.766.287.27-0.51-1.50
AMWDAmerican Woodmark Corp20191224A52.1114.1314.2513.26-0.120.87
AMZAInfraCap MLP ETF20191224ETF77.6219.68-1.5815.5021.264.18
AMZNAmazon.Com Inc20191224A3.611.840.890.880.960.97
ANAutoNation, Inc.20191224A5.072.460.090.502.371.96
ANABAnaptysBio, Inc. Common Stock20191224A648.8149.7440.1839.649.5610.11
ANDAAndina Acquisition Corp. III Or20191224A18.15
ANDEAndersons Inc/The20191224A77.4730.5012.8915.0817.6115.42
ANETArista Networks20191224A5.788.334.146.534.181.80
ANFAbercrombie & Fitch Co.20191224A60.956.814.745.172.071.64
ANGIANGI Homeservices Inc. Class A20191224A92.3416.123.674.2112.4511.94
ANGLVanEck Vectors Fallen Angel Hig20191224ETF149.797.857.707.830.200.02
ANGOAngioDynamics, Inc.20191224A32.0120.107.527.6512.5812.44
ANHAnworth Mortgage Asset Corporat20191224A108.9289.1886.3486.382.842.80
ANIKAnika Therapeutics Inc20191224A178.7819.147.6310.7711.518.37
ANIXAnixa Biosciences, Inc.20191224A331.8789.4974.6465.3814.8524.11
ANSSAnsys Inc20191224A11.708.274.844.693.443.59
ANTMANTHEM, INC.20191224A13.534.321.921.992.402.33
ANYSphere 3D Corp. Common Shares20191224A486.02349.44305.53321.3843.9128.06
AOAiShares Core Aggressive Allocat20191224ETF253.499.471.248.918.230.56
AOBCAmerican Outdoor Brands Corpora20191224A78.6011.791.674.2310.127.56
AOKiShares Core Moderate Allocatio20191224ETF310.6660.29106.8955.12-46.605.17
AOMiShares Core Moderate Allocatio20191224ETF329.4113.23-18.745.4231.967.81
AONAon plc Class A20191224A3.683.092.312.820.780.26
AORiShares Core Growth Allocation20191224ETF71.803.203.981.63-0.781.57
AOSA.O. Smith Corporation20191224A198.7142.8239.2739.943.552.88
AOSLAlpha and Omega Semiconductor L20191224A241.9735.5418.5935.9516.95-0.41
APAmpco-Pittsburgh Corp.20191224A575.01190.76166.47209.0524.30-18.29
APAApache Corporation20191224A31.4622.1819.2419.832.942.37
APAMARTISAN PARTNERS ASSET MANAGEME20191224A125.79159.60160.29160.34-0.69-0.74
APDAir Products & Chemicals, Inc.20191224A11.573.47-1.112.104.581.38
APDNApplied DNA Sciences, Inc.20191224A306.01157.0872.5975.1384.4981.95
APEIAmerican Public Education, Inc.20191224A78.6625.0110.9411.5714.0713.44
APENApollo Endosurgery, Inc.20191224A2399.26362.14413.70408.04-51.56-45.97
APEXApex Global Brands Inc. Common20191224A772.93479.29440.29440.2939.0039.00
APHAmphenol Corporation20191224A118.6477.1767.9867.889.209.29
APHAAphria Inc. Common Shares20191224A37.8623.8812.8615.7811.198.23
APLEApple Hospitality REIT, Inc.20191224A76.9638.7737.0237.211.831.64
APLSApellis Pharmaceuticals, Inc. C20191224A617.4770.29-4.8764.2875.166.00
APLTApplied Therapeutics, Inc. Comm20191224A964.0728.38-27.6425.5256.282.86
APOApollo Global Management, Inc.20191224A320.6849.9246.4246.703.503.22
APOGApogee Enterprises Inc20191224A152.7713.455.388.608.074.85
APPFAppFolio, Inc. Class A20191224A20.8819.9812.2613.067.156.99
APPNAppian Corporation Class A Comm20191224A62.8514.815.787.539.037.28
APPSDigital Turbine, Inc.20191224A90.2613.8313.879.99-0.053.83
APREAprea Therapeutics, Inc. Common20191224A96.5395.2475.9989.9119.465.34
APRNBlue Apron Holdings, Inc. Class20191224A404.5362.9759.1156.623.866.35
APTAlpha Pro Tech, Ltd.20191224A1323.13113.8586.3468.0727.5045.78
APTOAptose Biosciences, Inc.20191224A152.3240.611.412.0539.2038.56
APTSPreferred Apartment Communities20191224A357.11132.96126.92127.226.045.74
APTXAptinyx Inc. Common Stock20191224A1882.09408.64211.08214.45197.56194.19
APVOAptevo Therapeutics Inc20191224A239.3572.9173.6272.67-0.710.24
APWCAsia Pacific Wire & Cable Corp20191224A1819.86197.30144.49144.4952.8152.81
APXTApex Technology Acquisition Cor20191224A1844.70
APYApergy Corporation Common Stock20191224A47.7329.8723.7025.066.174.81
APYXApyx Medical Corporation Common20191224A59.0443.8434.4333.609.4110.24
AQBAquaBounty Technologies, Inc.20191224A648.6887.8873.4175.8114.4712.07
AQMSAqua Metals, Inc. Common Stock20191224A405.62182.8478.5597.42104.2985.43
AQNAlgonquin Power & Utilities Cor20191224A146.2310.319.039.921.280.40
AQSTAquestive Therapeutics, Inc. Co20191224A83.0821.449.3813.2512.068.20
AQUAEvoqua Water Technologies Corp.20191224A584.88583.18581.74581.861.441.32
ARANTERO RESOURCES CORPORATION20191224A131.3940.1529.6431.5310.518.67
ARAVAravive, Inc. Common Stock20191224A543.6235.90-2.8618.5038.7717.40
ARAYAccuray Incorporated20191224A53.2853.035.7910.4047.2342.63
ARCARC Document Solutions, Inc.20191224A274.2065.8271.6180.77-5.79-14.95
ARCBArcBest Corporation20191224A17.4815.4438.8312.15-23.393.29
ARCCAres Capital Corporation20191224A52.473.661.912.061.751.60
ARCEArco Platform Limited Class A C20191224A46.8524.5819.3820.535.204.06
ARCHArch Coal, Inc.20191224A10.509.395.025.954.373.44
ARCOARCOS DORADOS HOLDINGS INC.20191224A1652.61182.53188.75192.24-6.22-9.71
ARCTArcturus Therapeutics Holdings20191224A1547.7355.43-17.8714.7173.3040.72
ARDArdagh Group S.A. Class A Commo20191224A19.1754.0729.4830.2524.5923.82
ARDSAridis Pharmaceuticals Inc. Com20191224A127.205398.78-42.23-42.235441.015441.01
ARDXArdelyx, Inc.20191224A295.6622.3122.0219.510.282.79
AREAlexandria Real Estate Equities20191224A3.7710.349.749.940.600.40
ARECAMERICAN RESOURCES CORP20191224A870.11397.70-94.30-93.47492.00491.17
ARESAres Management Corporation Cla20191224A8.378.494.664.423.834.07
ARGOArgo Group International Holdin20191224A292.8573.5262.7470.8810.782.63
ARGTGlobal X MSCI Argentina ETF20191224ETF756.4422.3918.1119.924.282.47
ARIAPOLLO COMMERCIAL REAL ESTATE F20191224A103.405.422.352.423.073.00
ARKFARK Fintech Innovation ETF20191224ETF503.7411.108.5810.142.520.95
ARKGARK Genomic Revolution ETF20191224ETF59.6825.628.7613.8116.8611.80
ARKKARK Innovation ETF20191224ETF25.199.982.982.167.007.82
ARKQARK Autonomous Technology & Rob20191224ETF488.3829.8427.9829.171.870.68
ARKWARK Next Generation Internet ET20191224ETF344.0912.6019.2612.95-6.67-0.35
ARLAmerican Realty Investors, Inc.20191224A1290.92225.29110.47113.83114.82111.46
ARLOArlo Technologies, Inc.20191224A442.83177.05168.29168.578.768.48
ARLPAlliance Resource Partners LP20191224A52.3622.520.984.9421.5417.58
ARMKARAMARK20191224A23.043.222.131.971.091.25
ARMPArmata Pharmaceuticals, Inc. Co20191224A50.6843.6417.2329.1526.4114.49
ARNAArena Pharmaceuticals Inc20191224A139.4811.577.787.113.804.46
ARNCArconic Corporation20191224A214.83175.29160.96160.9914.4214.31
AROCArchrock Inc20191224A144.8030.1024.1624.715.945.44
ARPOAerpio Pharmaceuticals, Inc. Co20191224A353.49202.0990.6090.59111.49111.50
ARRARMOUR Residential REIT, Inc.20191224A112.49116.66116.63116.620.030.05
ARTLArtelo Biosciences, Inc. Common20191224A714.19217.55179.26184.5538.2933.00
ARTWArts-Way Manufacturing Co Inc20191224A546.68136.22190.96189.41-54.74-53.18
ARVNArvinas, Inc20191224A103.5463.6857.4757.426.216.26
ARWArrow Electronics, Inc.20191224A5.385.133.942.631.202.51
ARWRArrowhead Research Corporation20191224A39.477.715.583.192.124.52
ARYAARYA Sciences Acquisiton Corp.20191224A858.38106.7793.7693.7613.0013.00
ASBAssociated Banc-Corp20191224A951.9687.5085.9885.241.512.42
ASCARDMORE SHIPPING CORPORATION20191224A12.6514.792.744.8012.0510.00
ASEAGlobal X FTSE Southeast Asia ET20191224ETF131.1064.2969.2069.20-4.91-4.91
ASETFlexShares Real Assets Allocati20191224ETF35.749.5229.309.52-19.780.00
ASFIAsta Funding Inc20191224A220.5955.8155.8155.810.000.00
ASGNASGN Incorporated20191224A29.9612.129.7410.012.382.11
ASHAshland Global Holdings Inc.20191224A5.011.480.330.291.151.19
ASHRXtrackers Harvest CSI 300 China20191224ETF18.297.474.244.313.233.16
ASHSXtrackers Harvest CSI 500 China20191224ETF71.1935.1531.7731.303.383.85
ASIXAdvanSix Inc.20191224A16.0413.769.108.134.675.63
ASMAvino Silver & Gold Mines Ltd.20191224A66.6240.4831.8332.458.658.03
ASMBAssembly Biosciences, Inc20191224A143.9625.68-12.367.4038.0418.28
ASNAAscena Retail Group, Inc.20191224A291.4137.893.6312.8534.2625.04
ASPNAspen Aerogels, Inc.20191224A1508.4984.5954.1561.1630.4423.43
ASPSAltisource Portfolio Solutions20191224A554.4346.703.4115.6943.2931.01
ASPUASPEN GROUP, INC.20191224A518.9567.9733.3833.2034.5934.77
ASRTAssertio Therapeutics, Inc. Com20191224A228.7991.3973.7576.8917.6314.49
ASRVAmeriServ Financial Inc20191224A124.9166.7266.7066.700.020.02
ASTCAstrotech Corporation (DE) Comm20191224A1617.76191.44482.84482.84-291.41-291.41
ASTEAstec Industries Inc20191224A54.4713.909.149.654.754.25
ASURAsure Software, Inc20191224A29.5629.0021.0820.327.918.68
ASYSAmtech Systems Inc20191224A1669.9660.36-17.908.8078.2651.56
ATAtlantic Power Corporation20191224A217.2276.9554.4754.3522.4822.60
ATECAlphatec Holdings, Inc.20191224A302.5273.0337.16-0.6435.8773.67
ATESTCTest Symbol Class C20191224A33.1219.0519.1119.00-0.060.05
ATESTGTEST SYMBOL20191224A26.9715.6715.4415.510.230.16
ATEXAnterix Inc. Common Stock20191224A94.9930.1022.3822.337.727.77
ATGEAdtalem Global Education Inc. C20191224A49.739.474.463.915.015.56
ATHAthene Holding Ltd. Class A Com20191224A6.084.921.082.353.832.56
ATHXAthersys, Inc. Common Stock20191224A230.7571.4968.6261.402.9310.03
ATIAllegheny Technologies20191224A6.467.212.703.424.513.80
ATIFATIF Holdings Limited Ordinary20191224A1776.24820.26728.24719.1492.02101.11
ATKRAtkore International Group Inc.20191224A281.9823.8521.2721.562.572.28
ATMPiPath Select MLP ETN20191224ETF614.2111.7212.5311.49-0.810.27
ATNMActinium Pharmaceuticals, Inc20191224A105.24129.42155.01145.54-25.58-16.06
ATNXAthenex, Inc. Common Stock20191224A247.3615.158.197.846.967.31
ATOAtmos Energy Corporation20191224A16.644.690.661.314.033.38
ATOMAtomera Incorporated Common Sto20191224A569.15145.1374.0654.5371.0690.59
ATOSAtossa Therapeutics, Inc. Commo20191224A827.0184.6470.1669.9414.4814.70
ATRAptarGroup, Inc.20191224A26.2915.2513.8313.431.421.82
ATRAAtara Biotherapeutics, Inc20191224A968.0616.8610.158.566.718.31
ATROAstronics Corp20191224A130.2918.5510.4610.578.097.98
ATRSAntares Pharma, Inc.20191224A125.2520.9315.639.275.3011.66
ATSGAir Transport Services Group, I20191224A10.6032.072.13-0.7529.9432.82
ATTOAtento S.A.20191224A972.0667.1630.2049.8236.9617.34
ATUSAltice USA, Inc. Class A Common20191224A299.26176.16174.73174.931.461.34
ATVIActivision Blizzard Inc.20191224A40.504.65-1.070.625.714.03
ATXIAvenue Therapeutics, Inc. Commo20191224A676.06156.12162.46162.92-6.34-6.80
AUBAtlantic Union Bankshares Corpo20191224A32.968.747.415.551.213.07
AUDCAudioCodes Ltd20191224A253.5318.439.027.929.4110.50
AUGAuryn Resources Inc. Common Sha20191224A112.4673.0344.5655.1228.4717.91
AUMNGolden Minerals Company20191224A552.38142.3893.3193.7549.0748.64
AUPHAurinia Pharmaceuticals Inc20191224A23.9312.805.695.427.137.38
AUSFGlobal X Adaptive U.S. Factor E20191224ETF332.8636.5352.4736.53-15.940.00
AUYYamana Gold, Inc.20191224A36.3024.8014.8716.599.948.21
AVAAvista Corporation20191224A279.36133.01128.94131.704.081.32
AVAVAeroVironment, Inc.20191224A214.1415.045.995.159.069.90
AVBAvalonBay Communities, Inc.20191224A16.497.492.552.914.954.59
AVCOAvalon GloboCare Corp. Common S20191224A312.6396.4191.4348.784.9847.63
AVDAmerican Vanguard Corporation20191224A68.177.812.603.775.214.04
AVDEAvantis International Equity ET20191224ETF3.270.560.560.560.000.00
AVDVAvantis International Small Cap20191224ETF260.8112.968.9911.593.971.37
AVEMAvantis Emerging Markets Equity20191224ETF0.013.228.38-5.17
AVEOAVEO Pharmaceuticals, Inc.20191224A103.7466.3341.4841.7424.8424.59
AVGOBroadcom Inc. Common Stock20191224A10.194.083.803.910.280.16
AVGRAvinger, Inc. Common Stock20191224A421.91160.7460.3173.26100.4387.48
AVIDAvid Technology Inc20191224A1650.2334.8213.2216.0321.6018.79
AVLRAvalara, Inc.20191224A294.13101.4698.2996.873.184.60
AVNSAvanos Medical, Inc.20191224A10.354.052.922.081.131.97
AVROAVROBIO, Inc. Common Stock20191224A121.5267.6953.9460.0813.757.61
AVTAvnet, Inc.20191224A3.377.063.874.263.192.82
AVTRAvantor, Inc.20191224A822.57229.73227.51226.872.222.85
AVUSAvantis U.S. Equity ETF20191224ETF9.652.55-2.46-2.115.014.66
AVUVAvantis U.S. Small Cap Value ET20191224ETF335.8447.4260.9460.52-13.51-13.09
AVXLAnavex Life Sciences20191224A196.1941.8511.2416.3530.6125.47
AVYAvery Dennison Corp.20191224A6.445.282.752.482.532.80
AVYAAvaya Holdings Corp. Common Sto20191224A857.69170.77166.89168.104.053.61
AWIArmstrong World Industries, Inc20191224A15.1410.607.107.233.493.36
AWKAmerican Water Works Company, I20191224A160.3038.6234.9034.983.723.65
AWRAmerican States Water Company20191224A6.736.980.631.886.355.10
AWREAware Inc20191224A9300.5880.49403.89334.80-323.39-254.31
AWTMAware Ultra-Short Duration Enha20191224ETF8.845.194.244.240.950.95
AWXAvalon Holdings Corp.20191224A645.58140.89132.56115.278.3325.62
AXAxos Financial, Inc. Common Sto20191224A720.42411.23407.22406.954.014.28
AXASAbraxas Petroleum Corporation20191224A117.2374.4760.2858.1014.1916.37
AXDXAccelerate Diagnostics, Inc.20191224A978.1928.6121.4815.057.1313.57
AXGNAxogen, Inc. Common Stock20191224A113.3430.786.427.7524.3623.03
AXGTAxovant Gene Therapies Ltd. Com20191224A336.60123.1627.9321.7995.23101.37
AXJLWisdomTree Asia-Pacific ex-Japa20191224ETF346.2226.7126.7126.710.000.00
AXLAmerican Axle & Manufacturing H20191224A225.9535.485.2533.7130.491.95
AXLAAxcella Health Inc. Common Stoc20191224A956.31147.70161.54133.00-13.8414.70
AXNXAxonics Modulation Technologies20191224A96.2729.7313.6412.0316.0917.71
AXPAmerican Express Company20191224A46.3613.6418.1418.28-4.51-4.64
AXRAMREP Corporation20191224A1710.83452.67380.03383.4572.6469.22
AXSAxis Capital Holders Limited20191224A234.453.371.952.611.420.76
AXSMAxsome Therapeutics, Inc20191224A41.8218.578.1710.1910.408.37
AXTAAxalta Coating Systems Ltd.20191224A555.0373.4572.3072.291.151.16
AXTIAXT Inc20191224A1981.6625.0615.3013.739.7611.33
AXUAlexco Resource Corp.20191224A302.0770.2448.6648.7021.5821.55
AYAtlantica Yield plc20191224A580.9216.345.115.2411.2411.10
AYIAcuity Brands, Inc.20191224A31.048.624.734.253.894.38
AYTUAytu BioScience, Inc. Common St20191224A722.41169.8583.1893.7586.6776.10
AYXAlteryx, Inc.20191224A69.4722.666.477.0316.1915.63
AZOAutoZone, Inc.20191224A20.657.183.324.023.843.16
AZPNAspen Technology Inc20191224A26.949.353.055.856.303.50
AZREAzure Power Global Limited20191224A1653.63146.29141.35139.204.947.09
AZRXAzurRx BioPharma, Inc. Common S20191224A452.45171.96104.76106.6367.2065.33
AZZAZZ Inc.20191224A47.8328.8123.5824.045.234.78
BBarnes Group Inc.20191224A35.705.182.903.692.271.48
BABoeing Company20191224A4.932.792.271.890.520.90
BABInvesco Taxable Municipal Bond20191224ETF55.232.452.102.210.340.24
BACBank of America Corporation20191224A5.413.001.011.461.981.53
BAHBooz Allen Hamilton Holding Cor20191224A78.7034.1541.1132.70-6.961.46
BALiPath Series B Bloomberg Cotton20191224ETN497.9928.4224.9027.763.820.67
BAMBrookfield Asset Management Inc20191224A33.963.721.681.622.052.11
BANCBanc of California, Inc.20191224A6.985.562.342.353.223.21
BANDBandwidth Inc. Class A Common S20191224A71.2513.4111.159.902.263.51
BANRBanner Corp.20191224A31.5615.016.967.168.057.85
BANXStoneCastle Financial Corporati20191224A279.7649.2536.0035.7813.2513.47
BAPCredicorp LTD20191224A29.1611.797.256.674.555.12
BAPRInnovator S&P 500 Buffer ETF -20191224ETF634.1826.5522.6222.623.933.93
BASIBioanalytical Systems Inc20191224A1738.75108.7870.5875.9938.2032.79
BATRALiberty Media Corporation Serie20191224A653.9124.9316.2417.288.697.65
BATRKLiberty Media Corporation Serie20191224A15.4328.136.9314.7921.2013.34
BATTAmplify Advanced Battery Metals20191224ETF1640.22166.41166.04164.470.371.94
BAUGInnovator S&P 500 Buffer ETF -20191224ETF16.6117.6013.6213.423.984.18
BAXBaxter International Inc.20191224A86.7924.1317.2117.366.926.77
BBBlackBerry Limited20191224A53.2613.859.768.184.095.67
BBAXJPMorgan BetaBuilders Developed20191224ETF363.968.548.798.27-0.250.26
BBBYBed Bath & Beyond Inc20191224A28.346.01-1.75-0.257.766.27
BBCVirtus LifeSci Biotech Clinical20191224ETF534.8724.558.4125.6616.15-1.11
BBCAJPMorgan BetaBuilders Canada ET20191224ETF724.864.064.833.80-0.780.26
BBCPConcrete Pumping Holdings, Inc.20191224A2491.4128.821.499.2627.3319.57
BBDCBarings BDC, Inc.20191224A480.13246.63250.47249.80-3.84-3.17
BBEUJPMorgan BetaBuilders Europe ET20191224ETF186.618.173.505.554.682.64
BBGIBeasley Broadcasting Group Inc20191224A844.38182.8067.8567.42114.95115.38
BBHVanEck Vectors Biotech ETF20191224ETF92.586.344.605.081.140.67
BBIBrickell Biotech, Inc. Common S20191224A153.69121.65-3.1619.06124.81102.59
BBINJPMorgan BetaBuilders Internati20191224ETF10.947.23-1.813.619.033.61
BBIOBridgeBio Pharma, Inc. Common S20191224A412.5722.3219.1021.474.082.91
BBJPJPMorgan BetaBuilders Japan ETF20191224ETF376.634.163.383.950.780.21
BBQBBQ Holdings, Inc. Common Stock20191224A9618.9885.83-560.66-504.16646.49589.99
BBREJPMorgan BetaBuilders MSCI U.S.20191224ETF93.789.554.725.264.834.30
BBSAJPMorgan BetaBuilders 1-5 Year20191224ETF4.578.208.118.200.080.00
BBSIBarrett Business Services20191224A50.4463.0465.3144.08-1.3619.87
BBUSJPMorgan BetaBuilders U.S. Equi20191224ETF2.925.435.375.370.060.06
BBWBuild-A-Bear Workshop, Inc.20191224A2249.5546.5134.8334.9011.6811.61
BBXBBX Capital Corporation Class A20191224A109.3474.5869.6870.184.904.39
BBYBest Buy Company, Inc.20191224A44.099.844.828.615.021.23
BCBrunswick Corporation20191224A24.599.549.119.150.420.39
BCCBoise Cascade Company20191224A20.89110.1697.60100.4012.579.77
BCDAberdeen Standard Bloomberg All20191224ETF50.5710.5510.5510.550.000.00
BCDABioCardia, Inc. Common Stock20191224A2178.56425.85919.96919.96-494.11-494.11
BCEBCE, Inc.20191224A251.8020.9219.5119.931.441.07
BCEIBONANZA CREEK ENERGY, INC.20191224A14.939.283.244.496.044.79
BCELAtreca, Inc. Class A Common Sto20191224A1246.7283.3544.9546.2838.4737.07
BCIAberdeen Standard Bloomberg All20191224ETF403.1721.4514.0513.247.398.20
BCLIBrainstorm Cell Therapeutics In20191224A121.3343.3787.9044.70-44.52-1.32
BCMLBayCom Corp Common Stock20191224A58.094.563.275.241.01-0.68
BCOThe Brink's Company20191224A35.1811.408.919.712.481.68
BCOMB Communications Ltd20191224A1524.98430.64326.54417.86104.1012.78
BCORBlucora, Inc.20191224A71.4511.976.956.965.035.01
BCOVBrightcove, Inc.20191224A20.4515.2311.6311.393.603.84
BCOW1895 Bancorp of Wisconsin, Inc.20191224A991.48324.26243.61243.6180.6580.65
BCRXBioCryst Pharmaceuticals Inc20191224A160.5126.5111.1116.2315.4010.27
BCSFBain Capital Specialty Finance,20191224A68.3531.9530.2730.271.681.68
BDCBelden Inc.20191224A42.5217.217.789.779.437.43
BDCSUBS AG Exchange Traded Access S20191224ETN730.98370.5055.5055.09315.00315.41
BDCYETRACS 2xMonthly Leveraged Well20191224ETN345.936.611.101.105.515.51
BDCZETRACS Wells Fargo Business Dev20191224ETN72.6815.715.7317.349.98-1.64
BDECInnovator S&P 500 Buffer ETF -20191224ETF619.3015.2415.9115.46-0.67-0.22
BDGEBridge Bancorp Inc20191224A18.0824.8120.1622.124.662.70
BDLFlanigan's Enterprises Inc20191224A1330.21344.02160.37160.37183.64183.64
BDNBrandywine Realty Trust20191224A27.5522.0220.4320.511.591.52
BDRBlonder Tongue Laboratories Inc20191224A2203.18607.44988.91992.28-381.47-384.84
BDSIBioDelivery Sciences Internatio20191224A93.5418.947.138.5211.8110.43
BDXBecton, Dickinson and Co.20191224A14.197.200.652.056.555.15
BEBloom Energy Corporation20191224A89.9223.94-3.531.9827.4721.96
BEATBioTelemetry, Inc.20191224A174.6732.4911.6227.9920.293.91
BELFBBel Fuse Inc20191224A43.0430.4321.3041.279.13-10.84
BENFranklin Resources, Inc.20191224A60.5036.3734.0834.462.291.94
BEPBrookfield Renewable Partners L20191224A223.0710.716.968.593.752.12
BERYBerry Global Group, Inc.20191224A357.412.721.301.351.421.37
BFABrown-Forman Corporation Class20191224A13.1912.04-1.558.6713.593.37
BFBBrown-Forman Corporation Class20191224A94.5016.347.179.879.176.47
BFAMBRIGHT HORIZONS FAMILY SOLUTION20191224A24.349.125.434.613.694.51
BFITGlobal X Health & Wellness Them20191224ETF648.0042.1640.3839.501.502.66
BFORBarron's 400 ETF20191224ETF385.3047.4229.4244.0118.003.41
BFSSaul Centers, Inc.20191224A332.4527.4520.3722.377.185.08
BGBunge Limited20191224A143.1334.6833.5533.581.121.10
BGCPBGC Partners, Inc.20191224A116.2326.327.487.5518.8518.77
BGFVBig 5 Sporting Goods Corp20191224A730.9652.0638.0137.8214.0514.24
BGGBriggs & Stratton Corp.20191224A788.4040.9431.5533.779.397.17
BGIBirks Group Inc20191224A1025.74881.351073.571073.57-192.22-192.22
BGSB&G Foods, Inc.20191224A128.4257.2151.1053.116.114.10
BGSFBG Staffing Inc.20191224A631.50222.96180.87190.3142.0932.65
BHBiglari Holdings Inc. Class B C20191224A57.3056.3350.5050.806.295.99
BHABiglari Holdings Inc. Class A C20191224A0.66
BHATBlue Hat Interactive Entertainm20191224A777.02168.0663.2566.18104.82101.88
BHBBar Harbor Bankshares20191224A99.1030.5432.9433.34-2.40-2.80
BHCBausch Health Companies Inc.20191224A26.088.095.185.942.912.16
BHEBenchmark Electronics20191224A5.346.582.542.624.043.96
BHFBrighthouse Financial, Inc.20191224A269.4910.7510.735.430.035.32
BHLBBerkshire Hills Bancorp, Inc.20191224A10.208.230.21-0.078.018.30
BHRBraemar Hotels & Resorts Inc. C20191224A1290.45329.79325.37325.224.414.57
BHTGBioHiTech Global, Inc. Common S20191224A1397.70351.40423.89375.93-72.49-24.54
BHVNBiohaven Pharmaceutical Holding20191224A318.9348.7944.5044.704.294.09
BIBProShares Ultra NASDAQ Biotechn20191224ETF86.329.699.523.670.176.02
BIBLInspire 100 ETF20191224ETF410.7930.3132.6227.18-2.313.13
BIGBig Lots, Inc.20191224A180.9940.8517.4319.6923.4221.16
BIIBBiogen Inc. Common Stock20191224A20.326.172.422.593.743.56
BILSPDR Bloomberg Barclays 1-3 Mon20191224ETF1.090.860.860.860.000.00
BILLBill.com Holdings, Inc.20191224A233.1935.9425.5528.1810.397.76
BIMIBOQI International Medical Inc.20191224A662.47253.78216.11214.2537.6739.54
BIOBio-Rad Laboratories, Inc.Class20191224A10.107.624.535.763.081.86
BIOBBio-Rad Laboratories, Inc. Clas20191224A54.3026.5716.5216.3810.0510.18
BIOCBiocept, Inc.20191224A69.9960.7937.6937.9323.1022.86
BIOLBiolase, Inc.20191224A225.80155.91139.92159.2015.99-3.29
BIOXBioceres Crop Solutions Corp. O20191224A2088.28487.22453.92490.3633.30-3.14
BIPBrookfield Infrastructure Partn20191224A37.076.693.183.783.512.90
BISProShares UltraShort NASDAQ Bio20191224ETF5.325.99-2.720.338.385.66
BIVVanguard Intermediate-Term Bond20191224ETF58.912.021.631.610.390.41
BIZDVanEck Vectors BDC Income ETF20191224ETF411.4613.9511.4712.662.491.30
BJBJs Wholesale Club Holdings, In20191224A169.3244.5842.6142.471.972.11
BJANInnovator S&P 500 Buffer ETF -20191224ETF621.4564.7861.3962.113.392.67
BJRIBJ's Restaurants, Inc.20191224A527.8015.398.9510.016.445.38
BJULInnovator S&P 500 Buffer ETF -20191224ETF751.8826.7519.6819.707.067.04
BJUNInnovator S&P 500 Buffer ETF -20191224ETF625.2515.3115.3115.310.000.00
BKBank of New York Mellon Corpora20191224A50.94165.47164.21164.411.281.24
BKCCBlackRock Capital Investment Co20191224A57.6418.118.167.699.9610.42
BKEThe Buckle, Inc.20191224A241.10178.19178.00175.500.192.69
BKEPBlueknight Energy Partners L.P.20191224A451.00111.04121.62123.64-10.35-11.78
BKFiShares MSCI BRIC Index Fund20191224ETF111.1411.2312.7712.45-1.54-1.22
BKHBlack Hills Corporation20191224A8.793.091.992.661.110.43
BKIBlack Knight, Inc. Common Stoc20191224A183.7549.2551.0948.76-1.840.49
BKLNInvesco Senior Loan ETF20191224ETF16.239.168.058.081.111.07
BKNGBooking Holdings Inc. Common St20191224A9.584.102.031.372.532.70
BKRBaker Hughes Company20191224A370.92524.85523.92522.450.932.59
BKSCBank of South Carolina20191224A169.0245.4148.8248.82-3.41-3.41
BKTIBK Technologies Corporation20191224A1114.75235.12220.10176.4715.0258.65
BKUBankunited, Inc.20191224A29.723.070.731.042.342.03
BKYIBIO-key International, Inc. Com20191224A824.61231.31186.83190.4044.4840.91
BLBlackLine, Inc. Common Stock20191224A40.2616.023.233.3712.7912.66
BLBDBlue Bird Corporation Common St20191224A62.4937.367.166.8530.2030.51
BLCMBellicum Pharmaceuticals, Inc.20191224A178.6489.4082.9483.416.465.99
BLCNReality Shares Nasdaq NextGen E20191224ETF272.0767.5144.7434.0622.7833.45
BLDTopBuild Corp. Common Stock20191224A128.189.674.093.375.586.30
BLDPBallard Power Systems Inc.20191224A133.8326.4815.3321.7111.154.77
BLDRBuilders FirstSource, Inc.20191224A370.9211.193.573.917.637.28
BLESInspire Global Hope ETF20191224ETF642.1733.4334.6233.43-1.200.00
BLFSBioLife Solutions Inc.20191224A26.4034.8612.3216.6822.5418.17
BLHYVirtus Newfleet Dynamic Credit20191224ETF1371.8292.0992.0992.090.000.00
BLINBridgeline Digital Inc.20191224A471.64192.43184.90186.337.526.09
BLKBlackrock, Inc.20191224A4.964.361.331.393.022.97
BLKBBlackbaud, Inc.20191224A11.349.765.456.244.313.52
BLLBall Corporation20191224A147.5870.0461.2461.278.808.76
BLMNBloomin' Brands, Inc. Common St20191224A49.1429.528.1810.0521.3419.56
BLNKBlink Charging Co. Common Stock20191224A121.6843.6819.5337.6324.156.06
BLOKAmplify Transformational Data S20191224ETF558.3318.8514.2216.694.642.16
BLPHBellerophon Therapeutics, Inc.20191224A401.70132.38107.23110.0225.1522.36
BLUBELLUS Health Inc.20191224A1486.617.777.523.900.253.87
BLUEbluebird bio, Inc. Common Stock20191224A74.448.16-10.051.6618.226.50
BLVVanguard Long-Term Bond ETF20191224ETF19.754.011.862.332.111.67
BLXBanco Latinoamericano de Comerc20191224A13.7550.2747.0543.163.317.11
BMCHBMC Stock Holdings, Inc20191224A203.1316.4513.975.562.4810.89
BMIBadger Meter, Inc.20191224A39.3711.2612.307.30-1.043.96
BMOBank of Montreal20191224A1.851.780.820.690.961.09
BMRABIOMERICA INC20191224A1175.04156.46232.98238.03-76.52-81.57
BMRNBioMarin Pharmaceuticals Inc20191224A97.907.553.583.643.983.91
BMTCBryn Mawr Bank Corp20191224A17.1518.4858.3912.34-39.906.14
BMYBristol-Myers Squibb Co.20191224A24.7231.7230.8730.980.860.75
BNDVanguard Total Bond Market20191224ETF17.411.300.760.550.540.75
BNDCFlexShares Core Select Bond Fun20191224ETF695.4315.7910.3816.835.41-1.04
BNDWVanguard Total World Bond ETF20191224ETF279.402.803.052.81-0.24-0.01
BNDXVanguard Total International Bo20191224ETF105.420.730.720.700.010.03
BNEDBarnes & Noble Education, Inc20191224A746.95179.04140.87154.5838.1724.46
BNFTBenefitfocus, Inc.20191224A15.6838.2211.189.5127.0428.71
BNGOBionano Genomics, Inc. Common S20191224A98.0077.8772.9772.974.904.90
BNKDMicroSectorsTM U.S. Big Banks I20191224ETN129.7335.9335.9335.930.000.00
BNKOMicroSectorsTM U.S. Big Banks I20191224ETN149.089.269.269.260.000.00
BNKUMicroSectorsTM U.S. Big Banks I20191224ETN74.2827.6127.6127.610.000.00
BNKZMicroSectorsTM U.S. Big Banks I20191224ETN34.635.545.545.540.000.00
BNOVInnovator S&P 500 Buffer ETF -20191224ETF668.2320.9221.4821.49-0.56-0.57
BNSBank of Nova Scotia20191224A46.522.230.971.051.261.18
BNSOBonso Electronic International20191224A2504.79436.35586.74586.74-150.40-150.40
BOCTInnovator S&P 500 Buffer ETF -20191224ETF7.4742.3430.3230.2712.0112.06
BOHBank of Hawaii Corp.20191224A6.134.301.982.032.332.28
BOKFBOK Financial Corp20191224A31.009.637.507.512.132.12
BOMNBoston Omaha Corporation Class20191224A560.7366.5858.9625.867.6240.72
BONDPIMCO Active Bond Exchange-Trad20191224ETF89.492.465.161.63-2.710.83
BOOMDMC Global Inc. Common Stock20191224A14.6014.378.468.285.926.09
BOOTBoot Barn Holdings, Inc.20191224A172.0371.9967.1067.604.894.40
BOSCB.O.S. Better On-Line Solutions20191224A490.2092.7998.2998.29-5.50-5.50
BOSSGlobal X Founder-Run Companies20191224ETF200.7323.3820.3321.103.052.29
BOTZGlobal X Funds Global X Robotic20191224ETF61.2425.8322.6426.373.18-0.51
BOUTInnovator IBD Breakout Opportun20191224ETF1131.9555.5846.2545.0110.1910.57
BOXBOX, INC.20191224A78.1019.4610.7911.778.677.75
BOXLBoxlight Corporation Class A Co20191224A243.99146.6377.3078.0469.3368.59
BPFHBoston Private Financial Holdin20191224A235.9120.709.3512.9911.357.70
BPMPBP Midstream Partners LP Common20191224A163.7442.6321.7826.9020.8515.73
BPMXBioPharmX Corporation20191224A161.8389.4648.5748.0740.8941.40
BPOPPopular Inc20191224A23.2811.518.959.022.562.49
BPTBP Prudhoe Bay Royalty Trust20191224A168.57112.7971.9175.4740.8837.32
BPTHBio-Path Holdings Inc20191224A246.2776.1847.1847.3128.9928.87
BPYBrookfield Property Partners L.20191224A29.775.302.882.952.422.35
BRBroadridge Financial Solutions20191224A59.7315.9812.6812.543.303.44
BRBRBellRing Brands, Inc.20191224A237.486.717.387.18-0.67-0.47
BRBSBlue Ridge Bankshares, Inc.20191224A302.66148.47160.62160.62-12.15-12.15
BRCBrady Corporation20191224A33.5824.4422.4022.612.031.83
BREWCraft Brew Alliance, Inc.20191224A39.447.782.123.835.663.95
BRFVanEck Vectors Brazil Small-Cap20191224ETF477.1044.59142.7736.73-98.187.86
BRGBluerock Residential Growth REI20191224A327.9853.6747.9348.515.735.16
BRIDBridgford Foods Corp20191224A138.58244.06171.29172.6072.7471.42
BRKABerkshire Hathaway Inc.20191224A0.000.00
BRKBBERKSHIRE HATHAWAY Class B20191224A8.202.892.531.440.361.46
BRKLBrookline Bancorp Inc20191224A28.0110.396.109.104.291.28
BRKRBruker Corporation20191224A34.5110.517.047.773.472.74
BRKSBrooks Automation Inc20191224A36.5719.294.645.3614.6413.92
BRMKBroadmark Realty Capital Inc. C20191224A60.7626.205.095.9521.1120.25
BRNBarnwell Industries, Inc.20191224A2916.72281.55270.29262.4411.2619.11
BROBrown & Brown, Inc.20191224A206.4750.1248.5148.271.611.87
BROGBrooge Energy Limited Ordinary20191224A1989.41196.75120.48137.9476.2658.80
BRPBRP Group, Inc. Class A Common20191224A84.3346.9128.0832.8818.8314.03
BRPABig Rock Partners Acquisition C20191224A2009.89388.43310.28349.4978.1538.94
BRTBRT Apartments Corp20191224A82.5069.4960.1359.739.359.75
BRXBRIXMOR PROPERTY GROUP INC.20191224A124.9363.8626.8327.3137.1136.65
BRYBerry Corporation (bry) Common20191224A208.3815.935.159.2410.776.69
BRZUDirexion Daily MSCI Brazil Bull20191224ETF28.313.533.072.770.460.75
BSAEInvesco BulletShares 2021 USD E20191224ETF3.033.583.515.710.00-2.13
BSBEInvesco BulletShares 2022 USD E20191224ETF40.3029.6028.7929.330.810.27
BSCEInvesco BulletShares 2023 USD E20191224ETF623.635.554.665.550.900.00
BSCKInvesco BulletShares 2020 Corpo20191224ETF4.703.48-1.25-0.664.734.14
BSCLInvesco BulletShares 2021 Corpo20191224ETF7.653.653.453.260.210.39
BSCMInvesco BulletShares 2022 Corpo20191224ETF13.314.063.393.440.670.62
BSCNInvesco BulletShares 2023 Corpo20191224ETF54.744.993.483.661.511.33
BSCOInvesco BulletShares 2024 Corpo20191224ETF384.674.433.753.880.690.54
BSCPInvesco BulletShares 2025 Corpo20191224ETF20.014.865.045.04-0.18-0.18
BSCQInvesco BulletShares 2026 Corpo20191224ETF33.1513.7213.7013.680.020.04
BSCRInvesco BulletShares 2027 Corpo20191224ETF24.3911.4011.1811.010.220.40
BSCSInvesco BulletShares 2028 Corpo20191224ETF29.6420.9620.9620.960.000.00
BSCTInvesco BulletShares 2029 Corpo20191224ETF76.4711.469.489.481.991.99
BSDEInvesco BulletShares 2024 USD E20191224ETF641.8023.6015.2223.608.380.00
BSEPInnovator S&P 500 Buffer ETF -20191224ETF640.5718.7120.6419.68-1.93-0.96
BSETBassett Furniture Industries I20191224A1250.6050.2035.8734.3814.3315.82
BSGMBioSig Technologies, Inc. Commo20191224A557.9073.3163.6264.599.698.72
BSIGBrightSphere Investment Group I20191224A480.97244.80239.34243.085.461.71
BSJKInvesco BulletShares 2020 High20191224ETF21.074.144.694.69-0.55-0.55
BSJLInvesco BulletShares 2021 High20191224ETF3.583.703.683.710.020.00
BSJMInvesco BulletShares 2022 High20191224ETF7.343.453.133.320.320.13
BSJNInvesco BulletShares 2023 High20191224ETF10.199.139.509.50-0.36-0.37
BSJOInvesco BulletShares 2024 High20191224ETF408.319.579.689.67-0.11-0.09
BSJPInvesco BulletShares 2025 High20191224ETF50.889.9613.669.89-3.710.07
BSJQInvesco BulletShares 2026 High20191224ETF301.3811.2811.3011.29-0.03-0.02
BSJRInvesco BulletShares 2027 High20191224ETF8.7616.1215.2314.581.381.54
BSMBlack Stone Minerals, L.P.20191224A124.8622.4311.269.1411.1713.29
BSMLInvesco BulletShares 2021 Munic20191224ETF98.550.00
BSMMInvesco BulletShares 2022 Munic20191224ETF98.426.20-3.473.819.672.39
BSMNInvesco BulletShares 2023 Munic20191224ETF98.6715.4915.4915.490.000.00
BSMOInvesco BulletShares 2024 Munic20191224ETF94.642.61-0.841.403.451.21
BSMPInvesco BulletShares 2025 Munic20191224ETF101.7718.5318.5318.530.000.00
BSMQInvesco BulletShares 2026 Munic20191224ETF105.960.0027.49-3.92-27.493.92
BSMRInvesco BulletShares 2027 Munic20191224ETF106.473.76-31.663.7635.430.00
BSMSInvesco BulletShares 2028 Munic20191224ETF107.578.681.28-0.397.409.07
BSMTInvesco BulletShares 2029 Munic20191224ETF109.230.00
BSQRBSQUARE Corporation20191224A825.25424.48392.80392.8031.6831.68
BSTCBioSpecifics Technologies Corp.20191224A338.7942.7722.3927.8020.5314.97
BSVVanguard Short-Term Bond ETF20191224ETF41.291.270.881.050.390.22
BSXBoston Scientific Corp.20191224A191.4868.8466.6267.682.231.22
BTAIBioXcel Therapeutics, Inc. Comm20191224A225.0663.8344.7834.9119.0528.92
BTALAGFiQ U.S. Market Neutral Anti-20191224ETF384.2245.0348.9643.36-3.931.67
BTEBaytex Energy Corporation20191224A450.2456.6326.0727.1230.4929.44
BTGB2Gold Corp.20191224A174.6428.7021.2119.997.498.71
BTNBallantyne Strong, Inc20191224A1879.03209.26-96.48-96.48305.73305.73
BTUPeabody Energy Corporation20191224A1322.16475.21466.02467.459.197.75
BUGGlobal X Cybersecurity ETF20191224ETF35.0837.4134.5434.832.582.58
BURLBURLINGTON STORES, INC.20191224A47.574.160.641.033.523.12
BUSEFirst Busey Corporation Class A20191224A27.598.543.313.385.235.15
BUYUSCF SummerHaven SHPEI Index Fu20191224ETF362.87344.30169.88169.90174.42174.40
BUYNUSCF SummerHaven SHPEN Index Fu20191224ETF1102.6255.6969.4055.65-13.710.05
BVALBrand Value ETF20191224ETF659.1144.7041.03208.113.68-163.41
BVSNBroadvision Inc Com20191224A836.19231.63231.63231.630.000.00
BWBabcock & Wilcox Enterprises, I20191224A1820.72143.3053.3455.9489.9687.36
BWABorgWarner Inc.20191224A257.4198.3397.6297.420.710.91
BWBBridgewater Bancshares, Inc. Co20191224A66.0229.1214.1616.9114.9612.21
BWENBroadwind Energy Inc20191224A616.64184.1075.5571.96108.55112.14
BWLABowl America Incorporated20191224A1087.14440.17401.79450.2138.38-10.04
BWXSPDR Bloomberg Barclays Interna20191224ETF4.732.822.772.810.050.01
BWXTBWX Technologies, Inc.20191224A5.962.731.621.041.111.69
BWZSPDR Bloomberg Barclays Short T20191224ETF306.337.386.095.531.291.85
BXThe Blackstone Group Inc. Class20191224A64.682.871.330.661.542.21
BXCBlueLinx Holdings Inc.20191224A1197.0839.1226.7920.7812.3318.34
BXMTBlackstone Mortgage Trust, Inc.20191224A44.243.730.632.803.100.93
BXPBoston Properties, Inc.20191224A138.2811.739.229.512.512.22
BXRXBaudax Bio, Inc. Common Stock20191224A1396.12103.47105.6773.43-2.2030.04
BXSBancorpSouth, Inc.20191224A434.6182.6380.8880.941.751.69
BYByline Bancorp, Inc. Common Sto20191224A252.0450.9541.9443.879.027.09
BYDBoyd Gaming Corporation20191224A133.1888.5082.2585.546.252.96
BYFCBroadway Financial Corp/Del20191224A2122.48374.22165.05165.05209.17209.17
BYLDiShares Yield Optimized Bond ET20191224ETF654.4712.9813.8712.81-0.890.17
BYNDBeyond Meat, Inc. Common Stock20191224A16.819.615.736.323.883.29
BYSIBeyondSpring Inc. Ordinary Shar20191224A413.6282.7765.4362.9617.3419.82
BZHBeazer Homes USA, Inc. New20191224A964.00457.76454.01453.663.754.10
BZQProShares UltraShort MSCI Brazi20191224ETF5.425.544.353.171.192.38
CCitigroup Inc.20191224A8.974.811.512.093.302.73
CAAPCorporacion America Airports S.20191224A849.7199.5869.7157.2329.8842.59
CAASChina Automotive Systems, Inc.20191224A841.14113.5886.3680.7727.2232.82
CABACabaletta Bio, Inc. Common Stoc20191224A1751.96143.72238.16133.91-94.449.81
CACCamden National Corporation20191224A20.7617.657.6910.409.967.25
CACGClearBridge All Cap Growth ETF20191224ETF14.5026.0522.7623.313.452.74
CACICACI INTERNATIONAL CLA20191224A29.6711.587.116.194.465.39
CADECadence Bancorporation20191224A419.80395.95394.84394.811.121.15
CAECAE INC20191224A149.776.49-0.95-0.107.446.59
CAGConagra Brands, Inc.20191224A59.5792.1422.9723.2069.2269.22
CAHCardinal Health, Inc.20191224A76.4918.9112.9113.036.005.89
CAICAI International, Inc.20191224A17.4715.712.322.3313.3913.38
CAKECheesecake Factory (The)20191224A142.418.645.306.123.342.52
CALCaleres Inc20191224A10.009.284.085.525.213.80
CALACalithera Biosciences, Inc20191224A67.3350.4513.6420.9436.8129.51
CALFPacer US Small Cap Cash Cows 1020191224ETF361.738.909.119.22-0.21-0.33
CALMCal-Maine Foods Inc20191224A346.5911.856.978.114.893.74
CALXCALIX, INC.20191224A16.0818.8520.5317.24-1.681.61
CAMPCalAmp Corp.20191224A45.7612.050.775.6111.286.44
CAMTCamtek Ltd20191224A602.5628.8516.1110.3012.7318.55
CAPEiPath Shiller CAPE ETN20191224ETN7.2126.8919.6220.837.006.05
CAPLCrossAmerica Partners LP Common20191224A415.1565.1155.4363.439.681.68
CAPRCapricor Therapeutics Inc20191224A232.03139.2384.0583.8055.1855.43
CARAvis Budget Group, Inc.20191224A328.8512.249.919.712.332.52
CARACara Therapeutics, Inc.20191224A92.548.522.184.096.344.44
CARECARTER BANK & TRUST MARTINSVILL20191224A277.8945.7132.67-16.8013.0462.51
CARGCarGurus, Inc. Class A Common S20191224A384.6214.3716.007.23-1.637.13
CAROCarolina Financial Corp.20191224A34.9810.210.492.119.728.10
CARSCars.com Inc. Common Stock20191224A497.08352.07340.85345.5511.226.52
CARVCarver Bancorp, Inc.20191224A885.32608.59585.30583.0223.2925.57
CASACasa Systems, Inc. Common Stock20191224A1298.4633.322.804.1830.5229.14
CASHMeta Financial Group, Inc.20191224A259.6012.158.849.893.302.26
CASICASI Pharmaceuticals, Inc.20191224A319.9438.3072.3833.41-34.084.89
CASSCass Information Systems Inc20191224A364.4520.0015.7955.504.51-35.50
CASYCasey's General Stores Inc20191224A146.387.074.115.452.961.63
CATCaterpillar Inc.20191224A12.963.962.853.051.110.91
CATBCatabasis Pharmaceuticals, Inc20191224A713.0680.79-0.9260.3981.7120.40
CATCCAMBRIDGE BANCORP20191224A71.8480.3472.5477.467.552.54
CATHGlobal X S&P 500 Catholic Value20191224ETF472.7411.6067.2210.20-55.631.40
CATMCardtronics plc Class A Ordinar20191224A54.167.301.140.475.716.38
CATOCATO CORP20191224A255.2810.583.784.136.806.44
CATSCatasys Inc. Common Stock20191224A971.5564.55-9.8832.9174.4331.64
CATYCathay General Bancorp20191224A4.8258.810.41-0.0658.3958.86
CBChubb Limited20191224A14.366.633.993.912.642.72
CBATCBAK Energy Technology, Inc. Co20191224A357.42336.4986.3691.96250.13244.53
CBAYCymabay Therapeutics20191224A154.1744.426.075.5138.3538.91
CBBCincinnati Bell Inc.20191224A146.0222.1414.6616.207.485.95
CBIOCatalyst Biosciences, Inc.20191224A62.1653.0925.8526.0327.2327.06
CBLCBL& Associates Properties, Inc20191224A338.5575.0939.7239.9735.3835.13
CBLICleveland Biolabs, Inc20191224A649.60336.6788.7588.75247.92247.92
CBMBCBM Bancorp, Inc.20191224A236.55
CBMGCellular Biomedicine Group, Inc20191224A171.4958.63-103.9313.51162.5545.12
CBNKCapital Bancorp, Inc.20191224A141.2733.387.7213.1925.5920.19
CBOECboe Global Markets, Inc.20191224A192.462.8027.162.59-24.360.21
CBONVanEck Vectors ChinaAMC China B20191224ETF121.1579.4598.5580.64-19.10-1.19
CBPOChina Biologic Products Holding20191224A14.4713.837.319.846.133.98
CBRECBRE GROUP, INC.20191224A3.425.212.936.702.28-1.49
CBRLCracker Barrel Old Country Stor20191224A31.695.021.481.603.543.42
CBSHCommerce Bancshares Inc20191224A13.904.711.511.333.213.38
CBTCabot Corporation20191224A336.96177.56174.88175.502.682.06
CBTXCBTX, Inc. Common Stock20191224A25.9623.8915.9416.837.957.06
CBUCommunity Bank System20191224A28.874.832.141.572.693.26
CBZCBIZ, Inc.20191224A8.855.341.602.803.742.50
CCThe Chemours Company20191224A175.9028.3017.0917.7111.2110.59
CCCClarivate Analytics Plc Ordinar20191224A337.6422.2220.2520.581.961.63
CCCLChina Ceramics Co. Ltd.20191224A159.19168.71114.50114.5054.2054.20
CCDCalamos Dynamic Convertible & I20191224A154.3010.135.998.934.131.20
CCEPCoca-Cola European Partners plc20191224A22.023.961.913.202.050.77
CCFChase Corporation20191224A287.3078.4082.0381.81-3.63-3.41
CCHCollier Creek Holdings Class A20191224A38.76
CCICrown Castle Intl. Corp.20191224A111.5134.4126.4532.237.972.17
CCJCameco Corporation20191224A225.6419.8116.4516.683.363.13
CCKCrown Holdings Inc.20191224A24.4013.5312.0812.171.451.36
CCLCarnival Corporation20191224A83.0111.8710.4511.141.420.74
CCLPCSI Compressco LP20191224A869.59119.06100.33100.5218.7318.54
CCMPCabot Microelectronics Corp20191224A32.228.0910.045.46-1.952.63
CCOICogent Communications Holdings,20191224A61.7911.699.458.522.243.17
CCORCore Alternative Capital20191224ETF1089.9546.9367.2760.10-20.34-13.17
CCRCONSOL Coal Resources LP20191224A623.0162.3144.1049.3018.2113.01
CCRCChina Customer Relations Center20191224A780.70294.98297.84298.47-2.86-3.49
CCRNCross Country Healthcare Inc20191224A1419.2828.2914.899.9313.4118.37
CCSCENTURY COMMUNITIES, INC.20191224A8.824.131.782.142.351.99
CCXChurchill Capital Corp II Class20191224A819.3455.1268.0068.00-12.88-12.88
CCXIChemoCentryx, Inc.20191224A423.9117.2730.8310.74-13.566.53
CDAYCeridian HCM Holding20191224A35.5214.4210.3111.074.123.36
CDCVictoryShares US EQ Income Enha20191224ETF2.636.034.724.901.521.13
CDECoeur Mining, Inc.20191224A53.5723.897.879.6416.0414.27
CDEVCentennial Resource Development20191224A606.0829.780.827.7228.9622.07
CDKCDK Global, Inc.20191224A63.464.661.041.733.622.93
CDLVictoryShares US Large Cap High20191224ETF25.3311.2010.6710.730.530.46
CDLXCardlytics, Inc. Common Stock20191224A226.5814.922.066.1412.868.78
CDMOAvid Bioservices, Inc. Common S20191224A252.9014.312.856.3211.467.99
CDNACareDx, Inc.20191224A50.048.5611.535.58-2.972.98
CDNSCadence Design Systems20191224A86.6128.04-0.6025.5228.642.53
CDORCondor Hospitality Trust, Inc.20191224A31.357.307.487.11-0.180.19
CDRCedar Realty Trust, Inc20191224A391.0868.5155.0751.3613.4417.15
CDTXCidara Therapeutics, Inc.20191224A248.07105.5516.6531.5488.9074.01
CDWCDW Corporation20191224A15.815.927.855.84-1.930.08
CDXCChromaDex Corporation20191224A133.3755.6313.5116.2242.1239.41
CDXSCodexis, Inc.20191224A621.7218.3613.503.764.8614.60
CDZICADIZ, Inc.20191224A45.5622.6710.5511.6312.1111.04
CECelanese Corporation Common Sto20191224A163.83149.5963.66148.5185.931.08
CECECeco Environmental Corp20191224A141.7741.325.315.2935.8236.04
CEFSSaba Closed-End Funds ETF20191224ETF588.3732.3916.3814.3216.0118.07
CEICamber Energy, Inc20191224A159.31221.34193.53198.3427.8123.01
CEIXCONSOL Energy Inc.20191224A326.88143.73140.20138.643.535.09
CELCellcom Israel, Ltd.20191224A1317.30112.18181.7598.65-69.5813.52
CELHCelsius Holdings, Inc. Common S20191224A404.8382.4444.9450.5437.5031.90
CELPCypress Environmental Partners,20191224A785.52503.70656.74530.05-153.04-26.35
CEMBiShares J.P. Morgan EM Corporat20191224ETF397.5211.4339.6111.56-28.18-0.13
CEMIChembio diagnostics, Inc.20191224A183.62226.50217.29225.418.511.08
CENTCentral Garden and Pet Co20191224A22.2444.2514.9021.2229.3423.03
CENTACentral Garden & Pet Company20191224A13.1751.6819.8817.2231.8134.47
CENXCentury Aluminum Co20191224A361.1537.459.720.0927.7337.36
CEPUCentral Puerto S.A. American De20191224A507.7158.7117.7436.6840.9722.03
CEQPCrestwood Equity Partners LP20191224A427.0518.0814.1414.373.943.71
CERCCerecor Inc.20191224A3692.9184.9876.2661.298.7523.62
CERNCerner Corp20191224A132.665.13-0.44-1.055.576.18
CERSCerus Corp20191224A438.5823.5513.7513.669.809.93
CETVCentral European Media Enterpri20191224A684.1543.8816.6720.9527.2122.93
CETXCEMTREX INC.20191224A159.93186.56153.77160.4232.8026.14
CEVACEVA Inc.20191224A811.4135.5834.0316.201.5619.38
CEWWisdomTree Emerging Currency S20191224ETF636.7710.217.789.792.430.42
CEYVictoryShares Emerging Market H20191224ETF11.7916.6510.2115.136.071.52
CFCF Industries Holding, Inc.20191224A321.13137.96135.93136.142.021.86
CFAVictoryShares US 500 Volatility20191224ETF378.024.434.424.68-0.05-0.25
CFBCrossFirst Bankshares, Inc. Com20191224A1432.0849.3237.1644.3511.814.97
CFFACF Finance Acquisition Corp. Cl20191224A33.80
CFFNCapitol Federal Financial, Inc.20191224A27.788.838.955.74-0.123.09
CFGCitizens Financial Group, Inc.20191224A183.4997.6597.0297.000.670.76
CFMSConformis, Inc. Common Stock20191224A131.9152.7420.7726.4331.9726.32
CFOVictoryShares US 500 Enhanced V20191224ETF3.114.742.853.301.691.44
CFRCullen/Frost Bankers Inc.20191224A24.776.311.162.135.164.18
CFRXContraFect Corporation20191224A504.31250.88181.33200.9369.5549.96
CFXColfax Corporation20191224A3.542.631.031.411.611.23
CGThe Carlyle Group Inc. Common S20191224A234.397.51-1.28-1.278.788.78
CGACHINA GREEN AGRICULTURE INC20191224A614.58199.79231.48104.67-31.6995.12
CGBDTCG BDC, Inc. Common Stock20191224A82.5811.846.896.564.955.28
CGCCanopy Growth Corporation Commo20191224A18.2411.066.786.034.295.03
CGENCompugen Ltd20191224A88.7147.4130.8229.7116.5917.69
CGIXCancer Genetics, Inc. Common St20191224A400.55123.1183.0687.6640.0535.45
CGOCalamos Global Total Return Fun20191224A398.6046.4332.3732.6614.0613.77
CGWInvesco S&P Global Water Index20191224ETF6.8932.5136.7516.27-4.2416.24
CHADDirexion Daily CSI 300 China A20191224ETF25.2215.9213.7013.702.212.21
CHAPChaparral Energy, Inc.20191224A415.76294.05206.06206.1288.0087.93
CHAUDirexion Daily CSI 300 China A20191224ETF10.534.503.353.001.151.51
CHCIComstock Holding Companies, Inc20191224A1726.51546.4859.6059.60486.88486.88
CHCOCity Holding Co20191224A13.4421.70-148.5618.10170.263.60
CHCTCommunity Healthcare Trust Inco20191224A12.6210.382.804.807.585.58
CHDChurch & Dwight Co., Inc.20191224A3.624.60-3.69-2.468.297.06
CHDNChurchill Downs Inc20191224A34.626.862.923.033.953.84
CHEChemed Corporation20191224A51.8619.7113.6914.235.945.49
CHEFThe Chef's Warehouse Inc20191224A313.6313.620.622.5813.0011.04
CHEKCheck-Cap Ltd.20191224A273.2665.1931.817.8233.3857.37
CHEPAGFiQ U.S. Market Neutral Value20191224ETF843.43130.01136.96130.01-6.950.00
CHFSCHF Solutions, Inc. Common Stoc20191224A246.14118.1353.6681.0364.4737.10
CHGGCHEGG, INC.20191224A264.79133.65133.20132.660.450.99
CHGXChange Finance U.S. Large Cap F20191224ETF629.44118.76180.73107.00-61.9811.76
CHHChoice Hotels Intnl.20191224A4.583.501.121.162.402.33
CHICalamos Convertible Opportuniti20191224A97.1716.3614.1214.052.242.31
CHIEGlobal X MSCI China Energy ETF20191224ETF1306.08276.49212.58276.4963.910.00
CHIHGlobal X MSCI China Health Care20191224ETF480.3721.6921.6921.690.000.00
CHIKGlobal X MSCI China Information20191224ETF2354.1169.7069.7069.700.000.00
CHILGlobal X MSCI China Large-Cap 520191224ETF4.812.872.872.870.000.00
CHIQGlobal X MSCI China Consumer Di20191224ETF507.4855.9655.7146.520.259.44
CHIUGlobal X MSCI China Utilities E20191224ETF1449.09188.40188.40188.400.000.00
CHIXGlobal X MSCI China Financials20191224ETF245.8026.4634.5218.95-8.067.51
CHKChesapeake Energy Corp.20191224A29.0840.3636.0437.874.342.49
CHKPCheck Point Software Technologi20191224A83.633.493.323.320.170.17
CHMAChiasma, Inc. Common Stock20191224A1199.9846.261.893.2744.3843.00
CHMICHERRY HILL MORTGAGE INVESTMENT20191224A166.599.364.084.295.275.07
CHNGChange Healthcare Inc. Common S20191224A60.9517.162.885.7814.2811.38
CHNRChina Natural Resources, Inc.20191224A607.44214.76131.19128.5983.5786.17
CHRACharah Solutions, Inc Common St20191224A1495.97155.37144.79143.3510.5212.02
CHRSCoherus BioSciences, Inc.20191224A184.1318.15-1.68-0.0619.8318.21
CHRWC.H. Robinson Worldwide, Inc.20191224A189.946.422.993.403.433.02
CHSChicos FAS, Inc.20191224A448.2498.7623.5222.0475.2476.72
CHTRCharter Comm Inc Del CL A New20191224A3.562.48-0.641.763.130.72
CHUYChuy's Holdings, Inc. Common St20191224A25.1620.7413.0513.557.687.19
CHWCalamos Global Dynamic Income F20191224A274.7219.90-1.603.4021.5116.51
CHWYChewy, Inc.20191224A132.5712.419.549.972.872.45
CHYCalamos Convertible and High In20191224A343.6031.6826.9726.714.714.97
CICIGNA Corporation20191224A58.5629.7826.3627.383.422.41
CIACitizens, Inc.20191224A24.0437.8637.6236.630.191.23
CIBRFirst Trust Exchange-Traded Fun20191224ETF278.4717.625.704.7311.9212.89
CIDMCinedigm Corp.20191224A3824.91636.36596.45555.8739.9180.48
CIENCiena Corporation20191224A51.0944.5743.2543.851.320.81
CIFSChina Internet Nationwide Finan20191224A765.28151.14117.06114.5534.0736.59
CIGIColliers International Group In20191224A9.129.28-0.03-0.749.3110.03
CIMChimera Investment Corp.20191224A24.094.382.392.761.991.62
CINFCincinnati Financial Corp20191224A159.8317.562.401.8915.1615.67
CINRCINER RESOURCES LP20191224A1379.63108.6573.93107.5134.721.13
CIOCITY OFFICE REIT, INC.20191224A366.1668.8766.5766.032.302.84
CIRCIRCOR International, Inc20191224A390.3118.97-7.707.3426.9211.63
CITCIT Group Inc.20191224A25.074.701.111.763.592.94
CJJDChina Jo-Jo Drugstores, Inc.20191224A226.9552.4735.4737.5016.9914.96
CKHSeacor Holdings Inc.20191224A18.798.734.095.514.643.22
CKPTCheckpoint Therapeutics, Inc. C20191224A3037.99111.5467.2550.3144.2861.23
CKXCKX Lands, Inc.20191224A1396.34
CLColgate-Palmolive Company20191224A48.8619.3518.8319.360.520.03
CLARClarus Corporation Common Stock20191224A338.8968.3217.3823.2350.9445.09
CLBCore Laboratories N.V.20191224A38.7910.515.125.865.394.66
CLBKColumbia Financial, Inc. Common20191224A25.619.793.413.306.386.49
CLBSCaladrius Biosciences, Inc. Com20191224A621.46241.05226.99219.7114.0621.33
CLCTCollectors Universe20191224A30.6931.688.4017.4623.7814.22
CLDRCloudera, Inc.20191224A64.977.684.484.843.192.86
CLDTCHATHAM LODGING TRUST20191224A316.6569.8460.7862.409.067.44
CLDXCelldex Therapeutics, Inc20191224A353.3372.4926.4534.0246.0438.47
CLFCleveland-Cliffs Inc.20191224A38.7714.969.439.545.535.45
CLGXCorelogic, Inc.20191224A5.431.161.370.08-0.211.08
CLHClean Harbors, Inc20191224A28.7318.7117.5817.241.131.47
CLIMack-Cali Realty Corp.20191224A474.70228.75226.38226.512.532.23
CLIRClearSign Technologies Corporat20191224A650.82486.8259.5459.54427.28427.28
CLIXProShares Long Online/Short Sto20191224ETF248.8048.6313.8149.2234.82-0.59
CLMTCalumet Specialty Products Part20191224A256.9637.630.952.5236.6935.11
CLNCColony Credit Real Estate, Inc.20191224A386.8832.5727.4025.175.177.40
CLNEClean Energy Fuels Corp.20191224A233.3232.1324.2026.947.514.94
CLNYColony Capital, Inc. Class A C20191224A178.08124.0661.5076.7762.5647.29
CLOUGlobal X Cloud Computing ETF20191224ETF173.9440.35-0.55-0.2240.9040.57
CLPRClipper Realty Inc. Common Stoc20191224A122.8738.3122.0423.6316.2714.68
CLRCONTINENTAL RESOURCES INC.20191224A23.506.484.084.933.222.36
CLRBCellectar Biosciences INC NEW20191224A153.4267.0526.9826.9840.0740.07
CLRGIQ Chaikin U.S. Large Cap ETF20191224ETF777.505.024.977.700.00-2.68
CLROClearOne, Inc. (DE) Common Stoc20191224A9756.01942.55444.37491.43498.19451.12
CLSCelestica, Inc.20191224A1100.60573.01544.02570.4328.984.03
CLSDClearside Biomedical, Inc. Comm20191224A350.1159.5239.6039.4819.9220.05
CLSNCelsion Corporation20191224A199.35101.8782.3084.7119.5717.16
CLTLInvesco Treasury Collateral ETF20191224ETF2.711.741.721.730.020.01
CLUBTown Sports International Holdi20191224A754.42149.61130.17135.8819.4413.73
CLVSClovis Oncology, Inc.20191224A54.0918.469.2611.499.216.98
CLWClearwater Paper Corporation20191224A30.2017.8512.0512.285.805.57
CLWTEuro Tech Holdings Co Ltd. New20191224A537.05248.28230.30229.5217.9818.76
CLXClorox Company20191224A79.818.736.856.931.881.80
CLXTCalyxt, Inc. Common Stock20191224A472.0480.407.5541.2472.8539.16
CMCanadian Imperial Bank of Comme20191224A83.076.585.895.810.690.78
CMAComerica Incorporated20191224A285.3799.1797.3097.752.011.42
CMBSiShares CMBS ETF20191224ETF74.8014.6215.1514.27-0.530.35
CMCCommercial Metals Company20191224A535.48207.01205.56204.171.452.96
CMCOColumbus McKinnon Corp/NY20191224A63.1335.2220.0515.7715.1719.45
CMCSAComcast Corp20191224A31.182.800.13-0.282.663.08
CMCTCIM Commercial Trust Corp.20191224A102.1770.7247.2649.0023.4621.72
CMDCantel Medical Corporation20191224A41.7310.45-0.781.5311.238.92
CMDYiShares Bloomberg Roll Select C20191224ETF69.8231.0229.6029.591.431.43
CMECME Group Inc.20191224A29.973.25-2.031.365.281.89
CMFiShares California Muni Bond ET20191224ETF17.721.061.340.87-0.270.19
CMGChipotle Mexican Grill, Inc.20191224A11.334.661.541.693.122.98
CMICummins Inc.20191224A114.8235.4631.7630.763.704.70
CMLSCumulus Media Inc. Class A Comm20191224A124.8838.2019.7130.4618.497.74
CMOCapstead Mortgage Corp.20191224A548.64383.07383.94381.77-0.881.30
CMPCompass Minerals International,20191224A11.317.93-0.901.258.836.68
CMPRCimpress PLC Ordinary Shares (I20191224A56.7515.706.198.309.517.40
CMRECostamare Inc.20191224A235.2048.6844.7245.053.963.63
CMRXChimerix, Inc.20191224A462.0849.5036.6633.4312.8416.07
CMSCMS Energy Corporation20191224A108.8351.8750.5651.091.310.78
CMTCore Molding Technologies, Inc.20191224A59.9489.5253.4450.4336.0839.09
CMTLComtech Telecommunications20191224A11.6710.133.735.356.414.78
CNXtrackers MSCI All China Equity20191224ETF61.1612.6811.869.940.812.74
CNACNA Financial Corporation20191224A461.04239.53229.62235.159.924.39
CNATConatus Pharmaceuticals Inc.20191224A277.7495.7278.2989.7117.426.01
CNBSAmplify Seymour Cannabis ETF20191224ETF1085.37136.03137.91135.99-1.880.04
CNCCentene Corporation20191224A29.6785.0984.1784.000.921.09
CNCEConcert Pharmaceuticals, Inc.20191224A910.2532.335.647.4326.6924.90
CNCRLoncar Cancer Immunotherapy ETF20191224ETF402.3632.9431.0031.281.941.66
CNDTConduent Incorporated Common St20191224A103.0220.21-1.053.9021.2616.31
CNETChinaNet Online Holdings Inc.20191224A376.3285.0139.036.1345.9978.88
CNFRConifer Holdings, Inc20191224A1810.66254.47-953.62-953.621208.091208.09
CNHICNH INDUSTRIAL N.V.20191224A336.10218.44215.23215.983.843.09
CNICanadian National Railway20191224A47.538.106.786.841.321.26
CNKCinemark Holdings, Inc.20191224A4.254.302.292.502.021.82
CNMDCONMED Corporation20191224A15.359.005.646.293.372.71
CNNECannae Holdings, Inc. Common St20191224A51.8616.159.4012.846.753.31
CNOCNO Financial Group, Inc.20191224A28.245.752.703.753.051.99
CNOBCenter Bancorp Inc20191224A45.9616.3317.8414.50-1.521.83
CNPCenterPoint Energy, Inc.20191224A188.5177.3174.3174.133.023.28
CNQCanadian Natural Resources Limi20191224A121.963.32-0.12-0.173.453.49
CNRCornerstone Building Brands, In20191224A1188.51777.19501.24773.14275.954.05
CNRGSPDR S&P Kensho Clean Power ETF20191224ETF107.3732.1826.8932.245.29-0.06
CNSCohen & Steers Inc.20191224A35.306.588.8610.04-2.28-3.46
CNSLConsolidated Communications Hol20191224A364.2741.9011.2824.2730.7117.63
CNSPCNS Pharmaceuticals, Inc. Commo20191224A285.83119.3660.8334.2758.5385.09
CNSTConstellation Pharmaceuticals,20191224A233.1133.5615.6415.8217.9217.74
CNTGCentogene N.V. Common Shares20191224A1903.44149.80-32.63-42.39182.43192.19
CNTYCentury Casinos Inc20191224A26.4720.5211.9813.788.556.74
CNXMCNX Midstream Partners LP20191224A168.1067.0263.4664.943.562.07
CNXTVanEck Vectors ChinaAMC SME-Chi20191224ETF471.3322.7819.4819.553.303.23
CNYAiShares MSCI China A ETF20191224ETF288.8015.3515.9515.35-0.600.00
COGlobal Cord Blood Corporation20191224A546.6863.0362.5355.290.517.74
COCPCocrystal Pharma, Inc. Common S20191224A757.56227.14236.41238.45-9.27-11.31
CODACoda Octopus Group, Inc. Common20191224A869.1099.4948.8751.2750.6248.22
CODICompass Diversified Holdings Sh20191224A204.3924.4315.6815.798.758.64
CODXCo-Diagnostics, Inc. Common Sto20191224A617.54188.08203.53159.14-15.4628.93
COFCapital One Financial20191224A189.2819.8716.1816.153.693.72
COGCabot Oil & Gas Corp.20191224A133.6616.2413.1212.973.133.30
COHNCohen & Company Inc20191224A1397.36428.25388.70390.5039.5537.75
COHRCoherent Inc20191224A38.878.843.854.464.754.11
COHUCohu Inc20191224A9.8810.415.543.414.877.00
COLBColumbia Banking Systems Inc20191224A20.3821.678.607.6913.0713.98
COLDAmericold Realty Trust20191224A276.43122.2653.7253.6068.5368.66
COLLCollegium Pharmaceutical, Inc.20191224A456.7633.5811.8213.5621.7620.02
COLMColumbia Sportswear Co20191224A5.665.352.662.242.693.11
COMDirexion Auspice Broad Commodit20191224ETF813.9313.2713.1712.040.101.23
COMBGraniteShares Bloomberg Commodi20191224ETF949.3515.14-16.6120.2731.74-5.13
COMMCommScope Holding Company, Inc.20191224A130.679.330.023.589.325.76
COMTiShares Commodities Select Stra20191224ETF395.7613.566.9212.746.640.82
CONECyrusOne Inc Common Stock20191224A241.6420.7716.5410.374.2310.40
CONNConn's Inc.20191224A44.6910.6012.566.96-1.963.64
COOThe Cooper Companies, Inc.20191224A22.9812.399.099.503.302.89
COOPMr. Cooper Group Inc. Common St20191224A250.2010.6323.327.98-12.692.65
COPConocoPhillips20191224A23.7412.6511.8211.900.820.75
COPXGlobal X Copper Miners ETF (NEW20191224ETF115.1731.5523.7826.417.785.15
CORCoresite Realty Corporation20191224A36.274.870.961.193.913.68
CORECore Mark Holding Co., Inc.20191224A53.2420.924.836.6416.0914.28
CORPPIMCO Investment Grade Corporat20191224ETF71.908.575.725.622.852.95
CORRCorEnergy Infrastructure Trust,20191224A426.23105.23103.02103.222.212.01
CORTCorcept Therapeutics Inc.20191224A248.3115.402.406.6913.008.71
CORVCorrevio Pharma Corp. Ordinary20191224A88.8798.5170.0082.9828.5215.56
COSTCostco Wholesale Corp20191224A12.482.460.691.211.781.25
COTYCOTY INC20191224A94.2048.9131.9944.1317.024.88
COUPCoupa Software Incorporated20191224A144.495.140.451.934.683.20
COWiPath Series B Bloomberg Livest20191224ETN317.0433.5626.0332.377.531.19
COWNCowen Inc. Class A Common Stock20191224A63.1729.1617.708.0611.5021.10
COWZPacer US Cash Cows 100 ETF20191224ETF345.5012.0186.2514.15-74.25-2.14
CPCanadian Pacific Railway20191224A18.4211.036.186.334.864.71
CPACopa Holdings, S.A.20191224A10.926.473.413.323.063.15
CPAAConyers Park II Acquisition Cor20191224A131.34
CPAHCounterpath Corp20191224A824.70346.55284.12290.2062.4356.35
CPBCampbell Soup Company20191224A174.5316.2311.5811.694.654.55
CPECallon Petroleum Company20191224A65.7019.4613.8315.025.634.44
CPFCentral Pacific Financial Corpo20191224A9.944.782.312.502.472.28
CPGCRESCENT POINT ENERGY CORP.20191224A342.0029.0017.2217.8911.8111.14
CPHIChina Pharma Holdings, Inc.20191224A387.16101.5566.7552.3634.8049.19
CPICPI Inflation Hedged ETF20191224ETF429.4678.03111.10111.10-33.07-33.07
CPKChesapeake Utilities20191224A162.889.686.637.373.052.31
CPLGCorePoint Lodging Inc. Common S20191224A690.32134.17125.68129.348.494.83
CPLPCapital Product Partners L.P.20191224A702.8178.1163.3363.9614.7814.15
CPRICapri Holdings Limited20191224A181.76153.54133.75133.9919.8019.63
CPRTCopart Inc20191224A58.374.622.112.982.511.64
CPRXCatalyst Pharmaceutical Inc.20191224A78.5126.5119.1918.257.328.26
CPSCooper-Standard Automotive Inc.20191224A18.6313.542.112.8311.4310.71
CPSHCPS Technologies Corp. Common S20191224A6317.13354.11282.54306.9871.5747.13
CPSIComputer Programs & Systems In20191224A81.9915.888.457.257.448.63
CPSSConsumer Portfolio Services20191224A9301.3685.02-1339.53-614.161424.55699.19
CPSTCapstone Turbine Corp20191224A342.94150.4269.7971.0680.6379.36
CPTCamden Property Trust20191224A4.932.402.181.450.220.95
CPTACapitala Finance Corp.20191224A110.599.726.505.063.224.65
CPZCalamos Long/Short Equity & Dyn20191224A648.50132.01121.32117.4210.6914.59
CQPCheniere Energy Partners, LP20191224A47.5217.0721.5520.75-4.47-3.68
CQQQInvesco China Technology ETF20191224ETF83.1010.004.712.175.297.84
CRCrane Company20191224A9.606.610.030.626.585.98
CRAICRA International, Inc.20191224A329.7717.095.706.6411.4510.46
CRAKVanEck Vectors Oil Refiners ETF20191224ETF692.0624.6619.1920.405.474.26
CRBNiShares MSCI ACWI Low Carbon Ta20191224ETF6.8117.1817.1817.180.000.00
CRBPCorbus Pharmaceuticals Holdings20191224A237.8931.515.320.7226.1930.79
CRCCalifornia Resources Corporatio20191224A99.9919.0510.4011.738.657.32
CRDACrawford & Company Class A20191224A33.4822.1419.7930.552.35-8.41
CRDBCrawford & Company Class B20191224A395.9363.1143.4854.2219.638.89
CREECree Inc20191224A237.1920.7117.7816.432.944.29
CREGChina Recycling Energy Corporat20191224A287.24377.43367.17365.1910.2612.24
CREXCREATIVE REALITIES, INC.20191224A1217.75252.18252.29252.29-0.11-0.11
CRHMCRH Medical Corporation20191224A36.7263.64-0.328.4463.9655.20
CRICarter's Inc.20191224A26.6012.3011.4111.330.890.97
CRISCuris Inc20191224A301.76146.10138.96138.757.147.35
CRKComstock Resources, Inc.20191224A535.88217.38210.32210.517.066.87
CRLCharles River Laboratories Inte20191224A27.079.657.927.601.742.05
CRMsalesforce.com, inc.20191224A9.2119.6718.5218.561.151.10
CRMDCorMedix Inc.20191224A257.1252.6631.8933.3220.7719.35
CRNCCerence Inc. Common Stock20191224A184.3235.308.7722.9626.5212.34
CRNTCeragon Networks Ltd20191224A203.5838.0910.9414.5927.1523.50
CRONCronos Group Inc. Common Share20191224A22.6711.943.674.778.287.17
CROPIQ Global Agribusiness Small Ca20191224ETF85.1412.3112.3112.310.000.00
CROXCrocs, Inc.20191224A131.636.622.653.363.963.26
CRSCarpenter Technology Corp20191224A177.5710.749.105.981.654.76
CRSACrescent Acquisition Corp Class20191224A28.52
CRSPCRISPR Therapeutics AG20191224A119.9216.4613.9010.102.566.35
CRTCross Timbers Royalty Trust20191224A154.0357.58-49.0850.71106.676.88
CRTXCortexyme, Inc. Common Stock20191224A139.8847.2824.1226.6823.1520.60
CRUSCirrus Logic Inc20191224A128.537.171.102.486.084.70
CRVSCorvus Pharmaceuticals, Inc.20191224A256.2675.6420.0225.4255.6350.22
CRWDCrowdStrike Holdings, Inc. Clas20191224A27.827.375.956.891.410.48
CRWSCrown Crafts Inc20191224A334.4672.7336.0946.0336.6526.70
CRYCryoLife, Inc.20191224A21.9115.444.075.1911.3810.25
CSBVictoryShares US Small Cap High20191224ETF492.5114.8315.0815.340.00-0.51
CSBRChampions Oncology, Inc.20191224A470.3677.0030.0919.3546.9157.64
CSCOCisco Systems Inc20191224A6.872.530.320.522.212.01
CSDInvesco S&P Spin-Off ETF20191224ETF508.8951.6051.2350.470.381.13
CSFVictoryShares US Discovery Enha20191224ETF7.017.966.787.720.500.24
CSFLCenterState Bank Corporation Co20191224A595.9426.541.751.9524.8024.59
CSGPCoStar Group Inc20191224A25.3410.255.954.484.245.71
CSGSCSG Systems International20191224A36.2314.0510.379.643.694.42
CSIICardiovascular Systems, Inc.20191224A56.1410.104.675.765.434.35
CSIQCanadian Solar, Inc.20191224A121.8610.085.494.874.585.20
CSLCarlisle Companies, Inc.20191224A8.172.920.571.102.341.82
CSLTCASTLIGHT HEALTH, INC.20191224A297.89157.59117.31114.5840.2843.01
CSMProShares Large Cap Core Plus20191224ETF261.626.265.996.130.430.14
CSMLIQ Chaikin U.S. Small Cap ETF20191224ETF7.044.954.213.590.401.35
CSODCornerstone OnDemand, Inc.20191224A30.809.574.096.535.473.03
CSQCalamos Strategic Total Return20191224A346.928.175.675.642.512.53
CSSEChicken Soup for the Soul Enter20191224A235.1149.6958.7086.09-9.01-36.39
CSTECaesarstone Ltd.20191224A183.8432.5723.0324.319.548.26
CSTLCastle Biosciences, Inc. Common20191224A185.3291.7784.9572.616.8219.16
CSTMConstellium SE Class A Ordinary20191224A5.954.712.412.222.312.49
CSTRCapStar Financial Holdings, Inc20191224A384.3528.3920.0121.568.376.83
CSUCapital Senior Living20191224A535.7570.9341.9744.3728.9626.56
CSVCarriage Services, Inc.20191224A85.7210.892.894.778.006.11
CSWCCapital Southwest Corp20191224A95.4714.009.199.384.814.62
CSWICSW Industrials, Inc20191224A62.3319.4113.4013.035.996.38
CSXCSX Corporation20191224A14.823.544.104.18-0.56-0.63
CTASCintas Corp20191224A77.713.491.431.732.061.75
CTBCooper Tire & Rubber Co.20191224A9.596.055.904.150.151.90
CTEKCynergisTek, Inc.20191224A3747.86277.65241.41239.9836.2337.67
CTGComputer Task Group, Inc.20191224A27.6250.8525.9086.2124.02-35.38
CTHRCharles & Colvard Ltd20191224A576.8569.7757.8857.8811.8911.89
CTIBYunhong CTI Ltd. Common Stock20191224A817.37392.07349.17350.5942.9041.49
CTICCTI BioPharma Corp. (DE) Common20191224A207.8484.5773.4571.5111.1213.06
CTLCenturyLink, Inc.20191224A33.2413.306.749.586.573.74
CTLTCATALENT, INC.20191224A30.884.352.232.362.121.98
CTMXCytomX Therapeutics, Inc.20191224A778.2628.94-98.292.18127.2226.76
CTOConsolidated-Tomoka Land Co.20191224A102.8071.9032.9454.3638.9617.54
CTRAContura Energy, Inc. Common Sto20191224A19.9916.902.006.5514.8810.35
CTRCCentric Brands Inc. Common Stoc20191224A435.52238.9698.5679.47140.40159.49
CTRECARTRUST REIT, INC.20191224A644.7215.143.284.5011.8610.65
CTRMCastor Maritime Inc. Common Sto20191224A279.71115.1882.4986.4432.6828.74
CTRNCiti Trends, Inc.20191224A19.3025.00-8.429.2933.4215.71
CTSCTS Corporation20191224A59.6710.593.014.027.596.57
CTSHCognizant Technology Solutions20191224A105.358.733.763.844.974.89
CTSOCytosorbents Corp.20191224A475.0895.4630.2831.3465.1864.12
CTTCATCHMARK TIMBER TRUST, INC.20191224A1533.2667.9863.7862.444.205.54
CTVACorteva, Inc. Common Stock20191224A435.9937.5631.3431.846.235.73
CTXRCitius Pharmaceuticals Inc. Com20191224A166.65168.3379.1485.5689.1882.77
CTXSCitrix Systems Inc20191224A148.029.699.479.530.230.17
CUBCubic Corporation20191224A171.1854.5151.6851.802.832.72
CUBAHerzfeld Caribbean Basin Fund20191224A2347.73260.08494.98367.85-234.90-107.78
CUBECubeSmart20191224A20.014.160.460.563.703.60
CUBICUSTOMERS BANCORP INC20191224A13.393.041.051.421.991.61
CUECue Biopharma, Inc.20191224A135.7550.8513.7814.7837.1736.08
CUICUI Global, Inc.20191224A2020.12226.66180.96192.9545.7033.71
CUREDirexion Daily Healthcare Bull20191224ETF79.605.600.321.415.274.19
CUROCURO Group Holdings Corp.20191224A14.5111.823.313.058.528.77
CUTInvesco MSCI Global Timber ETF20191224ETF26.8211.0310.1210.610.910.42
CUTRCutera, Inc.20191224A84.5627.2715.1814.3312.0912.94
CUZCousins Properties Inc.20191224A3.872.011.581.330.440.68
CVACovanta Holding Corporation20191224A94.35135.18-3.14131.97138.323.21
CVBFCVB Financial Corp20191224A3.6515.3411.417.933.947.41
CVECenovus Energy Inc.20191224A625.7067.2973.1873.15-5.74-5.57
CVEOCIVEO CORPORATION20191224A997.88146.81129.23129.0717.5817.74
CVETCovetrus, Inc. Common Stock20191224A703.0126.668.107.1718.5619.49
CVGICommercial Vehicle Group, Inc.20191224A384.1053.3120.3319.8632.9833.45
CVGWCalavo Growers Inc20191224A22.6016.298.799.357.506.94
CVICVR ENERGY, INC.20191224A71.56117.268.53114.86108.732.40
CVIACovia Holdings Corporation Comm20191224A719.3371.3465.6261.805.719.54
CVLTCommault Systems, Inc.20191224A8.4921.0716.0919.494.971.58
CVMCel-Sci Corporation20191224A149.7342.0320.7921.8721.2420.17
CVNACarvana Co.20191224A36.9112.928.768.684.164.24
CVSCVS HEALTH CORPORATION20191224A13.407.215.855.781.361.43
CVTICovenant Transportation Group,20191224A708.1835.9016.2912.4319.6123.47
CVUCPI Aerostructures, Inc.20191224A198.5876.9158.8158.4418.1018.48
CVVCVD Equipment Corp.20191224A1222.26174.11-205.97-205.97380.08380.08
CVXChevron Corporation20191224A18.7322.2622.1721.770.090.49
CVYInvesco Zacks Multi-Asset Incom20191224ETF24.5911.6710.7810.780.890.89
CWCurtiss-Wright Corp.20191224A31.198.966.776.862.192.10
CWBSPDR Bloomberg Barclays Convert20191224ETF391.652.126.115.34-3.98-3.22
CWBCCommunity West BanCshares20191224A643.94590.38590.56590.56-0.17-0.17
CWBRCohBar, Inc. Common Stock20191224A788.85274.06264.25255.369.8118.71
CWCOConsolidated Water Co Inc20191224A626.5731.7531.1820.650.5711.09
CWEBDirexion Daily CSI China Intern20191224ETF343.2318.2423.4115.64-5.172.60
CWENClearway Energy, Inc. Class C C20191224A344.1714.590.3211.9614.262.62
CWHCamping World Holdings, Inc.20191224A471.4463.3555.8654.807.498.55
CWISPDR MSCI ACWI ex-US ETF20191224ETF614.586.27127.484.07-121.212.20
CWKCushman & Wakefield plc Ordinar20191224A34.555.725.173.930.551.79
CWSTCasella Waste Systems Inc20191224A48.7116.935.829.2411.117.68
CWTCalifornia Water Service20191224A8.605.653.873.941.781.72
CXDCChina XD Plastics Company Limit20191224A354.78140.07126.54128.1313.5311.94
CXOCONCHO RESOURCES INC.20191224A66.6636.299.6110.8426.6825.45
CXPCOLUMBIA PROPERTY TRUST, INC.20191224A5.383.423.103.360.320.06
CXSEWisdomTree Trust WisdomTree Chi20191224ETF88.6212.2510.5311.341.730.91
CXWCoreCivic, Inc.20191224A59.6035.8633.3834.092.482.27
CYCypress Semiconductor20191224A37.937.06-4.375.5011.441.56
CYANCyanotech Corp20191224A380.56333.23346.01325.30-12.787.93
CYBECyberoptics Corp20191224A880.62367.782.54-6.17365.24373.95
CYBRCyberArk Software Ltd.20191224A13.136.114.173.111.943.00
CYCCCyclacel Pharmaceuticals, Inc20191224A368.12349.06200.57227.26148.49121.80
CYCNCyclerion Therapeutics, Inc. Co20191224A94.9251.0317.7916.1133.2534.93
CYDChina Yuchai International Ltd.20191224A807.5134.2023.0025.6011.208.60
CYHCommunity Health Systems, Inc.20191224A131.4860.6349.1648.7611.4711.87
CYRNCYREN Ltd.20191224A1375.40108.0246.3346.3361.6961.69
CYRXCryoPort, Inc. Common Stock20191224A101.3618.3311.699.306.649.03
CYTKCytokinetics Inc.20191224A108.0216.72-0.322.0217.0314.70
CZAInvesco Zacks Mid-Cap ETF20191224ETF403.2496.1296.12110.710.00-14.58
CZRCaesars Entertainment Corporati20191224A165.6815.0420.4317.28-5.39-2.24
CZWICitizens Community Bancorp, Inc20191224A174.85140.98133.96140.957.161.48
CZZCosan Limited20191224A207.75160.53154.61155.045.915.48
DDominion Energy, Inc Common Sto20191224A51.5419.5225.4725.62-5.94-6.08
DACDanaos Corporation20191224A182.4780.5168.5065.6812.0014.82
DAIOData I/O Corp20191224A1009.25125.1985.3583.4439.8441.75
DAKTDaktronics Inc20191224A724.1423.6810.2613.1213.4210.56
DALDelta Air Lines, Inc.20191224A12.948.266.136.172.142.09
DALIFirst Trust DorseyWright DALI 120191224ETF108.5017.5717.5717.570.000.00
DALTAnfield Capital Diversified Alt20191224ETF16.2471.4816.1439.7955.3431.69
DANDana Incorporated20191224A300.89198.8452.3954.53146.86144.31
DARDARLING INGREDIENTS INC.20191224A318.5655.8655.3955.440.470.42
DAREDare Bioscience, Inc. Common St20191224A341.78147.35145.09144.722.262.63
DAUDExchange-Traded Notes linked to20191224ETN190.0969.1569.1569.150.000.00
DAUGFT Cboe Vest U.S. Equity Deep B20191224ETF618.133.1034.0517.76-30.95-14.66
DBDeutsche Bank Aktiengesellschaf20191224A19.9116.054.305.8011.7510.25
DBAWXtrackers MSCI All World ex US20191224ETF329.5712.8512.019.000.853.85
DBDDiebold Nixdorf Incorporated20191224A294.21360.44582.75584.62-222.31-224.18
DBEFXtrackers MSCI EAFE Hedged Equi20191224ETF594.597.714.361.933.355.78
DBEHiM DBi Hedge Strategy ETF20191224ETF550.065.301.322.653.982.65
DBEMXtrackers MSCI Emerging Markets20191224ETF681.9963.8675.8057.04-11.946.82
DBEUXtrackers MSCI Europe Hedged Eq20191224ETF3.484.126.527.21-2.40-3.09
DBEZXtrackers MSCI Eurozone Hedged20191224ETF577.5614.3013.6312.840.671.46
DBGRXtrackers MSCI Germany Hedged E20191224ETF358.9830.3925.4021.995.028.40
DBIDesigner Brands Inc.20191224A170.5980.2774.1074.436.345.87
DBJPXtrackers MSCI Japan Hedged Equ20191224ETF531.204.741.574.543.220.21
DBVTDBV Technologies S.A.20191224A302.4431.1220.4221.8710.719.25
DBXDropbox, Inc. Class A20191224A33.166.971.671.035.305.94
DCARDropCar, Inc. Common Stock20191224A315.27193.37155.21156.4838.1636.89
DCHFExchange-Traded Notes linked to20191224ETN313.9528.9128.9128.910.000.00
DCIDonaldson Company, Inc.20191224A5.161.691.311.250.380.44
DCODucommun Incorporated20191224A64.6315.587.717.537.878.05
DCOMDime Community Bancshares20191224A11.159.326.306.993.022.33
DCPDCP Midstream, LP20191224A117.6818.665.8113.9112.854.75
DCPHDeciphera Pharmaceuticals, Inc.20191224A19.2916.723.833.7812.9112.94
DDDuPont de Nemours, Inc. Common20191224A91.6118.424.504.6913.9313.73
DDD3D Systems Corp20191224A329.66140.16122.55126.7117.6913.64
DDGProshares Short Oil & Gas20191224ETF46.229.739.699.730.040.00
DDIVFirst Trust Exchange-Traded Fun20191224ETF79.618.038.768.09-0.73-0.06
DDLSWisdomTree Dynamic Currency Hed20191224ETF613.4528.0820.4820.487.607.60
DDMProShares Ultra Dow3020191224ETF19.342.86-7.252.7310.120.13
DDOGDatadog, Inc. Class A Common St20191224A31.068.724.956.383.772.33
DDSDillards Inc.20191224A16.8312.588.037.804.554.77
DDWMWisdomTree Dynamic Currency Hed20191224ETF221.2512.6510.4912.832.16-0.18
DEDeere & Company20191224A23.4820.6920.1320.830.56-0.13
DEAEasterly Government Properties,20191224A101.73117.90117.13116.760.891.72
DEACDiamond Eagle Acquisition Corp.20191224A19.7913.928.4510.125.473.80
DECKDeckers Outdoor Corp20191224A34.123.972.291.421.692.55
DEEFXtrackers FTSE Developed ex US20191224ETF678.4625.4814.0211.7311.4613.76
DEFInvesco Defensive Equity ETF20191224ETF142.1819.2618.6018.600.660.66
DEFAiShares Adaptive Currency Hedge20191224ETF650.7216.9032.0516.90-15.150.00
DEIDouglas Emmett, Inc.20191224A22.4910.257.497.792.762.46
DELLDell Technologies Inc.20191224A55.1511.348.018.083.333.26
DEMWisdomTree Emerging Markets Hig20191224ETF211.063.851.772.672.081.18
DENNDENNY'S CORP20191224A479.8525.046.337.2418.7017.79
DESWisdomTree U.S. SmallCap Divide20191224ETF358.5713.750.641.0213.1112.73
DESPDespegar.com, Corp.20191224A124.3222.8532.8725.15-10.02-2.30
DEURExchange-Traded Notes linked to20191224ETN399.2582.8282.0482.820.780.01
DEUSXtrackers Russell 1000 Comprehe20191224ETF561.585.286.634.67-1.340.61
DEWWisdomTree Global High Dividend20191224ETF22.2423.8523.8523.850.000.00
DFEWisdomTree Europe SmallCap Divi20191224ETF10.8417.7314.6714.923.072.81
DFENDirexion Daily Aerospace & Defe20191224ETF359.3114.928.069.216.865.71
DFFNDIFFUSION PHARMACEUTICALS INC20191224A183.65123.61109.01104.8814.6118.73
DFINDonnelley Financial Solutions,20191224A96.3418.16-1.62-0.9719.7819.13
DFJWisdomTree Japan SmallCap Divid20191224ETF4.666.967.307.36-0.33-0.40
DFNDReality Shares DIVCON Dividend20191224ETF319.91109.94187.1216.19-77.1893.75
DFSDiscover Financial Services20191224A128.3412.6611.0611.351.601.31
DFVLiPath US Treasury 5-year Bull E20191224ETF61.3429.9828.9728.971.011.01
DFVSiPath US Treasury 5-year Bear E20191224ETF506.17597.55597.55597.550.000.00
DGDollar General Corp.20191224A38.9213.8311.4512.292.381.54
DGAZVelocityShares 3x Inverse Natur20191224ETN42.729.685.015.304.674.38
DGBPExchange-Traded Notes linked to20191224ETN23.4034.2734.2434.280.03-0.01
DGICBDonegal Group Inc20191224A1884.32522.64522.49522.490.000.00
DGIIDigi International Inc20191224A203.3516.9938.6124.62-21.61-7.62
DGLDVelocitySharesTM 3x Inverse Gol20191224ETF466.995.274.893.800.381.47
DGLYDigital Ally, Inc. Common Stock20191224A661.55174.85108.23111.8666.6362.99
DGPDB Gold Double Long ETN due Feb20191224ETN402.9735.1812.1412.3323.0422.86
DGREWisdomTree Trust WisdomTree Eme20191224ETF37.4952.4053.0550.61-0.271.79
DGROiShares Core Dividend Growth ET20191224ETF239.018.234.934.413.293.82
DGRSWisdomTree Trust WisdomTree U.S20191224ETF73.6216.4016.5315.24-0.131.16
DGRWWisdomTree Trust WisdomTree U.S20191224ETF417.514.720.540.074.184.65
DGSWisdomTree Emerging Markets Sma20191224ETF316.8834.8433.9734.140.880.70
DGTSPDR Global Dow ETF (based on T20191224ETF12.4023.02-19.37-19.3842.3942.39
DGXQuest Diagnostics Inc.20191224A91.2529.7525.8528.633.901.12
DGZDB Gold Short ETN due February20191224ETN60.5154.8437.9247.7316.917.10
DHID.R. Horton Inc.20191224A18.569.9414.0514.95-4.11-5.01
DHILDiamond Hill Investment Group20191224A237.5862.5758.8960.243.231.88
DHRDanaher Corporation20191224A84.193.632.101.971.531.67
DHSWisdomTree U.S. High Dividend F20191224ETF267.590.920.880.95-0.03-0.03
DHTDHT HOLDINGS, INC.20191224A635.0586.8184.7884.022.703.49
DHXDHI Group, Inc.20191224A1103.3432.3813.1513.6319.2318.75
DIASPDR Dow Jones Industrial Avera20191224ETF4.120.590.450.420.140.17
DIALColumbia Diversified Fixed Inco20191224ETF27.855.134.844.840.280.28
DIETDefiance Next Gen Food and Agri20191224ETF384.9245.2050.1943.49-5.001.70
DIGProShares Ultra Oil & Gas20191224ETF457.2410.9010.5610.910.350.00
DIMWisdomTree International MidCap20191224ETF152.958.197.767.500.430.69
DINDine Brands Global, Inc.20191224A173.8218.672.682.9315.9915.74
DINTDavis Select International ETF20191224ETF51.6450.2340.0846.319.233.91
DIODDiodes Inc20191224A35.5018.998.494.4210.5014.57
DISThe Walt Disney Company20191224A4.828.508.258.230.250.26
DISCADiscovery, Inc. Series A Common20191224A133.0010.74-4.36-5.3615.1116.11
DISCBDiscovery, Inc. Series B Common20191224A47.24882.43792.45792.4589.9889.98
DISCKDiscovery, Inc. Series C Common20191224A105.573.08-0.442.323.530.77
DISHDISH Network Corp.20191224A107.5313.562.692.7010.8910.89
DITAMCON Distributing Co.20191224A135.58135.12135.12135.120.000.00
DIVGlobal X SuperDividend U.S. ETF20191224ETF62.279.749.579.510.170.23
DIVBiShares U.S. Dividend and Buyba20191224ETF116.429.779.779.770.000.00
DIVOAmplify CWP Enhanced Dividend I20191224ETF145.63158.28179.65181.40-21.37-23.12
DIVYReality Shares DIVS ETF20191224ETF686.70178.60150.96181.3027.64-2.70
DJCBETRACS Bloomberg Commodity Inde20191224ETN0.00565.64
DJCIETRACS Linked to the Bloomberg20191224ETN244.7142.5175.8745.09-33.36-2.58
DJDInvesco Dow Jones Industrial Av20191224ETF338.1432.1761.0630.97-28.881.20
DJPiPath Bloomberg Commodity Index20191224ETN238.7740.7462.2232.03-21.488.71
DJPYExchange-Traded Notes linked to20191224ETN286.4828.7728.7728.770.000.00
DKDelek US Holdings, Inc.20191224A143.82129.70127.24126.982.472.72
DKLDELEK LOGISTICS PARTNERS, LP20191224A344.9134.0929.4429.404.654.69
DKSDick's Sporting Goods, Inc.20191224A476.43119.23116.64117.732.591.50
DLADelta Apparel Inc.20191224A141.9550.3837.5139.6512.8810.73
DLBDolby Laboratories, Inc.Class A20191224A26.297.2011.33-3.20-4.1310.40
DLHCDLH Holdings Corp.20191224A265.64152.02130.97130.9721.0521.05
DLNWisdomTree U.S. LargeCap Divide20191224ETF11.112.721.381.251.341.47
DLNGDYNAGAS LNG PARNERS LP20191224A584.4761.8762.8762.37-1.00-0.50
DLPHDelphi Technologies PLC Ordinar20191224A370.7189.6485.1085.394.544.25
DLPNDolphin Entertainment, Inc.20191224A603.30281.49187.39180.1594.11101.34
DLRDigital Realty Trust, Inc.20191224A144.6240.6738.4138.212.262.46
DLSWisdomTree International SmallC20191224ETF28.817.554.914.752.642.80
DLTHDuluth Holdings Inc. Class B Co20191224A434.2120.92-1.911.2022.8419.73
DLTRDollar Tree Inc.20191224A25.542.720.871.131.841.59
DLXDeluxe Corporation20191224A9.903.140.520.832.622.31
DMACDiaMedica Therapeutics Inc. Com20191224A2289.90185.85119.65133.4866.1952.37
DMDVAAM S& P Developed Markets High20191224ETF0.00
DMLPDorchester Minerals LP20191224A373.6119.7316.9317.742.801.99
DMPIDelMar Pharmaceuticals, Inc. Co20191224A507.9286.5661.4263.4625.1423.10
DMRCDigimarc Corporation20191224A116.8437.1815.5817.7521.5919.43
DMREDeltaShares S&P EM 100 & Manage20191224ETF50.014.536.434.53-1.900.00
DMRIDeltaShares S&P International M20191224ETF444.1358.6258.8058.620.000.00
DMTKDermTech, Inc. Common Stock20191224A1027.1049.1427.4328.4721.7120.67
DNKNDunkin' Brands Group, Inc.20191224A64.215.412.333.763.081.65
DNLWisdomTree Global ex-US Quality20191224ETF343.4412.552.012.0110.5410.54
DNLIDenali Therapeutics Inc. Common20191224A857.3515.6812.4513.643.232.03
DNNDenison Mines Corp20191224A396.99137.84108.55113.6229.3024.22
DNOVFT Cboe Vest U.S. Equity Deep B20191224ETF634.0730.7428.2330.742.510.00
DNOWNOW INC.20191224A216.2326.2823.6624.122.622.16
DNRDenbury Resources, Inc.20191224A71.9862.9936.7537.9026.2425.09
DODiamond Offshore Drilling20191224A162.2942.7236.9037.995.894.94
DOCUDocuSign, Inc. Common Stock20191224A47.6014.524.885.179.649.35
DOGProShares Short Dow3020191224ETF16.381.952.081.57-0.130.38
DOGZDogness (International) Corpora20191224A1806.60252.67-46.074.84298.74247.84
DOLWisdomTree International LargeC20191224ETF323.7018.4518.6518.45-0.200.00
DOMODomo, Inc. Class B Common Stock20191224A564.9816.65-0.915.4817.5711.17
DONWisdomTree U.S. MidCap Dividend20191224ETF28.087.183.313.623.883.56
DOOWisdomTree international Divide20191224ETF44.908.088.276.69-0.191.39
DOOOBRP Inc. Common Subordinate Vot20191224A88.6538.4924.3227.7314.1810.76
DOORMASONITE INTERNATIONAL CORP20191224A39.578.7018.7018.67-10.00-9.98
DORMDorman Products, Inc. New20191224A60.7613.385.286.758.106.63
DOVDover Corporation20191224A16.964.953.903.931.051.02
DOWDow Inc.20191224A89.6825.3918.3418.547.066.85
DOXAmdocs Limited20191224A4.212.674.675.15-2.00-2.47
DPHCDiamondPeak Holdings Corp. Clas20191224A2226.9930.2223.8528.076.372.15
DPSTDirexion Daily Regional Banks B20191224ETF132.1919.690.39-8.7719.3028.46
DPWDPW Holdings, Inc.20191224A229.65135.97105.84106.3930.1329.58
DPZDomino's Pizza Inc.20191224A21.316.412.813.343.603.07
DRADDigirad Corporation20191224A1630.83161.75121.00128.0940.7533.66
DREDuke Realty Corp.20191224A19.324.03-1.01-1.615.055.65
DRHDiamondRock Hospitality Company20191224A5.028.311.07-0.067.238.36
DRIDarden Restaurants, Inc.20191224A82.1725.5924.7325.110.850.48
DRIODarioHealth Corp. Common Stock20191224A786.10308.92326.64329.52-17.72-20.59
DRIPDirexion Daily S&P Oil & Gas Ex20191224ETF35.1214.827.089.627.745.20
DRIVGlobal X Autonomous & Electric20191224ETF1389.8134.5129.8031.165.433.35
DRNDirexion Daily Real Estate Bull20191224ETF211.5917.7012.5610.005.147.69
DRNADicerna Pharmaceuticals, Inc.20191224A236.7358.8650.6551.548.217.32
DRQDril-Quip, Inc.20191224A12.8710.174.546.005.634.18
DRRMarket Vectors Double Short Eur20191224ETN
DRRXDurect Corp20191224A67.7965.9437.2837.5128.8828.50
DRSKAptus Defined Risk ETF20191224ETF256.6621.2916.3121.394.98-0.10
DRTTDIRTT Environmental Solutions L20191224A2023.2270.9354.2177.6516.72-6.72
DRVDirexion Daily Real Estate Bear20191224ETF44.74147.6534.8837.76112.77109.89
DRWWisdomTree Global ex-US Real Es20191224ETF696.9225.5020.5922.214.913.29
DSEDuff & Phelps Select MLP and Mi20191224A281.5459.0030.7730.7328.2328.27
DSGXDescartes Systems Group Inc20191224A267.877.782.211.415.576.37
DSIiShares MSCI KLD 400 Social ETF20191224ETF6.946.642.072.904.573.74
DSKEDaseke, Inc. Common Stock20191224A1222.02112.1013.5324.6898.5787.42
DSLVVelocitySharesTM 3x Inverse Sil20191224ETF239.649.670.952.328.727.35
DSPGDSP Group Inc20191224A509.5624.729.208.6915.5316.03
DSSDocument Security Systems, Inc.20191224A526.48107.4079.9785.1627.4322.24
DSSIDiamond S Shipping Inc. Common20191224A31.0443.3621.8825.0421.4818.32
DSTLDistillate U.S. Fundamental Sta20191224ETF617.386.917.2636.640.01-29.72
DSWLDeswell Industries Inc20191224A6288.91139.071338.081335.73-1199.01-1196.66
DSXDiana Shipping, Inc.20191224A160.7057.2221.2717.1535.9640.07
DTDynatrace, Inc.20191224A425.3299.7543.7759.7155.9840.04
DTDWisdomTree U.S. Total Dividend20191224ETF44.032.451.481.950.810.50
DTEDTE Energy Company20191224A73.8212.7110.6110.892.111.83
DTEADAVIDsTEA Inc. Common Stock20191224A650.81313.26270.64269.9242.6243.34
DTECALPS Disruptive Technologies ET20191224ETF592.716.148.746.23-2.59-0.09
DTHWisdomTree International High D20191224ETF56.5010.669.3510.661.310.00
DTILPrecision BioSciences, Inc. Com20191224A162.1441.7319.2719.0222.4622.71
DTNWisdomTree U.S. Dividend ex-Fin20191224ETF233.326.294.995.011.311.28
DTODB Crude Oil Double Short Excha20191224ETN413.07159.24180.98162.78-21.74-3.54
DTSSDatasea Inc. Common Stock20191224A9413.39153.72898.50898.50-744.77-744.77
DTULiPath US Treasury 2-year Bull E20191224ETF395.55303.40303.40303.400.000.00
DTUSiPath US Treasury 2-year Bear E20191224ETF438.80506.10506.10506.100.000.00
DTYLiPath US Treasury 10-year Bull20191224ETF18.8421.6721.6721.670.000.00
DUGProShares UltraShort Oil & Gas20191224ETF318.137.03-2.50-1.959.538.98
DUKDuke Energy Corporation20191224A35.5813.551.8111.4011.742.16
DUSADavis Select U.S. Equity ETF20191224ETF27.7333.7830.1730.173.743.62
DUSTDirexion Daily Gold Miners Inde20191224ETF25.8513.527.758.415.755.10
DVADaVita Inc.20191224A2.671.060.200.420.860.64
DVAXDynavax Technologies Corporatio20191224A137.6228.766.7415.9222.0312.85
DVDDover Motorsports20191224A413.3492.4292.4292.420.000.00
DVLUFirst Trust Dorsey Wright Momen20191224ETF130.775.137.647.64-2.51-2.51
DVNDevon Energy Corporation20191224A122.8937.1735.2735.532.241.99
DVOLFirst Trust Dorsey Wright Momen20191224ETF118.9019.3812.4012.056.977.33
DVPDeep Value ETF20191224ETF378.1342.36-98.4442.83140.80-0.47
DVYiShares Select Dividend ETF20191224ETF56.956.63-2.62-3.059.269.68
DVYAiShares Asia/Pacific Dividend E20191224ETF36.9553.1653.0253.20-0.05-0.05
DVYEiShares Emerging Markets Divide20191224ETF262.6814.4013.4713.530.930.88
DWASInvesco DWA SmallCap Momentum E20191224ETF394.098.399.015.470.042.92
DWFISPDR Dorsey Wright Fixed Income20191224ETF104.005.686.135.32-0.450.37
DWLDDavis Select Worldwide ETF20191224ETF31.7418.8117.3417.591.471.21
DWMWisdomTree International Equity20191224ETF42.3815.9115.0813.150.832.76
DWMFWisdomTree International Multif20191224ETF684.8242.2137.2337.234.984.98
DWPPFirst Trust Dorsey Wright Peopl20191224ETF20.7118.2716.8217.911.070.35
DWSHAdvisorShares Dorsey Wright Sho20191224ETF14.2211.420.824.3910.717.03
DWSNDawson Geophysical Company New20191224A1474.5456.7741.6522.3115.1234.46
DWXSPDR S&P International Dividend20191224ETF237.136.734.074.352.662.38
DXDynex Capital, Inc.20191224A96.9021.4519.8219.091.632.36
DXCDXC Technology Company20191224A105.0282.2366.6180.5215.641.71
DXCMDexCom, Inc.20191224A9.255.863.333.682.532.18
DXDProShares UltraShort Dow 3020191224ETF76.344.401.982.632.421.77
DXJWisdomTree Japan Hedged Equity20191224ETF1.313.816.483.34-2.670.47
DXPEDXP Enterprises Inc20191224A22.8934.0925.7325.378.368.72
DXYNDixie Group Inc20191224A4828.00117.3357.4064.4059.9352.93
DYDycom Industries, Inc.20191224A316.998.274.264.784.023.49
DYAIDyadic International, Inc.20191224A337.2059.3449.2329.4210.1129.92
DYLSWisdomTree Dynamic Long/Short U20191224ETF13.9113.5315.8313.24-2.300.29
DYNFBlackRock U.S. Equity Factor Ro20191224ETF573.6811.477.507.503.973.97
DYNTDynatronics Corp20191224A9208.30302.73185.1792.97117.55209.76
DZKDirexion Daily Developed Market20191224ETF9.1710.699.6315.291.13-4.60
DZSIDASAN Zhone Solutions, Inc20191224A888.02120.20144.1220.62-23.9299.58
DZZDB Gold Double Short ETN due Fe20191224ETN237.2778.4193.6295.24-15.20-16.82
EAElectronic Arts Inc20191224A79.284.691.191.273.493.42
EAFGrafTech International Ltd.20191224A551.11472.58465.22465.437.367.22
EAGGiShares ESG US Aggregate Bond E20191224ETF314.445.835.755.830.220.00
EARNELLINGTON RESIDENTIAL MORTGAGE20191224A24.0327.5327.2625.320.242.22
EARSAuris Medical Holding Ltd. Comm20191224A378.88114.2563.1967.8051.0746.45
EASGXtrackers MSCI EAFE ESG Leaders20191224ETF98.8634.9133.4231.771.493.14
EASIAmplify EASI Tactical Growth ET20191224ETF19.3714.6714.6414.650.030.02
EASTEASTSIDE DISTILLING , INC.20191224A983.56154.0799.9799.2354.1054.84
EATBrinker International, Inc.20191224A288.01117.22123.04145.10-5.82-27.88
EBEventbrite, Inc. Class A Common20191224A595.7561.8953.6857.808.214.09
EBAYeBay Inc20191224A40.112.220.050.542.171.68
EBFEnnis, Inc.20191224A408.3277.3385.3074.82-7.972.51
EBIXEbix Inc20191224A47.1718.735.516.8813.2211.85
EBIZGlobal X E-commerce ETF20191224ETF26.0915.82-207.2315.76223.050.06
EBNDSPDR Bloomberg Barclays Emergin20191224ETF75.882.952.932.870.020.08
EBSEmergent Biosolutions, Inc.20191224A345.0912.671.294.0511.378.62
EBSBMeridian Bancorp, Inc.20191224A297.8010.724.384.666.356.06
ECHiShares MSCI Chile ETF20191224ETF473.6212.457.398.485.053.97
ECHOEcho Global Logistics, Inc.20191224A74.4111.142.084.169.066.99
ECLEcolab, Inc.20191224A2.485.234.41-1.370.826.60
ECLNFirst Trust EIP Carbon Impact E20191224ETF12.402.572.572.570.000.00
ECNSiShares MSCI China Small-Cap ET20191224ETF126.4952.1315.1251.8937.010.24
ECOLUS Ecology, Inc.20191224A16.5023.7710.7113.2713.0610.49
ECOMCHANNELADVISOR CORPORATION20191224A587.88309.81248.27248.0561.5461.76
ECONColumbia Emerging Markets Consu20191224ETF961.7920.9020.1420.860.770.04
ECORelectroCore, Inc. Common Stock20191224A316.61137.68112.66122.7225.0214.97
ECOWPacer Emerging Markets Cash Cow20191224ETF33.6147.1685.2047.16-38.040.00
ECPGEncore Capital Group, Inc.20191224A67.929.061.002.308.056.75
ECTECA Marcellus Trust 1 Interest20191224A660.1086.7694.4474.65-7.6812.10
EDConsolidated Edison, Inc.20191224A173.8693.5172.0992.4121.431.10
EDCDirexion Daily Emerging Markets20191224ETF98.757.045.185.611.861.43
EDENiShares MSCI Denmark ETF20191224ETF15.4017.7118.8417.84-0.20-0.14
EDITEditas Medicine, Inc. Common St20191224A130.7916.433.183.6913.2512.74
EDIVSPDR S&P Emerging Markets Divid20191224ETF115.0342.9340.5040.482.422.45
EDNTEdison Nation, Inc. Common Stoc20191224A698.78179.16184.34183.47-5.18-4.31
EDOGALPS Emerging Sector Dividend D20191224ETF661.6219.5018.5419.140.960.36
EDOWFirst Trust Dow 30 Equal Weight20191224ETF328.3228.4324.6525.383.783.05
EDSAEdesa Biotech, Inc. Common Shar20191224A2488.23169.21138.44161.0130.788.21
EDUCEducational Development Corp20191224A996.01143.73101.47101.4742.2742.27
EDVVanguard World Funds Extended D20191224ETF7.404.963.603.431.361.53
EDZDirexion Daily Emerging Markets20191224ETF33.374.391.832.142.582.28
EEEl Paso Electric Company20191224A4.032.932.602.510.340.42
EEFTEuronet Worldwide Inc20191224A7.043.711.962.001.751.71
EEHELEMENTS Linked to the SPECTRUM20191224ETN1135.82146.44149.69146.44-3.250.00
EELVInvesco S&P Emerging Markets Lo20191224ETF30.5517.7811.7617.706.020.08
EEMiShares MSCI Emerging Markets E20191224ETF2.262.531.842.070.680.46
EEMAiShares MSCI Emerging Markets A20191224ETF264.5936.7031.5132.765.193.95
EEMDAAM S&P Emerging Markets High D20191224ETF95.7926.2626.2625.750.000.51
EEMOInvesco S&P Emerging Markets Mo20191224ETF682.6074.7762.9174.7711.860.00
EEMSiShares MSCI Emerging Markets S20191224ETF514.8578.6877.9078.660.020.02
EEMViShares Edge MSCI Min Vol Emerg20191224ETF92.673.522.912.980.610.55
EEMXSPDR MSCI Emerging Markets Foss20191224ETF18.947.249.129.12-1.88-1.88
EESWisdomTree U.S. SmallCap Fund20191224ETF282.6214.9113.4412.491.472.42
EETProShares Ultra MSCI Emerging M20191224ETF40.5016.7316.8616.86-0.13-0.14
EEVProShares Trust UltraShort MSCI20191224ETF456.5918.09-1.7416.6219.831.47
EEXEmerald Holding, Inc.20191224A230.0666.3158.6660.157.656.16
EFAiShares MSCI EAFE ETF20191224ETF43.0426.2625.4325.520.850.75
EFADProShares MSCI EAFE Dividend Gr20191224ETF425.7022.3022.6020.970.430.43
EFAViShares Edge MSCI Min Vol EAFE20191224ETF184.782.971.293.491.68-0.51
EFCEllington Financial Inc. Common20191224A49.6112.528.6410.863.881.67
EFGiShares MSCI EAFE Growth ETF20191224ETF102.9010.709.8510.640.850.05
EFNLiShares MSCI Finland ETF20191224ETF614.4073.29-8.7873.2982.080.00
EFOIEnergy Focus, Inc.20191224A418.20190.06155.46158.2634.6031.80
EFSCEnterprise Financial Services C20191224A36.074.794.903.36-0.121.43
EFUProShares Trust UltraShort MSCI20191224ETF598.4127.43-8.80-8.4736.2335.90
EFViShares MSCI EAFE Value ETF20191224ETF322.032.612.612.470.000.15
EFXEquifax, Incorporated20191224A17.667.456.076.221.391.24
EFZProShares Trust Short MSCI EAFE20191224ETF207.5720.8220.8220.820.000.00
EGANeGain Corporation20191224A3059.6434.0215.9516.3218.0717.70
EGBNEagle Bancorp Inc20191224A35.1315.769.209.086.556.68
EGHT8x8, Inc. Common Stock20191224A835.09207.28243.33203.83-35.593.94
EGLEEagle Bulk Shipping Inc.20191224A126.3423.9311.3013.3512.6410.58
EGOEldorado Gold Corporation20191224A136.3331.9023.4323.098.629.07
EGOVNIC Inc20191224A657.85613.25262.24605.08351.018.17
EGPEastGroup Properties Inc.20191224A26.9015.8212.5913.513.222.31
EGPTVanEck Vectors Egypt Index ETF20191224ETF603.3038.9718.7717.7520.2021.22
EGRXEagle Pharmaceuticals, Inc.20191224A402.5825.5615.7414.959.8110.61
EGYVaalco Energy, Inc.20191224A36.4874.6572.8973.251.761.40
EHCEncompass Health Corporation Co20191224A25.214.761.932.642.832.13
EHTHeHealth, Inc.20191224A119.5014.923.896.6511.038.27
EIDOiShares MSCI Indonesia ETF20191224ETF4.3710.812.593.388.227.43
EIDXEidos Therapeutics, Inc. Common20191224A447.0654.1526.9332.9327.0921.21
EIGEmployers Holdings, Inc.20191224A35.7115.7114.1314.191.581.52
EIGIEndurance International Group H20191224A28.5519.945.6121.6114.34-1.67
EIGREiger BioPharmaceuticals, Inc.20191224A21.9320.414.017.9915.8712.42
EINCVanEck Vectors Energy Income ET20191224ETF537.0946.6421.7713.9024.8632.74
EIXEdison International20191224A101.7538.5533.6733.854.874.72
EJULInnovator MSCI Emerging Markets20191224ETF515.8513.0613.6913.55-0.63-0.49
EKARIdeanomics NextGen Vehicles and20191224ETF25.0310.628.7010.621.930.00
EKSOEkso Bionics Holdings, Inc. Com20191224A90.86163.9759.2361.19104.75102.78
ELThe Estee Lauder Companies Inc.20191224A58.5917.667.417.6710.259.99
ELAEnvela Corporation20191224A711.39435.46426.31426.319.169.16
ELANElanco Animal Health Incorporat20191224A771.99193.70243.92244.52-50.22-50.59
ELDWisdomTree Emerging Markets Loc20191224ETF132.9722.1222.2822.28-0.15-0.15
ELFe.l.f. Beauty, Inc.20191224A189.9262.4458.1459.164.293.28
ELGXEndologix Inc20191224A650.2374.2240.8229.4233.4044.81
ELLOEllomay Capital LTD20191224A237.33403.50-41.77-36.91445.27440.40
ELMDElectromed, Inc.20191224A1192.52118.60112.73112.145.876.46
ELOXEloxx Pharmaceuticals, Inc. Com20191224A427.4370.4835.6740.1534.8230.34
ELSEquity Lifestyle Properties, In20191224A5.553.653.082.200.581.46
ELSEElectro-Sensors Inc20191224A1008.46925.56925.56925.560.000.00
ELTKEltek Ltd20191224A315.9064.932.8967.6362.04-2.71
ELVTElevate Credit, Inc.20191224A1104.47158.05155.64154.362.693.98
ELYCallaway Golf Company20191224A215.0638.5435.3136.503.262.04
EMAGVanEck Vectors Emerging Markets20191224ETF275.101.771.771.770.000.00
EMANeMagin Corporation20191224A469.12188.00136.09111.1251.9176.88
EMBiShares J.P. Morgan USD Emergin20191224ETF76.541.301.241.240.060.07
EMBHiShares Interest Rate Hedged Em20191224ETF22.864.885.464.450.000.44
EMCBWisdomTree Emerging Markets Cor20191224ETF29.1732.1929.6428.012.554.18
EMCGWisdomTree Emerging Markets Con20191224ETF50.3022.8919.5920.703.302.20
EMDVProShares MSCI Emerging Markets20191224ETF134.076.038.428.41-1.66-2.38
EMEEMCOR Group, Inc.20191224A29.3010.384.183.976.196.41
EMFMGlobal X MSCI Next Emerging & F20191224ETF638.3836.9519.58-4.2817.3741.23
EMGFiShares Edge MSCI Multifactor E20191224ETF8.867.846.867.310.980.53
EMHYiShares J.P. Morgan EM High Yie20191224ETF381.416.306.216.290.100.01
EMIHXtrackers Emerging Markets Bond20191224ETF470.6828.0617.5117.5110.5610.56
EMKREmcore Corp20191224A496.9240.55-170.30-170.11210.85210.65
EMLCVanEck Vectors J.P. Morgan EM L20191224ETF57.593.763.363.150.400.60
EMLPFirst Trust North American Ener20191224ETF499.635.893.052.402.853.49
EMMFWisdomTree Emerging Markets Mul20191224ETF462.9020.0320.0320.030.000.00
EMMSEmmis Communications Corp20191224A2013.2658.6068.0669.80-9.46-11.21
EMNEastman Chemical Company20191224A5.453.902.292.931.610.97
EMNTPIMCO Enhanced Short Maturity A20191224ETF2.072.062.082.060.000.00
EMPEntergy Mississippi, LLC First20191224A776.8530.0028.1327.782.372.22
EMQQEMQQ The Emerging Markets Inter20191224ETF120.5413.539.468.614.074.92
EMREmerson Electric Co.20191224A51.9555.2255.0054.090.221.13
EMSGXtrackers MSCI Emerging Markets20191224ETF583.9723.3526.1320.31-2.773.60
EMTYProShares Decline of the Retail20191224ETF389.8712.1411.3811.520.760.61
EMXEMX Royalty Corporation20191224A445.8756.8845.7246.8111.1610.07
EMXCiShares MSCI Emerging Markets e20191224ETF21.4210.7220.4510.72-9.730.00
ENBEnbridge, Inc20191224A73.7510.018.478.211.571.84
ENBLENABLE MIDSTREAM PARTNERS, LP20191224A136.9018.2211.5712.256.655.97
ENDPEndo International plc20191224A79.6222.6213.8113.398.809.23
ENFRAlerian Energy Infrastructure E20191224ETF44.5623.0612.0611.8711.0011.19
ENGENGlobal Corp20191224A241.58215.19198.50203.0316.6912.16
ENLCENLINK MIDSTREAM, LLC20191224A128.2116.768.109.548.677.24
ENLVEnlivex Therapeutics Ltd. Ordin20191224A1149.96208.89128.28128.0980.6180.79
ENORiShares MSCI Norway ETF20191224ETF790.0821.084.7513.3916.337.68
ENPHEnphase Energy, Inc.20191224A14.677.670.732.576.945.11
ENREnergizer Holdings, Inc20191224A456.037.554.724.652.832.90
ENSEnerSys, Inc.20191224A35.884.720.930.963.793.77
ENSGThe Ensign Group, Inc.20191224A474.6333.235.7011.5827.5221.64
ENSVEnservco Corp.20191224A611.76269.75257.41257.7012.3412.05
ENTGlobal Eagle Entertainment Inc.20191224A691.13416.58337.44303.3579.14113.23
ENTAEnanta Pharmaceuticals, Inc20191224A48.4815.7411.838.783.916.96
ENTGEntegris Inc20191224A272.4821.9621.9721.57-0.010.39
ENTRERShares Entrepreneur 30 ETF20191224ETF40.7315.7716.0815.75-0.310.02
ENTXEntera Bio Ltd. Ordinary Shares20191224A1501.07311.3778.40-113.39232.97424.75
ENVENVESTNET, INC.20191224A34.765.231.242.373.992.85
ENVAEnova International, Inc.20191224A731.5156.0144.3145.8011.7010.21
EOGEOG Resources, Inc.20191224A107.288.634.234.554.404.08
EOLSEvolus, Inc. Common Stock20191224A219.3933.9617.9921.0615.9712.90
EPACEnerpac Tool Group Corp.20191224A699.796.580.682.015.904.57
EPAMEPAM SYSTEMS, INC.20191224A29.248.887.177.281.711.60
EPCEdgewell Personal Care Company20191224A7.693.371.971.431.401.94
EPDEnterprise Products Partners L.20191224A18.853.731.470.892.262.84
EPHEiShares MSCI Philippines ETF20191224ETF346.3612.323.575.098.757.23
EPIWisdomTree India Earnings Fund20191224ETF152.279.4010.016.75-0.612.65
EPMEvolution Petroleum Corporation20191224A370.2353.0530.2431.5022.8121.55
EPOLiShares MSCI Poland ETF20191224ETF513.867.394.095.813.441.69
EPPiShares MSCI Pacific ex Japan E20191224ETF203.582.352.901.40-0.530.97
EPREPR Properties20191224A139.9234.2129.6531.364.562.85
EPRFInnovator S&P Investment Grade20191224ETF675.3418.7219.8116.42-1.092.30
EPRTEssential Properties Realty Tru20191224A7.372.500.861.191.641.31
EPSWisdomTree U.S. LargeCap Fund20191224ETF524.466.474.926.351.560.12
EPSNEpsilon Energy Ltd.20191224A766.71163.35-54.28-56.06217.62219.41
EPUiShares MSCI Peru ETF20191224ETF99.3638.3317.9225.4820.4112.85
EPVProShares UltraShort FTSE Europ20191224ETF20.4212.2716.1114.85-3.84-2.58
EPZMEpizyme, Inc20191224A80.4714.844.783.2310.0611.61
EQEquillium, Inc. Common Stock20191224A574.2797.77171.44171.84-73.66-74.07
EQALInvesco Russell 1000 Equal Weig20191224ETF339.2925.7742.9425.93-17.17-0.16
EQCEquity Commonwealth20191224A500.4247.8827.4642.2520.415.63
EQHEquitable Holdings, Inc.20191224A320.2676.772.3727.4774.4049.30
EQLALPS Equal Sector Weight ETF20191224ETF265.2317.3916.9716.591.050.80
EQMEQM Midstream Partners, LP20191224A66.0514.0712.9114.641.16-0.57
EQREquity Residential20191224A1.926.225.165.221.061.01
EQRRProShares Equities for Rising R20191224ETF8.21104.17-142.22-144.28246.39248.45
EQSEquus Total Return, Inc.20191224A4708.29499.49469.30474.7330.1924.76
EQTEQT CORP20191224A73.1923.2417.5219.005.734.27
EQWLInvesco S&P 100 Equal Weight ET20191224ETF27.5811.8310.3910.391.441.44
EQXEquinox Gold Corp.20191224A950.8916.719.149.407.577.31
ERAERA GROUP INC.20191224A131.4218.165.7910.9912.377.16
ERFEnerplus Corporation20191224A708.30187.04183.46182.284.085.22
ERIEldorado Resorts, Inc20191224A227.7015.127.656.197.488.94
ERIEErie Indemnity Co20191224A46.9015.53-6.393.9221.9211.61
ERIIEnergy Recovery, Inc.20191224A356.3615.738.518.827.226.91
ERMEquityCompass Risk Manager ETF20191224ETF679.6835.0130.8635.014.140.00
EROSEROS INTERNATIONAL PLC20191224A66.8530.956.1611.3324.7819.61
ERSXERShares Non-US Small Cap ETF20191224ETF124.5613.2517.1013.25-3.850.00
ERUSiShares MSCI Russia ETF20191224ETF561.0220.7112.9717.807.742.90
ERXDirexion Daily Energy Bull 2X S20191224ETF70.728.006.955.061.052.96
ERYDirexion Daily Energy Bear 2X S20191224ETF39.406.131.893.814.242.32
ESEversource Energy20191224A15.123.400.640.602.762.80
ESEESCO Technologies, Inc.20191224A47.0710.254.585.785.674.47
ESEAEuroseas Ltd.(Marshall Islands)20191224A2068.43359.80346.14341.3713.6518.43
ESGDiShares Trust iShares ESG MSCI20191224ETF5.903.633.143.530.480.10
ESGEiShares, Inc. iShares ESG MSCI20191224ETF583.988.786.256.372.532.41
ESGGFlexShares STOXX Global ESG Imp20191224ETF0.0227.9246.56-18.64
ESGNColumbia Sustainable Internatio20191224ETF208.9715.5620.0617.84-4.50-2.28
ESGSColumbia Sustainable U.S. Equit20191224ETF81.3649.1457.7949.14-8.660.00
ESGUiShares Trust iShares ESG MSCI20191224ETF6.504.995.564.95-0.580.04
ESGVVanguard ESG U.S. Stock ETF20191224ETF2.585.158.029.42-2.94-4.27
ESIElement Solutions Inc.20191224A394.31214.48212.05213.532.552.23
ESLTElbit Systems Ltd20191224A81.0126.9324.1223.822.813.11
ESMLiShares ESG MSCI USA Small-Cap20191224ETF636.725.774.714.781.061.00
ESNTEssent Group LTD20191224A442.27279.54278.78278.830.750.70
ESPOVanEck Vectors Video Gaming and20191224ETF365.9914.02-1.625.4015.648.62
ESPREsperion Therapeutics, Inc.20191224A403.3553.5731.3130.5322.2623.04
ESRTEMPIRE STATE REALTY TRUST, INC.20191224A458.67194.96109.23190.7285.744.42
ESSEssex Property Trust, Inc20191224A5.836.083.003.273.082.81
ESTAEstablishment Labs Holdings Inc20191224A118.8842.388.6620.4333.7221.95
ESTCElastic N.V.20191224A149.2217.361.893.3215.4714.04
ESTEEarthstone Energy Inc. Class A20191224A225.1139.1416.5119.4422.6319.70
ETEnergy Transfer LP Common Units20191224A28.6721.0120.0020.481.020.54
ETFCE*Trade Financial Corporation20191224A101.9311.437.052.844.388.60
ETHEthan Allen Interiors Inc20191224A1064.88425.27423.02422.932.252.34
ETHOETF Managers Trust New Issue20191224ETF529.9313.2413.4411.650.011.58
ETMEntercom Communications20191224A576.9856.9750.1650.286.826.69
ETNEaton Corporation, plc Ordinary20191224A189.314.582.102.602.481.98
ETNB89bio, Inc. Common Stock20191224A154.55192.88138.60151.6554.5441.23
ETONEton Pharmaceutcials, Inc. Comm20191224A882.06236.2836.0532.35200.23203.94
ETREntergy Corporation20191224A175.9937.3836.1736.451.220.93
ETRNEquitrans Midstream Corporation20191224A199.0545.5642.2043.443.352.22
ETSYEtsy, Inc.20191224A34.888.232.972.485.265.76
ETTXEntasis Therapeutics Holdings I20191224A1596.27374.60358.16364.4116.4410.19
EUDGWisdomTree Europe Quality Divid20191224ETF663.119.437.718.371.721.06
EUDVProShares MSCI Europe Dividend20191224ETF83.0640.4742.6941.49-2.23-1.02
EUFNiShares MSCI Europe Financials20191224ETF164.185.583.533.512.052.07
EUMProShares Trust Short MSCI Emer20191224ETF3.337.406.057.101.340.30
EUMFWisdomTree Europe Multifactor F20191224ETF108.5429.0911.3729.0917.720.00
EUMViShares Edge MSCI Min Vol Europ20191224ETF677.0360.5862.8960.00-2.310.58
EURLDirexion Daily FTSE Europe Bull20191224ETF36.166.4010.749.55-4.34-3.14
EURNEURONAV NV20191224A147.7215.0811.2611.353.963.83
EURZXtrackers Eurozone Equity ETF20191224ETF443.5636.277.6036.2728.670.00
EUSAiShares MSCI USA Equal Weighted20191224ETF75.144.424.544.33-0.120.09
EUSCWisdomTree Europe Hedged SmallC20191224ETF614.1415.4915.1814.530.310.95
EVEaton Vance Corp.20191224A20.844.152.452.631.711.52
EVAEnviva Partners, LP20191224A41.4516.3713.4313.452.942.92
EVBGEverbridge, Inc. Common Stock20191224A244.6210.64-2.44-2.1913.0812.82
EVBNEvans Bancorp Inc20191224A379.44503.96402.13402.70101.83101.26
EVCEntravision Communication20191224A54.5733.641.9119.0131.7314.62
EVEREverQuote, Inc. Class A Common20191224A170.0026.3817.5017.338.889.04
EVFMEvofem Biosciences, Inc. Common20191224A432.1299.9612.4713.8387.4886.13
EVGNEVOGENE LTD.20191224A2216.32684.99304.56304.56380.43380.43
EVHEvolent Health, Inc Class A Com20191224A163.6940.2632.1732.448.097.82
EVIEVI Industries, Inc.20191224A106.1060.0854.4554.985.635.10
EVKEver-Glory International Group,20191224A3215.881828.371597.021597.02231.36231.36
EVLOEvelo Biosciences, Inc. Common20191224A589.15107.80-11.6865.74119.4842.06
EVOKEvoke Pharma, Inc.20191224A397.3987.9560.2367.8227.7320.13
EVOLEvolving Systems, Inc.20191224A654.12266.95142.90166.85124.05100.10
EVOPEVO Payments, Inc. Class A Comm20191224A19.7413.9514.1112.33-0.161.62
EVREvercore Inc.20191224A8.2110.482.925.337.565.15
EVRGEvergy, Inc.20191224A15.914.863.593.521.271.34
EVRIEveri Holdings Inc20191224A7.296.79-1.25-0.668.037.44
EVSIEnvision Solar International, I20191224A458.91168.987.697.69161.29161.29
EVTCEVERTEC, INC.20191224A43.406.940.912.086.034.87
EWEdwards Lifesciences Corp20191224A3.944.831.513.103.321.73
EWAiShares MSCI Australia ETF20191224ETF385.806.794.314.022.482.77
EWBCEast-West Bancorp Inc20191224A251.0617.045.225.1811.8211.86
EWCiShares MSCI Canada ETF20191224ETF131.9973.0064.9271.548.071.45
EWCOInvesco Exchange-Traded Fund Tr20191224ETF624.8454.3461.6861.66-7.34-7.32
EWDiShares MSCI Sweden ETF20191224ETF4.183.160.370.352.792.81
EWGiShares MSCI Germany ETF20191224ETF340.217.087.437.08-0.360.04
EWHiShares MSCI Hong Kong ETF20191224ETF44.624.922.172.812.742.11
EWIiShares MSCI Italy ETF20191224ETF19.613.181.661.521.521.66
EWJiShares MSCI Japan ETF20191224ETF49.584.283.773.880.520.40
EWJEiShares MSCI Japan Equal Weight20191224ETF111.500.9962.0011.17-61.00-10.18
EWJViShares MSCI Japan Value ETF20191224ETF123.3313.057.529.585.533.47
EWKiShares MSCI Belgium ETF20191224ETF551.9527.9025.6925.432.212.47
EWLiShares MSCI Switzerland ETF20191224ETF21.832.901.951.050.981.89
EWMiShares MSCI Malaysia ETF20191224ETF5.657.421.621.505.855.97
EWMCInvesco S&P MidCap 400 Equal We20191224ETF354.22225.96191.24119.8534.72106.11
EWNiShares MSCI Netherlands ETF20191224ETF553.297.426.896.980.530.45
EWOiShares MSCI Austria ETF20191224ETF42.6843.8964.1444.33-20.25-0.45
EWPiShares MSCI Spain ETF20191224ETF6.943.471.141.712.321.75
EWQiShares MSCI France ETF20191224ETF518.103.102.162.020.971.08
EWREInvesco S&P 500 Equal Weight Re20191224ETF601.4513.5213.7013.41-0.170.11
EWSiShares MSCI Singapore ETF20191224ETF202.4013.006.837.586.165.43
EWTiShares MSCI Taiwan ETF20191224ETF272.564.342.562.591.781.75
EWUiShares MSCI United Kingdom ETF20191224ETF16.424.451.041.813.442.69
EWVProShares Trust UltraShort MSCI20191224ETF355.4130.8227.3130.773.510.05
EWWiShares MSCI Mexico ETF20191224ETF100.325.393.293.342.112.05
EWXSPDR S&P Emerging Markets Small20191224ETF11.1111.547.278.914.272.63
EWYiShares MSCI South Korea ETF20191224ETF158.6914.0813.8013.170.311.03
EWZiShares MSCI Brazil ETF20191224ETF6.103.531.942.151.611.39
EWZSiShares MSCI Brazil Small-Cap E20191224ETF121.4910.156.786.313.373.84
EXASExact Sciences Corp20191224A96.6610.283.614.076.686.22
EXCExelon Corporation20191224A131.467.822.981.374.916.53
EXELExelixis Inc20191224A94.3423.858.3410.1815.5413.72
EXFOEXFO INC.20191224A855.4134.7959.0959.09-24.30-24.30
EXIiShares Global Industrials ETF20191224ETF23.8912.6011.4711.371.131.23
EXKEndeavour Silver Corp.20191224A125.8136.8323.6825.1713.1111.56
EXLSExlService Holdings, Inc.20191224A13.5826.9324.2922.992.643.93
EXPEagle Materials, Inc.20191224A32.6911.389.068.742.322.64
EXPCExperience Investment Corp. Cla20191224A2307.30101.38101.38101.380.000.00
EXPDExpeditors International of Was20191224A24.7616.332.502.7613.8313.57
EXPEExpedia Group, Inc. Common Stoc20191224A11.532.111.320.770.791.35
EXPIeXp World Holdings, Inc. Common20191224A424.5923.6618.8618.604.805.06
EXPOExponent Inc20191224A48.4712.163.333.538.838.62
EXPRExpress, Inc.20191224A475.2397.3167.4569.9330.0031.08
EXRExtra Space Storage, Inc.20191224A4.164.391.232.143.162.25
EXTNExterran Corporation20191224A138.6520.569.209.1911.3611.37
EXTRExtreme Networks20191224A593.2248.5136.1130.3412.4118.45
EYENational Vision Holdings, Inc.20191224A10.147.753.932.443.825.33
EYEGEyegate Pharmaceuticals, Inc. C20191224A520.0170.9354.5050.3416.4320.59
EYENEyenovia, Inc. Common Stock20191224A1165.76646.54414.77588.05231.7758.49
EYESSecond Sight Medical Products,20191224A342.11159.31147.40144.2211.9115.08
EYLDCambria Emerging Shareholder Yi20191224ETF484.20132.08150.9794.85-18.8937.23
EYPTEyePoint Pharmaceuticals, Inc.20191224A368.9458.6319.8826.9338.7431.69
EZAiShares MSCI South Africa ETF20191224ETF167.418.156.016.462.141.69
EZJProShares Ultra MSCI Japan20191224ETF11.908.158.068.100.100.05
EZMWisdomTree U.S. MidCap Fund20191224ETF354.5616.8830.3116.69-13.430.19
EZPWEzcorp Inc20191224A3430.72254.43242.26235.6612.1719.16
EZUiShare MSCI Eurozone ETF of ISH20191224ETF3.752.081.231.330.810.75
FFord Motor Company20191224A13.757.931.903.936.023.99
FAARFirst Trust Alternative Absolut20191224ETF17.9817.2815.4215.631.861.65
FADFirst Trust Multi Cap Growth Al20191224ETF165.4315.5721.9513.36-6.382.20
FAFFirst American Financial Corpor20191224A293.85188.36187.99188.180.370.18
FALNiShares Fallen Angels USD Bond20191224ETF570.5712.5213.4313.43-0.91-0.91
FAMIFarmmi, Inc.20191224A748.07281.05192.41208.1188.6472.94
FANFirst Trust Global Wind Energy20191224ETF403.6113.7012.9913.440.700.25
FANGDiamondback Energy, Inc.20191224A65.224.411.641.852.772.57
FAROFaro Technologies Inc20191224A25.7315.904.085.2611.8310.64
FASDirexion Daily Financial Bull 320191224ETF108.965.022.612.652.412.37
FASTFastenal Co20191224A177.863.771.451.582.322.19
FATEFate Therapeutics, Inc.20191224A410.0113.32-4.415.9917.737.33
FAUGFT Cboe Vest U.S. Equity Buffer20191224ETF618.4711.7527.5713.61-15.83-1.87
FAUSFirst Trust Australia AlphaDEX20191224ETF641.8551.7368.2844.47-16.557.25
FAZDirexion Daily Financial Bear 320191224ETF33.605.243.434.191.801.05
FBFacebook, Inc. Class A20191224A2.882.392.472.28-0.080.11
FBCFlagstar Bancorp, Inc. New20191224A22.1211.277.738.263.553.01
FBHSFORTUNE BRANDS HOME & SECURITY,20191224A19.983.530.620.952.922.58
FBIOFortress Biotech, Inc.20191224A209.93108.8947.4142.3761.4866.52
FBIZFirst Business Financial Servic20191224A41.7863.6154.2254.229.519.51
FBKFB Financial Corporation20191224A550.6344.4938.2139.635.524.86
FBMFoundation Building Materials,20191224A78.5714.7012.3010.292.404.41
FBMSFirst Bancshares, Inc.20191224A43.7823.070.893.4122.1819.66
FBNCFirst Bancorp/NC20191224A516.1320.3113.1416.117.254.20
FBNDFidelity Total Bond ETF20191224ETF343.7513.5913.5013.510.090.08
FBPFirst BanCorp.20191224A580.08486.21485.66487.261.011.60
FBSSFauquier Bankshares Inc20191224A379.48
FBTFirst Trust NYSE Arca Biotechno20191224ETF52.7710.981.714.419.276.58
FBZFirst Trust Brazil AlphaDEX Fun20191224ETF21.8335.1132.1234.002.991.11
FCFranklin Covey Company20191224A23.5432.26-13.746.2345.9926.03
FCALFirst Trust California Municipa20191224ETF177.8329.2717.9029.8811.37-0.61
FCANFirst Trust Canada AlphaDEX Fun20191224ETF935.817.75-12.737.7520.480.00
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20191224A74.0945.7443.5244.162.341.70
FCBCFirst Community Bankshares, Inc20191224A23.2817.8611.1911.357.157.02
FCEFFirst Trust CEF Income Opportun20191224ETF30.9713.322.304.2411.029.07
FCELFuelCell Energy Inc NEW (DE)20191224A68.4130.0917.2123.8712.886.23
FCFFirst Commonwealth Financial Co20191224A38.555.511.651.493.854.02
FCFSFirstCash, Inc.20191224A33.638.685.766.322.922.36
FCGFirst Trust Natural Gas ETF20191224ETF118.468.38-0.260.218.648.18
FCNFTI Consulting, Inc.20191224A40.248.282.924.635.363.65
FCNCAFirst Citizens BancShares Inc20191224A56.4728.4922.847.936.2019.39
FCOMFidelity MSCI Communication Ser20191224ETF302.676.35-0.410.796.775.56
FCORFidelity Corporate Bond ETF20191224ETF8.4110.138.389.341.750.79
FCPTFour Corners Property Trust, In20191224A387.22141.62139.46140.122.161.50
FCTRFirst Trust Lunt U.S. Factor Ro20191224ETF427.8417.8118.0618.06-0.25-0.25
FCVTFirst Trust SSI Strategic Conve20191224ETF17.9022.9322.6822.630.300.30
FCXFreeport-McMoran Inc.20191224A27.9514.8113.8114.101.010.72
FDDFirst Trust STOXX European Sele20191224ETF618.2217.2917.8417.16-0.550.13
FDEFFirst Defiance Financial Corp20191224A511.3218.388.507.259.8411.13
FDEMFidelity Targeted Emerging Mark20191224ETF69.5921.2818.0618.063.223.22
FDHYFidelity High Yield Factor ETF20191224ETF385.8623.24-40.19-37.0663.4660.30
FDISFidelity MSCI Consumer Discreti20191224ETF137.7614.977.8713.627.101.38
FDLFirst Trust Morningstar Dividen20191224ETF21.846.134.775.391.360.73
FDLOFidelity Low Volatility Factor20191224ETF312.019.303.729.085.570.22
FDMFirst Trust Dow Jones Select Mi20191224ETF439.907.3936.035.71-28.651.68
FDMOFidelity Momentum Factor ETF20191224ETF610.2710.216.856.933.393.29
FDNFirst Trust Dow Jones Internet20191224ETF81.166.354.486.511.87-0.17
FDPFresh Del Monte Produce Inc.20191224A12.466.175.202.480.963.69
FDRRFidelity Dividend ETF for Risin20191224ETF17.5214.633.8212.4610.812.17
FDSFactset Research Systems20191224A19.1513.269.749.773.523.49
FDTFirst Trust Developed Markets e20191224ETF369.8916.6815.8116.43-0.040.25
FDTSFirst Trust Developed Markets e20191224ETF606.3294.79107.4484.12-12.6510.67
FDUSFidus Investment Corp.20191224A141.1317.216.437.2510.779.96
FDVVFidelity High Dividend ETF20191224ETF405.6510.9414.7610.77-3.810.18
FDXFedEx Corporation20191224A10.966.185.185.331.000.85
FELEFranklin Electric Co Inc20191224A39.9515.9119.1514.66-3.241.25
FEMFirst Trust Emerging Markets Al20191224ETF822.9123.8721.3120.142.563.73
FEMBFirst Trust Emerging Markets Lo20191224ETF7.3424.8414.3919.8610.434.98
FEMSFirst Trust Emerging Markets Sm20191224ETF602.1421.7217.6517.614.074.10
FENCFennec Pharmaceuticals Inc. Com20191224A2427.0460.6437.3447.2823.3013.36
FENYFidelity MSCI Energy Index ETF20191224ETF345.985.407.097.05-1.53-1.66
FEPFirst Trust Europe AlphaDEX Fun20191224ETF9.9512.209.449.462.722.74
FETFORUM ENERGY TECHNOLOGIES, INC.20191224A533.06180.54139.48143.7741.0637.18
FEULCredit Suisse FI Enhanced Europ20191224ETN75.0124.3224.3224.300.000.02
FEXFirst Trust Large Cap Core Alph20191224ETF118.9721.7814.6714.887.216.90
FEYEFireEye, Inc.20191224A24.608.343.031.815.326.54
FEZSPDR EURO STOXX 50 ETF20191224ETF198.9715.3113.2214.072.171.34
FFFuture Fuel Corporation20191224A940.2743.3235.9436.607.386.72
FFBCFirst Financial Bancorp20191224A8.2215.242.668.0312.587.21
FFBWFFBW, Inc. Common Stock20191224A1451.82
FFHGFormula Folios Hedged Growth ET20191224ETF22.8130.1730.0530.050.120.12
FFHLFuwei Films (Holdings) Co., Ltd20191224A3931.47175.62432.37432.37-256.75-256.75
FFICFlushing Financial Corp20191224A45.1916.56-0.457.9617.008.59
FFINFirst Financial Bankshares Inc20191224A470.8513.101.756.6811.356.42
FFIUUVA Unconstrained Medium-Term F20191224ETF136.2133.1135.0534.70-1.94-1.59
FFIVF5 Networks Inc20191224A87.134.210.810.863.413.35
FFNWFirst Financial Northwest, Inc20191224A1326.9178.7378.5781.220.82-1.83
FFSGFormulaFolios Smart Growth ETF20191224ETF28.1332.7430.1623.362.579.38
FFTGFormulaFolios Tactical Growth E20191224ETF578.3319.2010.8019.268.40-0.06
FFTIFormulaFolios Tactical Income E20191224ETF476.2814.8414.8114.880.03-0.04
FFTYInnovator IBD 50 ETF20191224ETF62.686.115.433.960.672.15
FFWMFirst Foundation Inc.20191224A15.1322.5330.0115.25-7.487.27
FGFGL Holdings Ordinary Shares20191224A5.895.012.354.672.650.33
FGDFirst Trust Dow Jones Global Se20191224ETF416.6725.1518.0918.367.056.78
FGENFibroGen, Inc20191224A473.3911.046.937.414.063.63
FHBFirst Hawaiian, Inc. Common Sto20191224A27.9926.144.802.8721.3423.28
FHKFirst Trust Hong Kong AlphaDEX20191224ETF135.47108.39108.39108.390.000.00
FHLCFidelity MSCI Health Care Index20191224ETF314.6415.3824.2825.32-8.90-9.94
FIFRANKS INTERNATIONAL N.V.20191224A12.9413.455.194.338.269.13
FIBKFirst Interstate BancSystem, In20191224A34.028.703.14-1.005.569.70
FIBRiShares Edge U.S. Fixed Income20191224ETF10.1510.1110.0810.080.040.03
FICOFair Isaac Corporation20191224A10.3112.237.768.054.474.19
FIDUFidelity MSCI Industrials Index20191224ETF62.263.89-0.324.224.21-0.33
FIEEFI Enhanced Europe 50 ETN20191224ETN93.2532.3332.5331.70-0.190.64
FIHDUBS AG FI Enhanced Global High20191224ETN52.6153.8952.5653.152.200.74
FILLiShares MSCI Global Energy Prod20191224ETF320.9794.2979.3777.7914.9216.51
FINXGlobal X Funds Global X FinTech20191224ETF170.8530.8430.4130.480.440.36
FISFidelity National Information S20191224A106.2057.6356.7056.610.931.02
FISRSPDR SSGA Fixed Income Sector R20191224ETF438.7110.679.4010.850.86-0.19
FISVFiserv Inc20191224A54.574.285.714.94-1.43-0.66
FITFitbit, Inc. Class A common sto20191224A34.2714.118.799.735.314.38
FITBFifth Third Bancorp20191224A111.825.942.682.323.263.63
FITESPDR S&P Kensho Future Security20191224ETF607.5926.0122.6723.553.322.45
FIVEFive Below, Inc. Common Stock20191224A189.618.305.585.672.722.64
FIVGDefiance Next Gen Connectivity20191224ETF46.9511.728.068.463.663.26
FIVNFIVE9, INC.20191224A166.5918.2813.8112.154.476.13
FIWFirst Trust Water ETF20191224ETF320.4715.5813.7315.081.850.51
FIXComfort Systems USA, Inc.20191224A443.1530.8427.6628.933.181.91
FIXDFirst Trust TCW Opportunistic F20191224ETF3.894.484.644.66-0.16-0.18
FIXXHomology Medicines, Inc. Common20191224A323.4653.9542.9743.8510.9710.10
FIZZNational Beverage Corp.20191224A356.4014.024.704.889.329.14
FKOFirst Trust South Korea AlphaDE20191224ETF202.0621.281.409.3419.8811.93
FLFoot Locker, Inc.20191224A35.4418.3915.2116.113.182.28
FLATiPath US Treasury Flattener ETN20191224ETF80.3143.2740.3940.392.882.88
FLAUFranklin FTSE Australia ETF20191224ETF988.29477.58423.69477.5853.890.00
FLAXFranklin FTSE Asia ex Japan ETF20191224ETF702.9617.239.2611.047.976.19
FLBLFranklin Liberty Senior Loan ET20191224ETF17.1523.6024.2623.600.000.00
FLBRFranklin FTSE Brazil ETF20191224ETF783.6218.4818.6219.30-0.14-0.82
FLCAFranklin FTSE Canada ETF20191224ETF1243.2814.4114.4114.410.000.00
FLCBFranklin Liberty U.S. Core Bond20191224ETF741.4737.8067.8638.96-30.06-1.15
FLCHFranklin FTSE China ETF20191224ETF635.0760.9067.2259.08-6.321.82
FLCOFranklin Liberty Investment Gra20191224ETF515.0718.2318.1718.230.050.00
FLDMFluidigm Corporation20191224A671.6633.282.963.2830.3330.01
FLDRFidelity Low Duration Bond Fact20191224ETF257.635.214.043.981.171.23
FLEEFranklin FTSE Europe ETF20191224ETF433.2017.2223.2816.21-6.051.01
FLEUBarclays ETN+ FI Enhanced Europ20191224ETN187.2424.6717.1424.677.530.00
FLEXFlex Ltd. Ordinary Shares20191224A121.626.852.863.283.983.61
FLFRFranklin FTSE France ETF20191224ETF499.9946.1297.3542.30-51.233.82
FLGBFranklin FTSE United Kingdom ET20191224ETF573.8973.3648.2750.7125.0922.65
FLGECredit Suisse FI Large Cap Grow20191224ETN42.7020.809.0220.3011.450.18
FLGRFranklin FTSE Germany ETF20191224ETF572.6234.5446.2634.54-11.720.00
FLGTFulgent Genetics, Inc. Common S20191224A331.6128.43-2.658.3831.0820.04
FLHKFranklin FTSE Hong Kong ETF20191224ETF355.75117.7754.95114.4262.823.35
FLINFranklin FTSE India ETF20191224ETF410.0533.888.2733.8825.610.00
FLIRFlir Systems Inc20191224A156.328.995.985.433.013.56
FLIYFranklin FTSE Italy ETF20191224ETF366.53236.78155.15155.6381.6381.15
FLJHFranklin FTSE Japan Hedged ETF20191224ETF383.5920.2022.3520.20-2.150.00
FLJPFranklin FTSE Japan ETF20191224ETF690.9350.9049.9250.900.980.00
FLKRFranklin FTSE South Korea ETF20191224ETF643.1231.0112.6914.1418.3216.87
FLLFull House Resorts, Inc.20191224A725.1690.0354.7339.0735.2950.96
FLLAFranklin FTSE Latin America20191224ETF92.9812.5314.8912.53-2.360.00
FLLVFranklin Liberty U.S. Low Volat20191224ETF582.4926.0728.7625.31-2.690.76
FLMBFranklin Liberty Municipal Bond20191224ETF42.0710.579.5010.571.070.00
FLMIFranklin Liberty Intermediate M20191224ETF37.5410.9211.1311.13-0.21-0.21
FLMNFalcon Minerals Corporation Cla20191224A1911.9233.522.8513.4230.6720.10
FLMXFranklin FTSE Mexico ETF20191224ETF143.98211.35122.56122.5688.7988.79
FLNTFluent, Inc. Common Stock20191224A561.8344.2626.2728.9617.9915.30
FLOFlowers Foods, Inc.20191224A469.02220.81218.42219.113.233.27
FLOTiShares Floating Rate Bond ETF20191224ETF3.781.121.121.070.000.04
FLOWSPX FLOW, Inc.20191224A47.296.474.964.241.512.23
FLQEFranklin LibertyQ Emerging Mark20191224ETF664.9816.9716.8317.120.13-0.15
FLQGFranklin LibertyQ Global Equity20191224ETF23.772.692.692.690.000.00
FLQHFranklin LibertyQ International20191224ETF652.8321.4226.6723.17-5.24-1.75
FLQLFranklin LibertyQ U.S. Equity E20191224ETF318.886.268.084.32-1.821.94
FLQMFranklin LibertyQ U.S. Mid Cap20191224ETF557.6114.8810.374.364.5110.53
FLQSFranklin LibertyQ U.S. Small Ca20191224ETF665.2215.847.2515.308.590.54
FLRFluor Corporation20191224A27.8424.1720.1420.754.033.47
FLRNSPDR Bloomberg Barclays Investm20191224ETF4.671.971.981.98-0.01-0.01
FLRUFranklin FTSE Russia ETF20191224ETF62.6014.8114.8115.020.00-0.21
FLSFlowserve Corporation20191224A16.313.370.450.372.923.01
FLSAFranklin FTSE Saudi Arabia ETF20191224ETF386.7349.9457.8254.44-7.89-4.51
FLSPFranklin Liberty Systematic Sty20191224ETF328.980.00
FLSWFranklin FTSE Switzerland ETF20191224ETF85.9943.0443.8643.04-0.810.00
FLTFleetCor Technologies, Inc.20191224A16.475.010.651.204.363.81
FLTBFidelity Limited Term Bond ETF20191224ETF280.6113.7311.8610.781.872.94
FLTRVanEck Vectors Investment Grade20191224ETF15.324.184.053.660.140.52
FLTWFranklin FTSE Taiwan ETF20191224ETF80.5435.6136.5435.61-0.940.00
FLWS1-800-FLOWERS.COM Inc20191224A356.2213.49-4.85-1.2618.3514.76
FLXNFlexion Therapeutics, Inc.20191224A74.8923.0516.0416.167.026.89
FMiShares MSCI Frontier 100 Fund20191224ETF53.2630.8625.9226.874.943.99
FMATFidelity MSCI Materials Index E20191224ETF7.348.347.016.191.332.15
FMBFirst Trust Managed Municipal E20191224ETF4.511.871.731.770.150.10
FMBIFirst Midwest Bancorp Inc/IL20191224A4.2710.298.498.291.812.01
FMCFMC Corporation20191224A219.7191.2588.1988.463.062.79
FMCIForum Merger II Corporation Cla20191224A32.4548.94315.5048.94-266.570.00
FMFFirst Trust Managed Futures Str20191224ETF89.7666.5065.8366.500.000.00
FMHIFirst Trust Municipal High Inco20191224ETF286.7814.0411.4313.832.790.21
FNFabrinet20191224A46.6810.808.458.282.352.52
FNBF.N.B. Corp20191224A184.4625.1122.0322.253.082.85
FNCBFNCB Bancorp Inc. Common Stock20191224A977.30225.90174.69173.2451.2152.67
FNCLFidelity MSCI Financials Index20191224ETF183.393.855.652.91-1.800.94
FNDFloor & Decor Holdings, Inc.20191224A6.144.893.701.771.193.12
FNDASchwab Fundamental U.S. Small C20191224ETF14.357.324.903.622.413.70
FNDBSchwab Fundamental U.S. Broad M20191224ETF51.0812.4710.4810.361.992.11
FNDCSchwab Fundamental Internationa20191224ETF612.486.885.257.041.63-0.16
FNDESchwab Fundamental Emerging Mar20191224ETF3.466.093.943.452.152.64
FNDFSchwab Fundamental Internationa20191224ETF42.663.893.002.990.890.90
FNDXSchwab Fundamental U.S. Large C20191224ETF8.285.851.392.694.463.16
FNFFidelity National Financial, In20191224A96.3232.9130.7331.172.181.74
FNGDMicroSectors FANG+ Index -3X In20191224ETN1381.4479.9878.8475.671.144.31
FNGOMicroSectors FANG+ Index 2X Lev20191224ETN8.469.949.817.180.122.76
FNGSMicroSectors FANG+ ETNs due Jan20191224ETN247.1416.2016.2016.200.000.00
FNGUMicroSectors FANG+ Index 3X Lev20191224ETN188.167.826.616.431.211.39
FNGZMicroSectors FANG+ Index -2X In20191224ETN11.5512.45-3.5410.7915.991.67
FNHCFedNat Holding Company Common S20191224A1085.9525.952.995.5322.9620.42
FNIFirst Trust Chindia ETF20191224ETF68.214.964.814.230.150.73
FNJNFinjan Holdings, Inc.20191224A211.5770.3870.9270.74-0.54-0.36
FNKFirst Trust Mid Cap Value Alpha20191224ETF472.9714.2514.4013.84-0.140.42
FNKOFunko, Inc. Class A Common Stoc20191224A196.2218.8812.7613.476.125.40
FNLCFirst Bancorp, Inc. (ME)20191224A267.6871.0077.9986.00-6.99-14.99
FNOVFT Cboe Vest U.S. Equity Buffer20191224ETF634.7422.2321.3522.230.880.00
FNVFranco-Nevada Corporation20191224A143.9113.3910.7811.812.621.60
FNWBFirst Northwest Bancorp Common20191224A400.5960.8225.1925.3835.6335.44
FNXFirst Trust Mid Cap Core AlphaD20191224ETF250.406.714.754.781.961.93
FNYFirst Trust Mid Cap Growth Alph20191224ETF18.5318.4317.4718.000.690.43
FOCSFocus Financial Partners Inc. C20191224A557.9135.302.774.2832.5331.01
FOEFerro Corporation20191224A635.13250.57164.41164.5586.1786.02
FOLDAmicus Therapeutics, Inc20191224A581.2061.9751.3455.9410.766.14
FONRFonar Corporation20191224A40.4942.1430.8629.5811.2812.56
FORForestar Group Inc.20191224A714.7626.4317.2117.349.229.08
FORDForward Industries Inc-N Y20191224A372.17214.65214.26214.260.390.39
FORKFuling Global Inc20191224A1552.811225.241029.711029.71195.54195.54
FORMFormFactor Inc.20191224A490.9010.72-0.014.7010.736.01
FOSLFossil Group, Inc.20191224A308.0524.543.99-16.8520.5541.39
FOXFox Corporation Class B Common20191224A178.164.694.902.33-0.212.36
FOXAFox Corporation Class A Common20191224A163.874.490.503.393.991.11
FOXFFox Factory Holding Corp. Commo20191224A15.9115.3812.0111.473.373.91
FPACFar Point Acquisition Corporati20191224A53.6691.1590.1185.611.045.54
FPAYFlexShopper, Inc. Common Stock20191224A340.62134.63120.31123.4314.3211.20
FPEFirst Trust Preferred Securitie20191224ETF32.705.782.292.543.493.24
FPEIFirst Trust Institutional Prefe20191224ETF996.088.948.668.860.280.07
FPHFive Point Holdings, LLC Class20191224A579.5228.3321.6321.866.716.48
FPIFarmland Partners Inc.20191224A787.73204.68203.63205.471.04-0.79
FPRXFive Prime Therapeutics, Inc.20191224A1100.5131.070.840.1130.2330.96
FPXFirst Trust US Equity Opportuni20191224ETF226.2711.379.399.581.981.79
FQALFidelity Quality Factor ETF20191224ETF33.9814.7415.5115.52-0.76-0.78
FRFirst Industrial Realty Trust,20191224A195.1332.6831.5332.121.160.56
FRAKVanEck Vectors Unconventional O20191224ETF660.5519.8810.860.689.0219.20
FRANFrancesca''s Holdings Corporati20191224A520.48128.13150.31117.70-22.1810.43
FRBKRepublic First Bancorp Inc20191224A89.1185.3884.8384.160.541.21
FRCFirst Republic Bank20191224A3.524.653.274.001.380.65
FRDFriedman Industries, Inc20191224A2313.30879.581404.74750.39-525.17129.18
FRDMFreedom 100 Emerging Markets ET20191224ETF566.8311.43-0.3310.2711.761.16
FRELFidelity MSCI Real Estate Index20191224ETF290.486.154.724.821.431.33
FREQFrequency Therapeutics, Inc. Co20191224A1070.6888.5639.5852.7948.9835.77
FRGIFiesta Restaurant Group, Inc.20191224A499.7322.258.108.2914.1513.95
FRHCFreedom Holding Corp.20191224A54.1429.2625.3626.733.902.53
FRIFirst Trust S&P REIT Index Fund20191224ETF348.6026.3723.3920.882.995.49
FRLGLarge Cap Growth Index-Linked E20191224ETN23.3314.1214.1214.120.000.00
FRMEFirst Merchants Corp20191224A35.9616.3011.8110.534.495.76
FROFrontline Ltd.20191224A298.50129.19126.38126.662.812.53
FRPTFreshpet, Inc.20191224A326.0224.812.371.7422.4423.07
FRTFederal Realty Investment Trust20191224A111.036.90-0.604.187.512.72
FRTAForterra, Inc20191224A512.8928.016.6614.0221.3513.99
FSBFranklin Financial Network, Inc20191224A496.3726.7321.9122.154.824.58
FSBCFSB Bancorp, Inc. Common Stock20191224A150.3533.2438.7338.73-5.50-5.50
FSCTForeScout Technologies, Inc. Co20191224A522.8320.163.283.8616.8716.29
FSIFlexible Solutions Internationa20191224A1650.28126.2677.4498.7448.8227.53
FSKFS KKR Capital Corp. Common Sto20191224A31.3818.6815.9415.952.742.73
FSLRFirst Solar, Inc.20191224A35.1811.633.354.138.287.50
FSLYFastly, Inc.20191224A103.6833.2322.6522.9310.5810.31
FSMFORTUNA Silver Mines Inc.20191224A81.2124.1816.2917.017.897.18
FSMBFirst Trust Short Duration Mana20191224ETF141.1317.4217.4216.580.000.84
FSMDFidelity Small-Mid Factor ETF20191224ETF107.432.342.102.100.250.25
FSPFranklin Street Properties Corp20191224A26.4015.768.948.896.826.87
FSRVFinServ Acquisition Corp. Class20191224A
FSSFederal Signal Corp.20191224A7.891.870.290.101.581.78
FSTAFidelity MSCI Consumer Staples20191224ETF336.865.904.935.310.980.60
FSVFirstService Corporation Common20191224A9.4210.92-3.020.3713.9310.54
FTAFirst Trust Large Cap Value Alp20191224ETF159.982.722.573.100.15-0.38
FTACFinTech Acquisition Corp. III C20191224A3860.700.00-14.77-14.7714.7714.77
FTAGFirst Trust Exchange-Traded Fun20191224ETF477.4324.4621.9824.462.480.00
FTAIFortress Transportation and Inf20191224A119.0816.666.776.869.889.79
FTCFirst Trust Large Cap Growth Al20191224ETF121.214.484.574.82-0.08-0.34
FTCHFarfetch Limited Class A Ordina20191224A143.2752.2651.0648.311.604.09
FTCSFirst Trust Capital Strength ET20191224ETF347.902.160.320.311.841.85
FTDRfrontdoor, inc. Common Stock20191224A37.6213.6210.2410.443.373.17
FTECFidelity MSCI Information Techn20191224ETF59.016.190.935.885.260.31
FTEKFuel Tech, Inc.20191224A418.46210.14173.57173.6636.5736.48
FTFTFuture FinTech Group Inc.20191224A1125.19285.94254.65267.3231.2918.61
FTGCFirst Trust Global Tactical Com20191224ETF16.0223.9818.9220.554.983.43
FTHIFirst Trust Exchange-Traded Fun20191224ETF11.9114.3514.6113.710.000.64
FTITechnipFMC plc Ordinary Share20191224A368.86114.50135.24124.26-20.52-9.76
FTKFlotek Industries, Inc.20191224A967.43184.95180.80177.804.157.15
FTLSFirst Trust Long/Short Equity E20191224ETF320.7419.1032.0517.81-12.941.30
FTNTFortinet, Inc.20191224A120.927.105.876.001.221.10
FTRFrontier Communications Corp.20191224A198.8154.3629.1926.8625.1827.51
FTRIFirst Trust Exchange-Traded Fun20191224ETF832.6649.3637.7039.3711.679.99
FTSFortis Inc. Common Shares20191224A497.0719.6116.9417.322.672.41
FTSDFranklin Liberty Short Duration20191224ETF18.601.80-2.45-2.204.254.01
FTSIFTS International, Inc. Common20191224A952.50299.67281.40281.2618.2718.42
FTSLFirst Trust Senior Loan Fund ET20191224ETF3.4312.006.636.725.375.28
FTSMFirst Trust Enhanced Short Matu20191224ETF1.661.081.081.080.000.00
FTVFortive Corporation20191224A2.823.362.022.011.351.35
FTXDFirst Trust Nasdaq Retail ETF20191224ETF30.7816.516.736.739.789.78
FTXGFirst Trust Nasdaq Food & Bever20191224ETF19.8823.3719.7312.033.2911.51
FTXLFirst Trust Nasdaq Semiconducto20191224ETF359.2334.5632.5037.381.86-2.65
FTXNFirst Trust Nasdaq Oil & Gas ET20191224ETF533.5827.3316.2224.1011.113.22
FTXOFirst Trust Nasdaq Bank ETF20191224ETF606.153.492.862.820.630.67
FTXRFirst Trust Nasdaq Transportati20191224ETF8.9517.0116.29-167.760.00184.77
FUDE-TRACS UBS Bloomberg CMCI Food20191224ETN267.93116.10128.20108.19-12.097.92
FUEAB Svensk Ekportkredit (Swedish20191224ETN2092.39884.20703.19703.19181.02181.02
FULH.B. Fuller Company20191224A25.995.952.383.973.561.98
FULCFulcrum Therapeutics, Inc. Comm20191224A1175.36148.35117.99129.1630.8420.06
FULTFulton Financial Corp20191224A116.8213.3512.548.300.805.05
FUMBFirst Trust Ultra Short Duratio20191224ETF141.2123.4224.7724.78-1.35-1.36
FUNCedar Fair, L.P.20191224A131.9615.445.136.0110.319.43
FUNDSprott Focus Trust, Inc.20191224A249.9569.476.115.2163.3664.25
FUTProShares Managed Futures Strat20191224ETF32.7832.7732.7732.770.000.00
FUTYFidelity MSCI Utilities Index E20191224ETF66.988.645.596.733.041.91
FUVArcimoto, Inc. Common Stock20191224A118.52257.8952.81164.58205.0993.32
FVFirst Trust Dorsey Wright Focus20191224ETF514.446.705.355.271.361.43
FVALFidelity Value Factor ETF20191224ETF6.8319.7619.9119.90-0.13-0.14
FVCFirst Trust Dorsey Wright Dynam20191224ETF16.6228.3328.2428.410.00-0.08
FVDFirst Trust Value Line Dividend20191224ETF14.433.002.782.730.210.27
FVEFive Star Senior Living Inc. Co20191224A2930.53190.16101.47146.2088.6843.95
FVLFirst TrustValue Line 100 Excha20191224ETF599.2232.6932.9033.24-0.21-0.55
FVRRFiverr International Ltd.20191224A651.6186.9475.2375.8411.7111.10
FWDBAdvisorShares FolioBeyond Smart20191224ETF100.1346.1261.3746.12-15.250.00
FWONALiberty Media Corporation Serie20191224A92.978.8614.518.30-5.660.56
FWONKLiberty Media Corporation Serie20191224A105.5310.5814.1214.95-3.53-4.37
FWRDForward Air Corp20191224A35.359.747.776.961.972.78
FXDFirst Trust Consumer Discretion20191224ETF288.6722.8435.5522.95-12.71-0.11
FXGFirst Trust Consumer Staples Al20191224ETF32.824.664.974.18-0.300.48
FXHFirst Trust Health Care AlphaDE20191224ETF71.943.655.585.88-1.93-2.23
FXIiShares China Large-Cap ETF20191224ETF8.474.863.754.001.120.87
FXLFirst Trust Technology AlphaDEX20191224ETF14.534.944.384.450.560.49
FXNFirst Trust Energy AlphaDEX Fun20191224ETF343.2923.2124.4526.24-1.24-3.03
FXNCFIRST NATL CORP STRASBURG VA20191224A477.81191.04276.61276.61-85.57-85.57
FXOFirst Trust Financials AlphaDEX20191224ETF17.253.603.293.280.310.32
FXPProShares UltraShort FTSE China20191224ETF10.155.903.794.622.111.27
FXRFirst Trust Industrials/Produce20191224ETF15.1724.336.7822.7617.551.57
FXUFirst Trust Utilities AlphaDEX20191224ETF287.799.3612.466.00-3.103.35
FXZFirst Trust Materials AlphaDEX20191224ETF113.5310.0412.2011.89-2.16-1.85
FYCFirst Trust Small Cap Growth Al20191224ETF7.166.455.746.320.660.13
FYLDCambria Foreign Shareholder Yie20191224ETF615.82101.13111.44101.13-10.300.01
FYTFirst Trust Small Cap Value Alp20191224ETF472.5214.659.659.425.485.23
FYXFirst Trust Small Cap Core Alph20191224ETF336.3819.7719.2519.260.590.51
GGENPACT LIMITED20191224A2.952.860.17-0.322.693.17
GAACambria Global Asset Allocation20191224ETF513.1417.0328.3317.03-11.300.00
GABCGerman American Bancorp, Inc.20191224A14.9619.0411.4711.597.587.45
GAIAGaia, Inc. Class A Common Stock20191224A1515.7027.5521.7821.875.785.68
GAINGladstone Investment Corporatio20191224A362.8918.529.3511.919.176.60
GALSPDR SSgA Global Allocation ETF20191224ETF21.27166.04160.44157.856.238.19
GALTGalectin Therapeutics Inc.20191224A388.7657.9826.5119.7731.4738.21
GAMRETFMG Video Game Tech ETF20191224ETF90.7032.9513.8714.5919.0818.36
GARSGarrison Capital Inc.20191224A247.7934.8431.0431.043.803.80
GASSStealthGas, Inc.20191224A1727.5879.0860.5260.4318.5618.65
GBCIGlacier Bancorp Inc20191224A6.076.464.273.282.193.18
GBDCGolub Capital BDC, Inc.20191224A102.318.523.623.474.915.06
GBFiShares Government/Credit Bond20191224ETF7.385.415.875.75-0.46-0.34
GBILGoldman Sachs Access Treasury 020191224ETF1.450.840.820.820.020.02
GBLIGlobal Indemnity Limited Ordina20191224A727.60106.13228.14228.26-122.01-122.14
GBRNew Concept Energy Inc20191224A327.10121.4896.8299.3724.6622.11
GBTGlobal Blood Therapeutics, Inc.20191224A68.5414.825.476.079.358.75
GBUGiPath Gold ETN20191224ETN60.191.981.981.980.000.00
GBXThe Greenbrier Companies, Inc.20191224A704.5113.565.615.867.957.70
GCAPGain Capital Holdings, Inc.20191224A486.78207.53200.42199.907.107.63
GCEClaymore/Robb CEF GS Connect ET20191224ETN1034.67196.2160.3360.33135.89135.89
GCIGannett Co., Inc.20191224A182.3253.374.264.2549.1149.12
GCOGenesco Inc.20191224A13.007.462.383.005.084.46
GCOWPacer Global Cash Cows Dividend20191224ETF665.8271.2157.4548.9313.7622.28
GCPGCP Applied Technologies Inc.20191224A55.3712.6514.1015.02-1.45-2.37
GDGeneral Dynamics Corporation20191224A54.0624.0722.0022.272.071.80
GDATGoldman Sachs Motif Data-Driven20191224ETF6.6014.4714.9214.520.02-0.05
GDDYGoDaddy Inc20191224A199.34134.24153.67154.02-19.43-19.78
GDMAGadsden Dynamic Multi-Asset ETF20191224ETF635.20211.04106.18109.12104.86101.92
GDNAGoldman Sachs Motif Human Evolu20191224ETF7.049.205.937.283.001.92
GDOTGreen Dot Corporation20191224A383.81152.78149.95150.742.832.04
GDXVanEck Vectors Gold Miners ETF20191224ETF9.098.049.478.75-1.43-0.70
GDXJVanEck Vectors Junior Gold Mine20191224ETF17.055.118.818.84-3.69-3.72
GEGeneral Electric Company20191224A12.088.946.977.011.971.93
GECGreat Elm Capital Group, Inc.20191224A907.41600.37324.09526.66276.2873.71
GECCGreat Elm Capital. Corp. Common20191224A315.1817.1916.2115.460.981.73
GEFGreif, Inc.20191224A12.9012.995.898.197.104.81
GELGenesis Energy, L.P.20191224A188.6840.9833.4733.877.527.12
GEMGoldman Sachs ActiveBeta Emergi20191224ETF586.2716.845.1613.4811.683.37
GENGenesis Healthcare, Inc.20191224A485.97219.53200.74200.8718.7918.66
GENCGencor Industries, Inc.20191224A732.7779.6111.0711.2068.5468.41
GENYPrincipal Millennials Index ETF20191224ETF657.4962.1086.2449.32-24.1412.78
GEOThe GEO Group, Inc.20191224A30.6216.084.664.7011.4211.39
GEOSGeospace Technologies Corporati20191224A1561.5556.3543.7827.2012.5629.15
GERNGeron Corp20191224A135.6674.4057.4857.5416.9316.87
GESGuess?, Inc.20191224A663.81444.26440.05441.204.203.05
GEVOGevo, Inc.20191224A290.8948.6026.6526.7521.9621.85
GFFGriffon Corp20191224A816.1932.11-0.533.4332.6428.68
GFINGoldman Sachs Motif Finance Rei20191224ETF6.106.755.065.191.211.56
GGGGraco Inc20191224A23.387.905.957.231.950.67
GHGuardant Health, Inc. Common St20191224A130.6710.966.366.894.604.06
GHLGreenhill & Co., Inc.20191224A14.4918.266.815.8411.4612.42
GHSIGuardion Health Sciences, Inc.20191224A92.0747.9340.4143.447.524.49
GHYBGoldman Sachs Access High Yield20191224ETF12.007.928.358.30-0.43-0.37
GHYGiShares US & Intl High Yield Co20191224ETF7.359.8415.9415.43-6.02-5.59
GIBCGI Inc.20191224A17.534.101.952.022.152.07
GIGBGoldman Sachs Access Investment20191224ETF111.854.844.774.950.08-0.10
GIGMGigaMedia Ltd20191224A819.82750.5045.6745.67704.83704.83
GIISPDR S&P Global Infrastructure20191224ETF39.6410.989.869.811.131.18
GIIIG-Iii Apparel Group Ltd20191224A10.2517.230.182.4817.0614.76
GILGildan Activewear Inc.20191224A3.093.350.400.282.953.07
GILDGilead Sciences Inc20191224A51.033.602.232.091.421.52
GILTGilat Satellite Networks Ltd20191224A390.9227.1719.3318.647.838.53
GISGeneral Mills, Inc.20191224A42.2714.1418.0117.72-3.84-3.56
GIXGigCapital2, Inc. Common Stock20191224A806.54175.10137.51147.6937.5927.41
GKOSGlaukos Corporation20191224A13.3416.408.2112.468.193.94
GLGlobe Life Inc.20191224A14.095.900.642.075.263.82
GLADGladstone Capital Corp20191224A157.2614.218.256.795.957.41
GLBSGlobus Maritime Limited20191224A218.80144.0071.5572.5772.4571.43
GLBZGlen Burnie Bancorp20191224A562.82208.41109.45109.4598.9798.97
GLDDGreat Lakes Dredge & Dock Corpo20191224A86.0745.4237.6439.837.785.59
GLDICredit Suisse X-Links Gold Shar20191224ETF171.0765.4070.2872.13-4.88-6.73
GLEOGalileo Acquisition Corp.20191224A403.87274.89290.30290.30-15.40-15.40
GLGTD Holdings, Inc. Common Stock20191224A381.11132.9469.0375.7063.9157.24
GLIBAGCI Liberty, Inc. Class A Commo20191224A25.078.054.345.213.722.85
GLIFAGFiQ Global Infrastructure ETF20191224ETF850.55203.5820.57203.58183.010.00
GLMDGalmed Pharmaceuticals Ltd.20191224A435.4172.4343.5243.2328.9129.20
GLNGGolar LNG Ltd20191224A232.1712.027.708.424.333.61
GLOBGLOBANT S.A.20191224A12.5511.923.764.798.167.14
GLOGGASLOG LTD20191224A964.00333.28327.15325.626.138.87
GLOPGASLOG PARTNERS LP20191224A90.5859.8715.3931.3244.4828.55
GLPGlobal Partners LP20191224A55.3713.257.938.595.324.66
GLPIGaming and Leisure Properties,20191224A21.5118.855.346.8213.5112.03
GLREGreenlight Captial RE, LTD. Cla20191224A361.8211.043.743.407.307.64
GLTGlatfelter20191224A12.418.363.483.694.884.67
GLUUGlu Mobile Inc.20191224A55.0416.668.5510.668.166.03
GLWCorning Incorporated20191224A24.2012.5112.1611.980.350.56
GLYCGlycoMimetics, Inc.20191224A2942.7838.5215.9419.6322.5818.89
GMGeneral Motors Company20191224A28.8811.869.739.932.141.99
GMANGoldman Sachs Motif Manufacturi20191224ETF6.8814.021.905.4511.298.56
GMDAGamida Cell Ltd. Ordinary Share20191224A682.86137.1376.8077.9760.3359.15
GMEGameStop Corp. Class A20191224A92.9236.5823.4625.4513.1511.14
GMEDGLOBUS MEDICAL INC20191224A6.827.004.032.652.974.35
GMFSPDR S&P Emerging Asia Pacific20191224ETF46.3423.8412.6116.5811.237.25
GMHIGores Metropoulos, Inc. Class A20191224A2425.74
GMLPGolar LNG Partners LP20191224A152.4515.969.248.256.727.71
GMOGeneral Moly, Inc.20191224A326.22125.74133.99134.31-8.25-8.57
GMOMCambria Global Momentum ETF20191224ETF552.4015.8614.7514.141.101.72
GMREGlobal Medical REIT Inc.20191224A222.3314.549.618.834.935.71
GMSGMS Inc.20191224A11.336.392.913.253.493.15
GNAFMicroSectors FANG+ Index Invers20191224ETN8.778.731.6411.837.09-3.10
GNCGNC Holdings, Inc.20191224A171.3460.9986.7754.28-25.776.72
GNCAGenocea Biosciences, Inc.20191224A359.4958.3131.3937.9226.9220.39
GNEGENIE ENERGY LTD20191224A1617.64440.13427.16430.3512.979.78
GNKGENCO SHIPPING & TRADING LTD20191224A521.9017.739.919.037.828.70
GNLGlobal Net Lease, Inc.20191224A176.3978.9969.3069.979.699.02
GNLNGreenlane Holdings, Inc. Class20191224A449.17126.2170.4075.1255.8151.09
GNMAiShares GNMA Bond ETF20191224ETF7.2013.0412.2212.620.810.42
GNMKGenMark Diagnostics, Inc20191224A27.0329.0419.0819.269.979.78
GNPXGenprex, Inc. Common Stock20191224A297.16141.8196.3098.1545.5143.67
GNRSPDR S&P Global Natural Resourc20191224ETF285.0625.5124.4424.351.081.16
GNRCGENERAC HOLDINGS INC20191224A124.8066.9764.3065.002.671.97
GNSSGenasys Inc. Common Stock20191224A463.9885.7324.5635.2561.1750.48
GNTXGentex Corp20191224A185.599.534.664.894.874.64
GNUSGenius Brands International, In20191224A332.57200.01164.55169.3035.4730.71
GNWGenworth Financial, Inc.20191224A56.7730.1818.5619.0811.8911.30
GOGrocery Outlet Holding Corp. Co20191224A383.8810.596.417.344.193.25
GOATVanEck Vectors Morningstar Glob20191224ETF69.4211.8521.7711.85-9.920.00
GOAUUS Global GO Gold and Precious20191224ETF577.8826.7516.4518.9010.307.85
GOEXGlobal X Gold Explorers ETF (NE20191224ETF804.38309.09299.03299.0910.0710.01
GOGLGolden Ocean Group Limited Comm20191224A230.4640.203.139.0037.0731.19
GOGOGogo Inc.20191224A64.9325.018.9021.1816.123.84
GOLDBarrick Gold Corp.20191224A12.608.352.713.795.644.57
GOLFAcushnet Holdings Corp.20191224A428.128.223.724.624.503.60
GOODGladstone Commercial Corporatio20191224A151.3513.0112.1510.330.862.68
GOOGAlphabet Inc. Class C Capital S20191224A6.222.681.601.611.071.07
GOOGLAlphabet Inc. Class A Common St20191224A6.346.005.575.380.440.63
GOOSCanada Goose Holdings Inc.20191224A20.878.753.404.215.344.54
GOROGold Resource Corporation20191224A258.3221.138.298.3112.9012.87
GOSSGossamer Bio, Inc. Common Stock20191224A205.2933.015.6322.8227.3710.19
GOVTiShares U.S. Treasury Bond ETF20191224ETF127.982.402.372.390.020.00
GPAQGordon Pointe Acquisition Corp.20191224A3372.55
GPCGenuine Parts Company20191224A35.2711.657.36-2.064.294.89
GPIGroup 1 Automotive, Inc.20191224A52.0414.699.6510.085.044.61
GPKGraphic Packaging Holding Compa20191224A385.97199.47199.35197.970.181.57
GPLGreat Panther Mining Limited20191224A473.0088.0567.6268.9820.4319.07
GPMTGranite Point Mortgage Trust In20191224A49.036.335.575.270.771.07
GPNGlobal Payments, Inc.20191224A2.824.002.782.571.211.43
GPORGulfport Energy Corp.20191224A178.9162.7146.4742.8216.2419.91
GPREGreen Plains, Inc.20191224A856.4818.825.336.6813.4912.15
GPRKGEOPARK LIMITED20191224A14.3911.325.545.345.795.98
GPROGoPro, Inc.20191224A143.5420.484.426.5816.0613.90
GPSThe Gap, Inc.20191224A45.8315.3411.7712.233.573.12
GPXGP Strategies Corp.20191224A34.7846.9028.4814.7618.1432.14
GQREFlexShares Global Quality Real20191224ETF47.445.673.945.821.73-0.15
GRAW.R. Grace & Co.20191224A5.783.221.762.371.450.85
GRAFGraf Industrial Corp. Common St20191224A498.96
GRBKGreen Brick Partners, Inc20191224A677.7821.6312.8616.998.774.64
GREKGlobal X MSCI Greece ETF20191224ETF16.1017.1619.6620.47-2.50-3.31
GRESIQ ARB Global Resources20191224ETF346.7936.2878.7546.10-42.48-9.82
GRIDFirst Trust NASDAQ Clean Edge S20191224ETF28.8410.5415.5310.54-4.990.00
GRINGrindrod Shipping Holdings Ltd.20191224A534.99822.54822.54822.540.000.00
GRMNGarmin Ltd20191224A52.146.822.502.404.324.42
GRNiPath Series B Carbon Exchange-20191224ETN99.100.00
GRNBVanEck Vectors Green Bond ETF20191224ETF635.0725.6624.7825.660.870.00
GRNQGreenpro Capital Corp. Common S20191224A440.57399.27343.25349.6256.0249.65
GRNVGreenVision Acquisition Corp Co20191224A55.9978.2050.9450.9427.2627.26
GROWUS Global Investors Inc20191224A173.02134.88128.27124.566.6110.31
GRPNGroupon, Inc.Common Stock20191224A95.3231.9130.8128.041.103.86
GRTSGritstone Oncology, Inc.20191224A1063.8132.5928.4023.354.199.24
GRTXGalera Therapeutics, Inc. Commo20191224A591.73148.09122.48131.3725.6116.72
GRUAB Svensk Ekportkredit (Swedish20191224ETN178.5446.80-21.7040.7168.506.09
GRUBGRUBHUB INC.20191224A23.5523.2420.7721.112.472.13
GRWGGROW GENERATION CORP20191224A873.68103.9769.9672.0134.0131.95
GSGoldman Sachs Group Inc.20191224A13.8818.325.395.6012.9312.72
GSATGlobalstar, Inc.20191224A118.5620.4219.6619.110.761.31
GSBGlobalSCAPE, Inc.20191224A429.9413.68-15.64-5.2529.3218.93
GSCGS Connect S&P GSCI Enhanced Co20191224ETN
GSEUGoldman Sachs ActiveBeta Europe20191224ETF72.7744.1142.4541.861.652.25
GSEWGoldman Sachs Equal Weight U.S.20191224ETF260.944.644.464.620.180.02
GSHDGoosehead Insurance, Inc. Class20191224A103.0929.4418.4619.4210.9810.02
GSIEGoldman Sachs ActiveBeta Intern20191224ETF610.717.646.237.181.410.45
GSJYGoldman Sachs ActiveBeta Japan20191224ETF285.2912.667.8712.604.790.06
GSKYGreenSky, Inc. Class A Common S20191224A259.5325.235.8516.8919.388.34
GSLGlobal Ship Lease, Inc.20191224A38.5425.8329.8923.68-4.062.15
GSLCGoldman Sachs ActiveBeta U.S. L20191224ETF8.113.24-1.434.134.67-0.89
GSMFerroglobe PLC Ordinary Shares20191224A499.66402.92323.74327.4279.1875.50
GSPBarclays Bank PLC iPath Exchang20191224ETN693.4248.0646.6748.061.380.00
GSSGolden Star Resources Ltd.20191224A117.3634.8619.3318.6515.5316.21
GSSCGS ActiveBeta U.S. Small Cap Eq20191224ETF349.2133.2435.6534.89-1.90-1.65
GSSTGoldman Sachs Access Ultra Shor20191224ETF7.793.813.813.810.000.00
GSUMGridsum Holding Inc.20191224A730.56135.7295.05112.6040.6823.13
GSVGold Standard Ventures Corp.20191224A285.4277.4673.1568.424.319.04
GSYInvesco Ultra Short Duration ET20191224ETF1.991.671.071.070.600.60
GTGoodyear Tire & Rubber20191224A11.188.1511.2911.51-3.14-3.36
GTEGran Tierra Energy Inc.20191224A386.4576.1241.4344.9734.6831.15
GTECGreenland Technologies Holding20191224A437.331110.701161.771129.90-51.07-19.20
GTESGates Industrial Corporation pl20191224A236.1114.799.2810.765.524.03
GTHXG1 Therapeutics, Inc. Common St20191224A96.1426.469.419.3117.0517.16
GTIMGood Times Restaurants Inc.20191224A787.43210.6276.94159.23133.6951.39
GTIPGoldman Sachs Access Inflation20191224ETF8.306.695.916.740.78-0.05
GTLSChart Industries, Inc.20191224A279.4329.5623.2524.626.314.94
GTNGray Television, Inc.20191224A439.1290.3983.9785.616.454.78
GTOInvesco Total Return Bond ETF20191224ETF89.7713.0113.0412.89-0.030.11
GTSTriple-S Management Corporation20191224A1258.76480.78480.95475.36-0.185.41
GTTGTT Communications, Inc.20191224A536.87100.284.6893.3495.606.94
GTXGarrett Motion Inc. Common Stoc20191224A1888.51465.43457.38457.718.057.72
GTYGetty Realty Corp.20191224A7.377.944.346.913.601.03
GTYHGTY Technology Holdings, Inc. C20191224A4451.46189.74232.84236.41-43.10-46.67
GUDBSage ESG Intermediate Credit ET20191224ETF137.1817.1017.3117.09-0.210.00
GULFWisdomTree Middle East Dividen20191224ETF93.0185.2979.9579.415.305.88
GUNRFlexShares Global Upstream Natu20191224ETF393.984.973.613.091.371.89
GUREGulf Resources, Inc. (NV) Commo20191224A689.09457.95471.25471.25-13.30-13.30
GURUGlobal X Guru Index ETF20191224ETF377.0694.85120.6798.76-25.82-3.91
GUSHDirexion Daily S&P Oil & Gas Ex20191224ETF54.459.665.895.503.774.16
GVGoldfield Corporation20191224A274.54109.58100.33102.639.246.94
GVAGranite Construction Inc.20191224A215.72129.09126.11126.162.982.93
GVALCambria Global Value ETF20191224ETF321.8315.08-13.100.5128.1814.57
GVIiShares Intermediate Government20191224ETF11.404.694.424.460.270.23
GVPGSE Systems, Inc.20191224A2461.84151.10107.99134.5643.1116.54
GWBGreat Western Bancorp, Inc.20191224A33.3280.5328.3814.1852.1466.34
GWREGUIDEWIRE SOFTWARE, INC.20191224A4.022.290.710.951.581.34
GWRSGlobal Water Resources, Inc.20191224A1076.56155.26-12.94102.10168.2053.16
GWWW.W. Grainger, Inc.20191224A5.5617.297.449.179.858.12
GWXSPDR S&P International Small Ca20191224ETF28.2113.1812.6712.680.510.50
GXCSPDR S&P China ETF20191224ETF9.6615.5215.3715.450.150.07
GXFGlobal X FTSE Nordic Region ETF20191224ETF116.2324.3424.3424.340.000.00
GXGGlobal X MSCI Colombia ETF20191224ETF1255.32538.14475.79537.9862.340.16
GXGXGX Acquisiton Corp. Class A Com20191224A20.12
GYLDArrow Dow Jones Global Yield ET20191224ETF674.6716.9016.9015.250.001.65
GYROGyrodyne, LLC Common Stock20191224A1244.0477.2477.2477.240.000.00
HHyatt Hotels Corporation20191224A4.085.361.561.863.803.50
HAHawaiian Holdings, Inc.20191224A128.4618.299.2616.199.022.10
HACKETFMG Prime Cyber Security ETF20191224ETF143.2119.341.218.0118.1311.33
HAEHaemonetics Corporation20191224A7.764.130.010.084.124.05
HAFCHanmi Financial Corp20191224A48.2813.9830.3515.57-16.37-1.59
HAILSPDR S&P Kensho Smart Mobility20191224ETF623.1855.6470.3854.18-14.741.45
HAINHain Celestial Group Inc20191224A123.5511.543.695.097.856.45
HALHalliburton Company20191224A37.847.224.024.723.222.51
HALLHallmark Financial Services, In20191224A1401.4662.55-467.2812.36529.8350.19
HALOHalozyme Therapeutics, Inc.20191224A990.9161.9915.1615.6846.8346.31
HAPVanEck Vectors Natural Resource20191224ETF81.4432.4242.9132.42-10.490.00
HAPPHappiness Biotech Group Limited20191224A9607.45247.491940.881940.88-1693.39-1693.39
HARPHarpoon Therapeutics, Inc. Comm20191224A267.4295.4326.3445.0669.1050.37
HASHasbro, Inc.20191224A106.217.572.390.985.186.59
HASIHANNON ARMSTRONG SUSTAINABLE IN20191224A638.897.894.494.873.403.02
HAUDiShares Currency Hedged MSCI Au20191224ETF564.1611.4110.7311.410.000.00
HAUZXtrackers International Real Es20191224ETF750.7017.24-12.2116.7529.510.48
HAWXiShares Currency Hedged MSCI AC20191224ETF42.3510.6410.7510.75-0.11-0.11
HAYNHaynes International, Inc.20191224A32.5431.6823.2126.908.084.78
HBANHuntington Bancshares Inc20191224A94.466.610.685.845.930.76
HBBHamilton Beach Brands Holding C20191224A77.6927.6522.2123.435.434.21
HBIHanesbrands, Inc.20191224A107.0714.0012.1211.611.882.41
HBIOHarvard Bioscience Inc20191224A969.64156.57-39.91-23.90196.48180.47
HBMHudbay Minerals Inc.20191224A1012.6936.8420.0220.8416.8616.04
HBNCHorizon Bancorp, Inc. Common St20191224A41.0037.4019.4717.7617.9219.63
HBPHuttig Building Products, Inc.20191224A329.86210.63199.06198.9411.5711.69
HBTHBT Financial, Inc. Common Stoc20191224A70.6234.116.419.8627.6924.25
HCAHCA Healthcare, Inc.20191224A107.4117.8815.6916.062.191.81
HCACHennessy Capital Acquisition Co20191224A22.09
HCAPHarvest Capital Credit Corporat20191224A302.48102.3986.7586.7515.6415.64
HCATHealth Catalyst, Inc Common Sto20191224A119.0228.9935.0723.50-6.075.49
HCCWarrior Met Coal, Inc.20191224A252.9883.8735.6734.3348.1949.54
HCCHHL Acquisitions Corp. Ordinary20191224A238.5033.84-106.7348.14140.57-14.30
HCFTHunt Companies Finance Trust, I20191224A200.8842.9516.0419.4226.9123.52
HCHCHC2 Holdings, Inc. Common Stock20191224A457.2351.9220.7520.7331.1731.19
HCIHCI Group, Inc.20191224A68.3046.1335.5840.3110.735.82
HCKTHackett Group Inc (The).20191224A35.9530.0010.055.7619.9624.24
HCRHi-Crush Inc. Common Stock20191224A166.6966.7329.9849.4636.7517.27
HCSGHealthcare Services Group20191224A10.8519.25-5.361.4824.6117.77
HDHome Depot, Inc.20191224A8.364.044.354.48-0.30-0.43
HDAWXtrackers MSCI All World ex US20191224ETF50.3512.4612.4612.460.000.00
HDEFXtrackers MSCI EAFE High Divide20191224ETF651.908.968.598.530.370.43
HDGProShares Hedge Replication ETF20191224ETF20.447.467.467.460.000.00
HDGEAdvisorShares Ranger Equity Bea20191224ETF261.4539.4143.5640.19-4.15-0.78
HDLBETRACS Monthly Pay 2xLeveraged20191224ETN391.8074.8862.7166.9012.177.98
HDMVFirst Trust Horizon Managed Vol20191224ETF15.3512.6212.1211.610.501.01
HDSHD Supply Holdings, Inc.20191224A21.4318.232.601.3915.6316.84
HDSNHudson Technologies Inc20191224A432.1793.9761.3459.5932.6334.38
HDViShares Core High Dividend ETF20191224ETF28.861.640.381.451.250.20
HEHawaiian Electric Industries, I20191224A25.206.050.200.685.865.37
HEARTurtle Beach Corporation Common20191224A321.7021.807.437.7014.3614.10
HEBTHebron Technology Co., Ltd. Cla20191224A449.82159.00113.76117.5245.2441.48
HECOStrategy Shares EcoLogical Stra20191224ETF315.1628.2938.1928.41-9.90-0.12
HEDJWisdomTree Europe Hedged Equity20191224ETF198.216.9616.886.90-9.920.07
HEEMiShares Currency Hedged MSCI Em20191224ETF661.1418.7324.4318.70-5.700.04
HEESH&E Equipment Services, Inc.20191224A373.3118.4124.286.09-5.8712.32
HEFAiShares Currency Hedged MSCI EA20191224ETF2.522.802.222.650.580.15
HEIHEICO Corporation20191224A186.3779.6378.6578.580.981.05
HEIAHEICO CORP CL A20191224A8.893.472.172.061.311.42
HELEHelen Of Troy Ltd20191224A37.6011.896.183.445.718.45
HEPHolly Energy Partners, L.P.20191224A159.9512.136.115.896.026.24
HEPAHepion Pharmaceuticals, Inc. Co20191224A196.7366.2243.3345.0122.8921.21
HEROGlobal X Video Games & Esports20191224ETF28.6977.0439.4843.7837.0433.26
HESHess Corporation20191224A74.1523.7620.3720.843.392.92
HESMHess Midstream LP Class A Share20191224A55.3521.004.932.5116.0718.49
HEWCiShares Currency Hedged MSCI Ca20191224ETF640.3024.0013.5925.0210.41-1.02
HEWGiShares Currency Hedged MSCI Ge20191224ETF4.065.834.122.671.713.15
HEWIiShares Currency Hedged MSCI It20191224ETF746.0866.2568.0566.25-1.800.00
HEWJiShares Currency Hedged MSCI Ja20191224ETF43.203.122.162.180.960.95
HEWLiShares Currency Hedged MSCI Sw20191224ETF321.4226.7231.1126.03-4.400.69
HEWPiShares Currency Hedged MSCI Sp20191224ETF1310.0037.5437.5437.540.000.00
HEWUiShares Currency Hedged MSCI Un20191224ETF46.9728.4827.0728.481.410.00
HEWWiShares Currency Hedged MSCI Me20191224ETF423.7329.4913.1529.4916.340.00
HEWYiShares Currency Hedged MSCI So20191224ETF23.4514.5814.5814.580.000.00
HEXOHEXO Corp.20191224A156.4345.1929.2628.6215.8216.53
HEZUiShares Currency Hedged MSCI Eu20191224ETF11.9221.219.0110.7512.1910.46
HFBLHome Federal Bancorp, Inc. of L20191224A609.53841.46841.46841.460.000.00
HFFGHF Foods Group Inc. Common Stoc20191224A338.5674.3058.2760.0116.0314.29
HFWAHeritage Financial Corp20191224A42.8219.1723.1615.78-3.694.20
HFXIIQ 50 Percent Hedged FTSE Inter20191224ETF642.8021.7520.0119.901.741.85
HFXJIQ 50 Percent Hedged FTSE Japan20191224ETF96.4710.339.239.231.101.10
HGSHChina HGS Real Estate, Inc.20191224A1058.97883.48882.43882.431.051.05
HGVHilton Grand Vacations Inc. Com20191224A9.2448.9846.6548.202.341.12
HHCThe Howard Hughes Corporation20191224A8.847.754.364.693.393.06
HHHHWealthbridge Acquisition Limite20191224A1859.04
HHTHuitao Technology Co., Ltd. Ord20191224A356.95183.80127.66147.9056.1435.90
HIHillenbrand, Inc.20191224A29.5339.5938.4938.931.090.66
HIBBHibbett Sports, Inc.20191224A29.2018.381.914.3316.4714.06
HIBLDirexion Daily S&P 500 High Bet20191224ETF27.0358.3934.2235.2624.1723.14
HIBSDirexion Daily S&P 500 High Bet20191224ETF15.8224.8924.8924.890.000.00
HIFSHingham Institution for Saving20191224A52.3177.6077.6477.64-0.41-0.41
HIGThe Hartford Financial Services20191224A1.472.442.031.590.410.85
HIHOHighway Holdings Ltd20191224A806.09316.61233.70233.7082.9182.91
HIIHuntington Ingalls Industries,20191224A8.059.755.915.983.843.77
HILHill International, Inc. Common20191224A3454.74231.77229.62230.262.141.51
HIPSGraniteShares HIPS US High Inco20191224ETF163.1219.8320.7314.88-0.904.95
HIWHighwoods Properties Inc.20191224A5.433.010.360.472.642.53
HJLIHancock Jaffe Laboratories, Inc20191224A2517.24312.76297.53298.3915.2314.37
HJPXiShares Currency Hedged JPX-Nik20191224ETF75.1312.275.7712.276.500.00
HLHecla Mining Company20191224A106.0238.5722.5723.6416.0214.95
HLALWahed FTSE USA Shariah ETF20191224ETF8.5521.6420.3120.501.271.08
HLFHerbalife Nutrition Ltd.20191224A5.964.340.551.123.793.22
HLIHoulihan Lokey, Inc.20191224A6.135.092.973.062.122.03
HLIOHelios Technologies, Inc. Commo20191224A84.1833.9556.3437.99-22.39-4.05
HLITHarmonic Inc20191224A290.0023.750.900.2322.8823.57
HLNEHamilton Lane Incorporated Clas20191224A49.9313.1810.438.092.755.09
HLTHilton Worldwide Holdings Inc.20191224A1.979.290.681.528.617.77
HLXHelix Energy Solutions Group, I20191224A293.9567.42113.4664.78-45.933.05
HMGHMG / Courtland Properties Inc20191224A1891.871470.871470.871470.870.000.00
HMHCHoughton Mifflin Harcourt Compa20191224A64.4712.552.638.839.923.72
HMLPHOEGH LNG PARTNERS LP20191224A746.23139.63130.79132.618.847.94
HMNHorace Mann Educators Corporati20191224A18.2417.118.947.308.179.80
HMOPHartford Municipal Opportunitie20191224ETF12.826.366.267.510.00-1.14
HMSTHomeStreet, Inc.20191224A44.6516.6617.965.18-1.3111.48
HMSYHMS Holdings Corp.20191224A598.1012.1415.1614.50-3.02-2.35
HNDLStrategy Shares Nasdaq 7HANDL I20191224ETF140.1321.313.963.9617.3517.35
HNGRHanger Inc.20191224A20.656.524.073.882.452.64
HNIHNI Corporation20191224A36.006.042.944.653.101.39
HNNAHennessy Advisors, Inc.20191224A792.28203.2884.9797.36118.31105.91
HNRGHallador Energy Company20191224A1300.8681.576.013.5175.5678.06
HOFTHooker Furniture Corp20191224A446.0635.2630.3210.684.9424.58
HOGHarley-Davidson, Inc.20191224A314.1265.3562.7463.902.611.49
HOLDAdvisorShares Sage Core Reserve20191224ETF6.472.352.352.350.000.00
HOLIHollsys Automation Technologies20191224A276.5533.5846.219.55-12.6224.04
HOLXHologic Inc20191224A5.173.812.042.011.771.80
HOMBHome BancShares, Inc.20191224A289.9115.8110.005.805.8210.01
HOMEAt Home Group Inc.20191224A235.9160.5049.0549.1611.5011.37
HONHoneywell International, Inc.20191224A58.659.948.629.161.310.78
HONEHarborOne Bancorp, Inc. Common20191224A388.7215.370.843.5014.5211.89
HOOKHOOKIPA Pharma Inc. Common Stoc20191224A1578.9147.038.648.9938.3938.04
HOPEHope Bancorp, Inc.20191224A4.1610.0515.976.96-5.923.09
HOTHHoth Therapeutics, Inc. Common20191224A1377.07179.21173.31173.255.915.96
HOVHovnanian Enterprises, Inc. Cla20191224A166.7049.0427.5826.1521.5122.89
HPHelmerich & Payne, Inc.20191224A157.8439.0133.6935.945.313.07
HPEHewlett Packard Enterprise Comp20191224A72.9620.0016.8017.553.222.46
HPPHudson Pacific Properties, Inc.20191224A17.525.761.183.414.582.36
HPQHP Inc.20191224A69.0240.2235.8836.854.733.83
HPRHighPoint Resources Corporation20191224A2145.83377.84341.58365.1636.2612.68
HQIHireQuest, Inc. Common Stock (D20191224A2014.26252.85228.88251.3924.251.75
HQYHealthEquity, Inc20191224A49.2814.816.8310.647.974.17
HRHealthcare Realty Trust Incorpo20191224A25.862.821.441.591.381.23
HRBH&R Block, Inc.20191224A37.0213.7111.7811.351.942.37
HRCHILL-ROM HOLDINGS, INC.20191224A92.417.795.435.382.372.41
HRIHerc Holdings Inc.20191224A17.0311.866.878.704.993.16
HRLHormel Foods Corporation20191224A123.0163.3262.5862.620.740.80
HROWHarrow Health, Inc. Common Stoc20191224A192.4676.1629.5726.9846.5949.18
HRTGHERITAGE INSURANCE HOLDINGS INC20191224A80.8815.333.392.8511.9412.48
HRTXHeron Therapeutics, Inc.20191224A520.8311.183.263.307.927.90
HRZNHorizon Technology Finance Corp20191224A51.498.726.806.601.922.12
HSCHarsco Corporation20191224A9.675.834.504.701.341.13
HSCZiShares Currency Hedged MSCI EA20191224ETF621.2811.0413.6911.04-2.650.00
HSDTHelius Medical Technologies, In20191224A208.16185.8760.84100.61125.0384.95
HSICHenry Schein Inc20191224A162.044.581.921.742.662.85
HSIIHeidrick & Struggles Inc20191224A58.0615.818.3010.337.515.48
HSPXGlobal X S&P 500 Covered Call E20191224ETF446.065.70-1.230.126.335.58
HSRTHartford Short Duration ETF20191224ETF550.226.436.086.430.000.00
HSTHost Hotels & Resorts, Inc.20191224A255.3451.7939.8540.2612.0612.12
HSTMHealthStream Inc20191224A53.8413.824.273.549.5610.28
HTHersha Hospitality Trust Prior20191224A444.89207.01205.04205.181.981.84
HTAHEALTHCARE TRUST OF AMERICA, IN20191224A192.874.642.833.271.811.38
HTABHartford Schroders Tax-Aware Bo20191224ETF1403.8528.426.3212.6422.1015.78
HTBIHomeTrust Bancshares, Inc. Comm20191224A743.0524.2921.0720.803.423.49
HTBKHeritage Commerce Corp20191224A9.2612.456.237.066.225.40
HTBXHeat Biologics, Inc.20191224A173.43136.25100.79101.3835.4634.87
HTECROBO Global Healthcare Technolo20191224ETF88.3019.3918.5518.920.840.47
HTGCHercules Capital, Inc.20191224A102.9316.4720.9721.19-4.50-4.71
HTGMHTG Molecular Diagnostics, Inc.20191224A132.5292.4687.4587.595.014.87
HTHHILLTOP HOLDINGS INC.20191224A734.8834.9932.6833.292.301.70
HTLDHeartland Express Inc20191224A669.7211.867.767.864.104.00
HTLFHeartland Financial USA, Inc.20191224A14.6614.6811.2211.733.462.95
HTRBHartford Total Return Bond ETF20191224ETF85.9630.0330.6229.66-0.590.37
HTUSHull Tactical US ETF20191224ETF328.3670.567.617.5962.9562.97
HTZHertz Global Holdings, Inc.20191224A156.9912.288.979.613.312.68
HUBBHubbell Incorporated20191224A21.4612.9910.3911.942.601.05
HUBGHUB Group Inc20191224A19.338.587.796.850.781.73
HUBSHUBSPOT, INC.20191224A9.4310.434.664.455.775.98
HUDHudson Ltd. Class A Common Shar20191224A96.0919.946.7711.5713.188.38
HUMHumana Inc.20191224A20.345.461.792.373.673.09
HUNHuntsman Corporation20191224A179.0843.2941.2941.902.011.39
HURCHurco Cos Inc20191224A670.2474.46170.58159.71-96.12-85.25
HURNHuron Consulting Group Inc.20191224A53.1220.6319.0519.891.580.74
HUSAHouston American Energy Corp20191224A302.74162.13156.71155.395.436.74
HUSEStrategy Shares US Market Rotat20191224ETF18.606.8813.216.88-6.340.00
HUSVFirst Trust Horizon Managed Vol20191224ETF417.486.325.535.610.790.71
HVTHaverty Furniture Companies, In20191224A14.5916.9610.4510.656.516.31
HVTAHaverty Furniture Companies, In20191224A97.27
HWCHancock Whitney Corporation Com20191224A24.066.064.303.511.762.55
HWCCHouston Wire & Cable Company20191224A1616.3570.2349.8950.2820.3319.94
HXLHexcel Corporation20191224A5.885.093.584.351.500.74
HYHYSTER-YALE MATERIALS HANDLING,20191224A25.8314.366.166.188.208.18
HYACHaymaker Acquisition Corp. II C20191224A1861.00176.10674.78333.08-498.68-156.99
HYDVanEck Vectors High-Yield Munic20191224ETF8.031.611.291.340.320.27
HYDWXtrackers Low Beta High Yield B20191224ETF17.767.416.407.411.010.00
HYEMVanEck Vectors Emerging Markets20191224ETF93.9215.1719.7816.37-4.61-1.19
HYGiShares iBoxx $ High Yield Corp20191224ETF39.192.262.142.110.130.16
HYGHiShares Interest Rate Hedged Hi20191224ETF3.963.203.173.140.150.06
HYGVFlexShares High Yield Value-Sco20191224ETF24.876.525.636.520.890.00
HYHGProShares High Yield-Interest R20191224ETF20.6842.8938.1040.054.302.84
HYLBXtrackers USD High Yield Corpor20191224ETF6.691.471.181.180.290.29
HYLDHigh Yield ETF20191224ETF586.2024.7029.3225.94-4.61-1.23
HYLSFirst Trust Exchange-Traded Fun20191224ETF58.087.658.998.89-1.34-1.24
HYLVIQ S&P High Yield Low Volatilit20191224ETF9.9313.2634.5814.03-21.32-0.77
HYMBSPDR Nuveen Bloomberg Barclays20191224ETF42.873.823.172.990.650.83
HYREHyreCar Inc. Common Stock20191224A366.6240.59-64.84-39.97105.4480.56
HYSPIMCO 0-5 Year High Yield Corpo20191224ETF4.064.233.223.421.010.81
HYUPXtrackers High Beta High Yield20191224ETF6.233.282.813.280.000.00
HYXEiShares iBoxx $ High Yield ex O20191224ETF250.589.4710.5210.52-1.05-1.05
HYXUiShares Global ex USD High Yiel20191224ETF242.0410.1710.1710.170.000.00
HYZDWisdomTree Trust WisdomTree Int20191224ETF672.887.07-2.77-2.069.859.13
HZNHorizon Global Corporation20191224A3340.47174.81141.58142.5533.2332.26
HZNPHorizon Therapeutics Public Lim20191224A118.7920.548.439.0212.1111.53
IINTELSAT S. A.20191224A38.9424.3410.4811.4813.9212.89
IAAIAA, Inc. Common Stock20191224A38.3233.1931.3531.641.841.55
IACIAC/InterActiveCorp20191224A10.5710.007.267.092.752.92
IAGIAMGold Corporation20191224A84.2624.9316.2316.508.708.43
IAGGiShares Core International Aggr20191224ETF359.062.021.181.210.840.81
IAIiShares U.S. Broker-Dealers & S20191224ETF240.8717.228.839.818.407.41
IAKiShares U.S. Insurance ETF20191224ETF77.3978.0179.0977.21-1.070.80
IATiShares U.S. Regional Banks ETF20191224ETF13.412.890.690.582.202.31
IBBiShares Nasdaq Biotechnology ET20191224ETF20.901.942.141.12-0.190.82
IBCEiShares iBonds Mar 2023 Term Co20191224ETF67.2250.6458.2750.62-7.630.02
IBCPIndependent Bank Corp.20191224A11.6610.174.844.275.335.90
IBDInspire Corporate Bond Impact E20191224ETF362.1639.7137.7140.262.00-0.55
IBDDiShares iBonds Mar 2023 Term Co20191224ETF54.3121.7221.2121.280.510.45
IBDLiShares iBonds Dec 2020 Term Co20191224ETF131.142.582.332.390.250.19
IBDMiShares iBonds Dec 2021 Term Co20191224ETF2.442.151.432.230.72-0.08
IBDNiShares iBonds Dec 2022 Term Co20191224ETF31.884.050.720.683.333.37
IBDOiShares iBonds Dec 2023 Term Co20191224ETF20.624.613.533.231.091.38
IBDPiShares iBonds Dec 2024 Term Co20191224ETF8.288.398.268.260.120.13
IBDQiShares iBonds Dec 2025 Term Co20191224ETF20.143.061.381.431.671.63
IBDRiShares iBonds Dec 2026 Term Co20191224ETF49.276.276.226.230.040.03
IBDSiShares iBonds Dec 2027 Term Co20191224ETF58.5627.2730.2532.24-2.98-4.96
IBDTiShares iBonds Dec 2028 Term Co20191224ETF36.6513.9018.8619.21-4.96-5.31
IBDUiShares iBonds Dec 2029 Term Co20191224ETF366.4413.5214.1413.52-0.610.00
IBHAiShares iBonds 2021 Term High Y20191224ETF13.903.473.163.270.300.20
IBHBiShares iBonds 2022 Term High Y20191224ETF19.513.993.993.990.000.00
IBHCiShares iBonds 2023 Term High Y20191224ETF18.057.177.179.360.00-2.19
IBHDiShares iBonds 2024 Term High Y20191224ETF21.860.003.953.95-3.95-3.95
IBHEiShares iBonds 2025 Term High Y20191224ETF16.357.712.832.834.884.88
IBIOiBio, Inc.20191224A167.1391.5179.3576.8812.1614.63
IBKCIBERIABANK Corp20191224A5.475.986.003.46-0.022.51
IBKRInteractive Brokers Group, Inc.20191224A74.5914.675.904.888.779.79
IBMInternational Business Machines20191224A9.536.057.858.10-1.81-2.05
IBMIiShares iBonds Sep 2020 Term Mu20191224ETF117.852.102.032.100.070.00
IBMJiShares iBonds Dec 2021 Term Mu20191224ETF129.474.503.943.940.560.56
IBMKiShares iBonds Dec 2022 Term Mu20191224ETF140.672.592.752.59-0.160.00
IBMLiShares iBonds Dec 2023 Term Mu20191224ETF713.724.374.684.27-0.310.10
IBMMiShares iBonds Dec 2024 Term Mu20191224ETF281.366.955.446.951.510.00
IBMNiShares iBonds Dec 2025 Term Mu20191224ETF47.6415.6114.5915.611.010.00
IBMOiShares iBonds Dec 2026 Term Mu20191224ETF78.760.26-3.520.263.780.00
IBMPiShares iBonds Dec 2027 Term Mu20191224ETF84.0210.001.1510.008.850.00
IBMQiShares iBonds Dec 2028 Term Mu20191224ETF85.129.394.639.394.760.00
IBNDSPDR Bloomberg Barclays Interna20191224ETF368.1774.2146.9974.9927.22-0.78
IBOCInternational Bancshares Corp20191224A41.2011.909.186.942.634.87
IBPINSTALLED BUILDING PRODUCTS, IN20191224A14.757.506.415.931.091.58
IBTXIndependent Bank Group, Inc.20191224A7.2920.393.305.3716.6615.06
IBUYAmplify Online Retail ETF20191224ETF6.2915.1710.9310.924.254.26
ICADIcad Inc20191224A636.7868.3053.2226.8315.0841.47
ICCCImmucell Corp20191224A81.1664.0841.5248.2622.7916.05
ICCHICC Holdings, Inc.20191224A562.84700.33700.33700.330.000.00
ICDIndependence Contract Drilling,20191224A1494.54181.57105.88107.4275.7074.15
ICEIntercontinental Exchange Inc.20191224A76.261.730.390.801.330.92
ICFiShares Cohen & Steers REIT ETF20191224ETF14.783.862.192.701.671.16
ICHRIchor Holdings20191224A282.4118.840.976.0217.8712.82
ICLIsrael Chemicals Limited20191224A422.0772.9770.4970.642.482.32
ICLNiShares Global Clean Energy ETF20191224ETF253.3715.991.9615.5714.030.42
ICLRIcon Plc20191224A35.7113.141.475.5311.677.61
ICMB