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 Avg20191226A6.755.262.442.802.822.47
ETF_AvgVW ETF Avg20191226ETF2.316.265.375.470.890.80
ETN_AvgVW ETN Avg20191226ETN13.067.994.985.093.012.91
AAgilent Technologies Inc.20191226A2.742.220.650.721.571.50
AAAlcoa Corporation20191226A5.604.231.371.502.872.74
AAAUPerth Mint Physical Gold ETF (T20191226ETF13.1035.9729.1629.286.826.70
AADRAdvisorShares Dorsey Wright ADR20191226ETF54.3630.02-27.8732.2457.89-2.22
AALAmerican Airlines Group Inc.20191226A3.504.130.340.363.803.77
AAMCAltisource Asset Mgmt Corp20191226A374.0772.5271.4871.481.041.04
AAMEAtlantic American Corp20191226A599.32538.03533.87533.874.164.16
AANAaron's, Inc.20191226A8.114.281.351.402.922.88
AAOIApplied Optoelectronics, Inc.20191226A15.0811.45-3.34-2.6914.7914.14
AAONAaon Inc20191226A25.0012.638.057.784.584.85
AAPADVANCE AUTO PARTS INC20191226A6.483.632.132.321.501.31
AAPLApple Inc.20191226A0.580.570.500.330.070.24
AATAMERICAN ASSETS TRUST, INC.20191226A9.245.262.262.473.002.80
AAUAlmaden Minerals Ltd.20191226A47.5955.2746.8647.948.417.33
AAWWAtlas Air Worldwide Holdings, I20191226A19.6219.216.638.2912.5810.92
AAXJiShares MSCI All Country Asia e20191226ETF1.571.280.650.890.640.39
AAXNAxon Enterprise, Inc. Common St20191226A12.986.352.672.643.683.71
ABAllianceBernstein Holding, L.P.20191226A10.657.296.045.441.251.85
ABBVABBVIE INC.20191226A1.842.151.321.460.840.69
ABCAmerisourceBergen Corp.20191226A6.192.200.830.891.371.31
ABCBAmeris Bancorp20191226A12.535.032.622.782.412.25
ABEOAbeona Therapeutics Inc. Common20191226A31.5037.6320.1320.8317.5016.80
ABGAsbury Automotive Group, Inc.20191226A31.6314.8111.0211.643.793.17
ABIOARCA biopharma, Inc.20191226A153.7183.8076.2876.977.526.83
ABMABM Industries, Inc.20191226A10.736.453.924.562.531.89
ABMDAbiomed Inc20191226A14.628.313.553.974.764.35
ABRArbor Realty Trust, Inc.20191226A7.086.30-0.960.127.266.17
ABTAbbott Laboratories20191226A2.031.210.150.261.060.95
ABTXAllegiance Bancshares, Inc.20191226A18.3410.725.506.985.223.74
ABUSArbutus Biopharma Corporation C20191226A70.4045.2528.5927.7116.6717.54
ACAssociated Capital Group, Inc.20191226A91.2759.6551.2755.308.384.35
ACAArcosa, Inc. Common Stock20191226A17.177.094.004.223.092.87
ACADAcadia Pharmaceuticals Inc.20191226A11.247.063.873.993.203.08
ACAMAcamar Partners Acquisition Cor20191226A118.9460.1560.1560.150.000.00
ACBAurora Cannabis Inc. Common Sha20191226A49.4337.7921.3725.0016.4012.76
ACBIAtlantic Capital Bancshares, In20191226A20.1617.7413.6714.304.083.45
ACCAmerican Campus Communities, In20191226A8.355.053.953.981.101.07
ACCOAcco Brands Corporation20191226A11.7810.027.247.662.782.36
ACELAccel Entertainment, Inc.20191226A167.4974.3071.3572.482.951.81
ACERAcer Therapeutics Inc. Common S20191226A91.7775.9723.9340.8652.0435.11
ACESALPS Clean Energy ETF20191226ETF20.0610.909.6210.061.280.84
ACGLArch Capital Group Ltd20191226A3.608.321.211.417.126.91
ACHCAcadia Healthcare Company, Inc.20191226A12.9137.745.315.9132.4331.83
ACHVAchieve Life Sciences, Inc.20191226A74.1770.5236.1946.6334.3323.89
ACIAAcacia Communications, Inc. Com20191226A4.982.660.081.472.571.18
ACIOAptus Collared Income Opportuni20191226ETF23.62113.92127.70112.55-13.781.37
ACIUAC Immune SA20191226A62.7478.6751.6453.2227.0325.45
ACIWACI Worldwide, Inc.20191226A11.6212.20-0.79-0.4612.9912.66
ACLSAxcelis Technologies Inc20191226A19.2520.134.816.4715.3213.67
ACMAecom20191226A4.334.820.50-0.364.325.18
ACMRACM Research, Inc. Class A Comm20191226A47.4231.8110.4313.3921.3818.42
ACNAccenture PLC20191226A1.944.42-0.26-0.124.684.54
ACNBACNB Corp20191226A107.3265.8357.2657.268.578.57
ACORAcorda Therapeutics, Inc.20191226A46.7337.793.9215.1333.7022.49
ACREAres Commercial Real Estate Cor20191226A8.047.303.203.024.114.28
ACRSAclaris Therapeutics, Inc.20191226A85.0543.8219.4120.3024.4123.52
ACRXAcelRx Pharmaceuticals, Inc20191226A42.4937.6310.9914.5126.6423.12
ACSGXtrackers MSCI ACWI ex USA ESG20191226ETF21.2610.2310.2310.230.000.00
ACSIAmerican Customer Satisfaction20191226ETF6.802.583.114.17-0.53-1.59
ACSTAcasti Pharma, Inc.20191226A45.7640.9322.9226.0418.0214.89
ACTAdvisorShares Vice ETF20191226ETF22.5947.7949.3249.32-1.52-1.52
ACTGAcacia Research Corporation20191226A69.0749.4244.1539.945.279.48
ACTTAct II Global Acquisition Corp.20191226A63.4429.7421.6325.738.114.01
ACUAcme United Corporation20191226A76.5547.4235.5336.2311.8911.20
ACWFiShares Edge MSCI Multifactor G20191226ETF31.5914.9414.3613.740.581.19
ACWIiShares MSCI ACWI ETF20191226ETF1.371.100.470.520.620.58
ACWViShares Edge MSCI Min Vol Globa20191226ETF5.003.342.913.060.440.28
ACWXiShares MSCI ACWI ex US ETF20191226ETF2.171.470.820.850.650.62
ACYAeroCentury Corporation20191226A820.76386.33314.84337.5371.4948.80
ADBEAdobe Inc.20191226A2.851.961.521.120.440.85
ADCAgree Realty Corporation20191226A9.616.092.974.093.122.00
ADESAdvanced Emissions Solutions, I20191226A27.1924.235.586.3918.6517.84
ADIAnalog Devices, Inc.20191226A3.414.600.560.514.044.09
ADILAdial Pharmaceuticals, Inc20191226A284.64178.80129.38128.6549.4250.15
ADMArcher Daniels Midland Company20191226A2.576.100.981.105.135.01
ADMAADMA Biologics, Inc.20191226A31.3725.724.828.2620.9117.47
ADMEAptus Behavioral Momentum ETF20191226ETF10.9554.8945.2841.389.6113.51
ADMPAdamis Pharmaceuticals Corporat20191226A41.4271.3734.1143.1137.2628.25
ADMSAdamas Pharmaceuticals, Inc.20191226A40.3935.8119.2822.5816.4913.18
ADNTAdient plc Ordinary Shares20191226A16.508.294.835.493.452.80
ADPAutomatic Data Processing20191226A3.871.950.711.001.240.96
ADPTAdaptive Biotechnologies Corpor20191226A18.8916.777.0010.899.785.89
ADREInvesco BLDRS Emerging Markets20191226ETF40.3925.4821.9421.903.543.58
ADROAduro Biotech, Inc.20191226A84.9493.0054.3956.1938.6136.81
ADSAlliance Data Systems Corporati20191226A7.844.592.182.842.411.75
ADSKAutodesk Inc20191226A4.452.560.961.241.601.32
ADSWAdvanced Disposal Services, Inc20191226A3.063.221.882.101.341.12
ADTADT Inc.20191226A13.0810.350.190.2010.1610.15
ADTNAdtran Inc20191226A23.69232.78213.22211.1719.5621.62
ADUSAddus HomeCare Corp.20191226A19.9114.496.486.888.027.61
ADVMAdverum Biotechnologies, Inc. C20191226A17.7420.65-0.131.1020.7919.59
ADXSAdvaxis, Inc.20191226A71.2676.5753.6258.7922.9817.88
AEAdams Resources & Energy Inc.20191226A378.79121.6265.6674.5655.9647.06
AEEAmeren Corporation20191226A2.861.731.120.990.610.74
AEGNAegion Corp20191226A21.9511.972.083.369.898.61
AEHRAehr Test Systems20191226A95.9179.0683.1882.83-4.12-3.76
AEISAdvanced Energy Industries Inc20191226A16.068.902.442.506.466.40
AELAmerican Equity Investment Life20191226A6.314.371.451.542.932.84
AEMAgnico Eagle Mines Ltd.20191226A9.414.902.302.522.602.37
AEMDAETHLON MEDICAL INC20191226A215.58182.17128.40126.2753.7755.90
AEOAmerican Eagle Outfitters20191226A7.024.681.912.482.772.20
AEPAmerican Electric Power Company20191226A3.482.901.231.341.671.55
AERAercap Holdings N.V.20191226A5.054.161.972.942.191.22
AERIAerie Pharmaceuticals, Inc.20191226A15.1211.073.755.407.325.67
AESAES Corporation20191226A5.173.821.341.462.482.36
AESEAllied Esports Entertainment, I20191226A190.68134.6265.6265.6669.0068.96
AESRAnfield U.S. Equity Sector Rota20191226ETF233.58194.8991.37168.38103.5126.51
AEYADDvantage Technologies Group,20191226A120.8589.5421.2148.7568.3340.79
AEYEAudioEye, Inc. Common Stock20191226A139.59417.3647.8847.88369.48369.48
AEZSAeterna Zentaris, Inc.20191226A102.3286.1478.4178.507.737.64
AFCAllied Capital Corporation20191226A52.5031.0428.0328.033.013.01
AFGAmerican Financial Group, Inc.20191226A10.944.532.493.032.041.50
AFHAtlas Financial Holdings, Inc.20191226A292.14448.43361.79377.0086.6471.44
AFIArmstrong Flooring, Inc.20191226A52.7833.1922.5425.8310.667.36
AFIFAnfield Universal Fixed Income20191226ETF30.3131.0931.0931.090.000.00
AFINAmerican Finance Trust, Inc. Cl20191226A17.4717.315.134.5712.1812.74
AFKVanEck Vectors Africa Index ETF20191226ETF61.5167.5471.6161.20-4.076.34
AFLAflac Inc.20191226A2.023.980.700.043.293.95
AFLGFirst Trust Active Factor Large20191226ETF26.78
AFMCFirst Trust Active Factor Mid C20191226ETF16.20
AFMDAffimed N.V.20191226A35.2628.289.4212.1218.8616.16
AFSMFirst Trust Active Factor Small20191226ETF22.0013.0313.0313.030.000.00
AFTYPacer CSOP FTSE China A50 ETF20191226ETF28.8639.0431.4731.477.577.57
AFYAAfya Limited Class A Common Sha20191226A114.6142.2034.5234.657.687.55
AGFIRST MAJESTIC SILVER CORP20191226A8.296.674.688.331.98-1.67
AGBAAGBA Acquisition Limited Ordina20191226A148.48
AGCOAGCO Corporation20191226A8.124.571.901.982.672.59
AGEAgeX Therapeutics, Inc.20191226A174.11516.88324.51327.28192.37189.61
AGENAgenus Inc.20191226A24.4420.182.353.2517.8316.93
AGFSAgroFresh Solutions, Inc. Commo20191226A93.5863.8054.0649.059.7414.76
AGGiShares Core U.S. Aggregate Bon20191226ETF0.900.770.270.350.510.43
AGGPIQ Enhanced Core Plus Bond U.S.20191226ETF12.7347.6740.2547.677.430.00
AGGYWisdomTree Yield Enhanced U.S.20191226ETF4.372.322.192.160.130.16
AGIAlamos Gold Inc. Class A Common20191226A16.8217.170.402.4516.7814.74
AGIOAgios Pharmaceuticals, Inc.20191226A13.887.672.512.905.164.77
AGLEAeglea BioTherapeutics, Inc.20191226A93.6159.1235.7039.1523.4219.98
AGMFederal Agricultural Mortgage C20191226A40.0120.8212.7613.448.067.38
AGMAFederal Agricultural Mortgage C20191226A293.39
AGMHAGM Group Holdings Inc. Class A20191226A382.07220.7994.65125.04126.1495.75
AGNAllergan plc20191226A1.791.640.931.020.710.62
AGNCAGNC Investment Corp. Common St20191226A5.604.482.122.342.372.14
AGNDWisdomTree Trust WisdomTree Neg20191226ETF23.2410.6010.6010.600.000.00
AGOAssured Guaranty, LTD20191226A6.253.911.311.102.602.81
AGRAvangrid, Inc.20191226A6.453.171.511.641.651.53
AGROADECOAGRO S.A.20191226A25.3013.466.557.786.915.68
AGRXAgile Therapeutics, Inc20191226A41.0335.5915.0217.7220.5717.85
AGSPlayAGS, Inc.20191226A38.5221.9314.5318.037.393.90
AGTiShares MSCI Argentina and Glob20191226ETF32.8420.5525.2917.00-4.743.55
AGTCApplied Genetic Technologies Co20191226A68.2057.7834.7035.4423.0822.37
AGXArgan, Inc20191226A20.449.412.672.906.746.50
AGYSAgilysys, Inc.20191226A24.0314.365.575.508.798.86
AGZiShares Agency Bond ETF20191226ETF2.811.001.011.16-0.01-0.16
AGZDWisdomTree Trust WisdomTree Int20191226ETF23.1219.1019.0219.020.070.07
AHCA.H. Belo Corporation20191226A86.4253.0851.9851.981.101.10
AHCOAdaptHealth Corp. Class A Commo20191226A355.72232.11278.81306.67-46.69-74.55
AHHArmada Hoffler Properties, Inc.20191226A12.657.670.771.846.915.83
AHPIAllied Healthcare Products20191226A885.651114.181055.551055.5558.6358.63
AHTAshford Hospitality Trust, Inc.20191226A36.7354.8829.3239.5925.7215.45
AIArlington Asset Investment Corp20191226A16.9118.0311.9211.436.116.60
AIAiShares Asia 50 ETF20191226ETF20.988.905.414.993.483.91
AIEQAI Powered Equity ETF20191226ETF21.3120.7920.2420.200.560.59
AIGAmerican International Group, I20191226A2.511.670.12-0.051.551.72
AIHSSenmiao Technology Limited Comm20191226A209.72160.77143.61150.1517.1610.62
AIIQAI Powered International Equity20191226ETF25.365.625.625.620.000.00
AIMAIM ImmunoTech Inc.20191226A96.99110.9380.6877.7430.2533.20
AIMCAltra Industrial Motion Corp.20191226A11.947.631.431.506.206.13
AIMTAimmune Therapeutics, Inc.20191226A12.3411.821.704.9510.126.88
AINAlbany International Corp Class20191226A13.866.953.523.913.443.05
AINCAshford Inc.20191226A215.49127.6589.8391.6737.8235.98
AINVApollo Investment Corporation20191226A7.296.464.474.112.062.37
AIQGlobal X Future Analytics Tech20191226ETF56.4932.0818.0318.0314.0514.05
AIRAAR Corp.20191226A13.787.823.353.544.474.28
AIRGAirgain, Inc. Common Stock20191226A53.4630.668.297.8922.3722.78
AIRIAir Industries Group20191226A166.17109.5393.0297.9216.5111.61
AIRRFirst Trust RBA American Indust20191226ETF12.299.0416.3610.13-7.32-1.09
AIRTAir T Inc20191226A731.13302.15302.15302.150.000.00
AITApplied Industrial Technologies20191226A12.687.184.024.113.163.07
AIVApartment Investment and Manage20191226A4.713.100.780.712.322.39
AIZAssurant, Inc.20191226A6.623.591.471.632.121.96
AJGArthur J. Gallagher & Co.20191226A4.342.850.680.932.171.92
AJRDAerojet Rocketdyne Holdings, In20191226A10.116.614.174.672.441.93
AJXGreat Ajax Corp.20191226A9.749.712.293.507.426.20
AKAMAkamai Technologies Inc20191226A4.124.061.211.462.852.59
AKBAAkebia Therapeutics, Inc.20191226A16.6813.693.095.1510.608.54
AKCAAkcea Therapeutics, Inc. Common20191226A34.9719.506.286.2913.2213.20
AKERAkers Biosciences Inc20191226A161.2376.3456.4562.3319.8814.01
AKGAsanko Gold Inc.20191226A45.9861.8748.3948.7213.4813.15
AKRAcadia Realty Trust20191226A8.404.652.763.011.901.64
AKROAkero Therapeutics, Inc. Common20191226A144.3144.3229.6627.3614.6716.96
AKRXAkorn, Inc.20191226A65.4960.2043.4437.5416.7622.67
AKTSAKOUSTIS TECHNOLOGIES, INC.20191226A38.0527.644.605.8723.0421.77
ALAir Lease Corporation20191226A4.983.701.491.552.202.15
ALACAlberton Acquisition Corporatio20191226A29.00
ALBAlbemarle Corporation20191226A4.684.250.930.833.333.43
ALBOAlbireo Pharma, Inc. Common Sto20191226A84.0997.8145.2248.0152.6049.81
ALCAlcon Inc. Ordinary Shares20191226A5.583.352.252.451.100.89
ALCOAlico Inc20191226A74.0639.2925.4125.5013.8913.79
ALDXAldeyra Therapeutics, Inc.20191226A55.1336.5225.8327.9210.698.60
ALEALLETE, Inc.20191226A9.9013.4911.4911.632.001.94
ALECAlector, Inc. Common Stock20191226A45.0326.8913.8316.0013.0610.89
ALEXAlexander & Baldwin, Inc.20191226A14.146.660.85-0.265.806.92
ALFAAlphaClone Alternative Alpha ET20191226ETF42.1229.3828.797.770.5921.61
ALGAlamo Group, Inc.20191226A49.7015.9311.5812.184.343.74
ALGNAlign Technology Inc20191226A8.694.701.671.703.043.00
ALGRAllegro Merger Corp. Common Sto20191226A13.102.68-3.61-3.616.296.29
ALGTAllegiant Travel Company20191226A26.3710.595.465.695.134.90
ALIMAlimera Sciences, Inc.20191226A320.61229.00153.51170.6075.4958.40
ALJJALJ Regional Holdings, Inc. Com20191226A330.62105.4599.1987.126.2618.33
ALKAlaska Air Group, Inc.20191226A4.692.991.121.701.871.29
ALKSAlkermes Inc. plc20191226A9.376.241.261.554.974.69
ALLThe Allstate Corporation20191226A2.962.820.310.662.512.16
ALLEAllegion Public Limited Company20191226A5.762.67-0.420.293.092.37
ALLKAllakos Inc.20191226A70.7224.2512.4919.4411.754.80
ALLOAllogene Therapeutics, Inc. Com20191226A25.7815.106.015.479.089.63
ALLTAllot Ltd. Ordinary Shares20191226A28.6033.1516.2915.9516.8517.20
ALLYAlly Financial Inc.20191226A3.563.170.190.432.992.73
ALNAAllena Pharmaceuticals, Inc. Co20191226A89.06163.94144.34148.8919.6015.05
ALNYAlnylam Pharmaceuticals, Inc.20191226A13.287.692.292.065.405.63
ALOAlio Gold Inc. Common Shares20191226A100.6890.0442.2062.4547.8327.58
ALOTAstroNova, Inc. Common Stock20191226A142.3077.6047.6250.0629.9827.54
ALPNAlpine Immune Sciences, Inc. Co20191226A656.80378.42431.86344.25-53.4434.17
ALRMAlarm.com Holdings, Inc.20191226A12.4611.713.253.238.458.48
ALRNAileron Therapeutics, Inc. Comm20191226A181.09152.91156.10155.03-3.19-2.12
ALRSAlerus Financial Corporation Co20191226A61.5544.5047.2546.97-2.75-2.47
ALSKAlaska Communications Systems20191226A110.9853.6531.4331.4322.2222.22
ALSNALLISON TRANSMISSION HOLDINGS,20191226A5.612.791.601.671.201.13
ALTAltimmune, Inc. Common Stock20191226A99.5961.7937.8835.4223.9126.37
ALTMAltus Midstream Company Class A20191226A53.0344.9033.1031.7011.8013.20
ALTRAltair Engineering Inc. Class A20191226A20.5053.607.117.5646.4946.04
ALTSProShares Morningstar Alternati20191226ETF31.653.00-7.333.0010.330.00
ALTYGlobal X SuperDividend Alternat20191226ETF37.8718.0015.6616.592.341.41
ALVAutoliv, Inc.20191226A10.3518.23-2.81-2.7321.0320.95
ALXNAlexion Pharmaceuticals Inc20191226A6.394.962.643.282.321.68
ALYAAlithya Group inc. Class A Subo20191226A260.566284.44338.29338.295946.155946.15
AMAntero Midstream Corporation Co20191226A13.5910.961.992.868.968.06
AMAGAMAG Pharmaceuticals, Inc.20191226A24.1241.989.946.6532.0435.33
AMALAmalgamated Bank Class A Common20191226A67.0522.348.0312.9614.319.38
AMATApplied Materials Inc20191226A1.843.050.700.922.362.13
AMBAAmbarella, Inc. Ordinary Shares20191226A9.475.701.372.154.333.55
AMBCAmbac Financial Group, Inc.20191226A14.174.704.555.150.15-0.45
AMCAMC ENTERTAINMENT HOLDINGS, INC20191226A13.5810.433.684.596.755.84
AMCAiShares Russell 1000 Pure U.S.20191226ETF19.0233.4431.8633.281.580.16
AMCIAMCI Acquisition Corp. Class A20191226A49.43
AMCRAmcor plc Ordinary Shares20191226A9.6918.002.372.9815.7415.16
AMCXAMC Networks Inc. Class A20191226A11.677.462.002.465.465.00
AMDAdvanced Micro Devices20191226A2.192.160.710.811.451.34
AMEAmetek, Inc.20191226A4.793.500.530.552.972.95
AMEDAmedisys Inc20191226A13.1311.554.476.657.094.90
AMEHApollo Medical Holdings, Inc. C20191226A43.4841.6712.6715.1929.0026.48
AMGAffiliated Managers Group20191226A9.764.664.102.270.562.39
AMGNAmgen Inc20191226A3.051.670.400.441.271.23
AMHAMERICAN HOMES 4 RENT20191226A4.093.260.750.982.502.28
AMJJP Morgan Alerian MLP Index ETN20191226ETN4.557.256.136.101.131.16
AMKAssetMark Financial Holdings, I20191226A75.3431.5724.7125.906.875.68
AMKRAmkor Technology Inc20191226A8.526.690.901.365.795.32
AMLPAlerian MLP ETF20191226ETF11.547.544.344.513.203.03
AMNAMN Healthcare Services20191226A15.507.923.722.884.205.04
AMNBAmerican National Bankshares In20191226A84.5129.3627.6728.881.690.48
AMOMQraft AI-Enhanced US Large Cap20191226ETF92.06218.948.279.43210.67209.51
AMOTAllied Motion Technologies Inc20191226A77.7739.3226.1728.3813.1510.94
AMPAmeriprise Financial, Inc.20191226A6.002.861.731.881.130.98
AMPEAmpio Pharmaceuticals, Inc20191226A72.1677.9664.7263.5913.1814.32
AMPHAmphastar Pharmaceuticals, Inc.20191226A14.2617.090.913.2316.1813.86
AMPYAmplify Energy Corp.20191226A39.6621.8314.0615.417.776.41
AMRBAmerican River Bankshares20191226A112.39
AMRCAmeresco, Inc.20191226A15.2210.35-6.63-7.0416.9817.41
AMRHAmeri Holdings, Inc. Common Sto20191226A260.87212.76198.84198.8413.9213.92
AMRKA-Mark Precious Metals, Inc.20191226A125.43168.2193.4793.6274.7374.58
AMRSAmyris Inc.20191226A34.6932.6211.5016.9721.1215.65
AMRXAmneal Pharmaceuticals, Inc. Cl20191226A22.1120.449.059.3511.3911.08
AMSAmerican Shared Hospital Servic20191226A156.55529.10585.08582.60-55.98-53.50
AMSCAmerican Superconductor Corp20191226A28.7329.3013.7710.2415.5319.07
AMSFAMERISAFE, Inc.20191226A55.0818.1214.9614.513.153.60
AMSWAAmerican Software, Inc.20191226A38.0518.8325.5420.50-6.70-1.66
AMTAmerican Tower Corporation20191226A3.892.440.390.442.052.00
AMTBAmerant Bancorp Inc. Class A Co20191226A52.8121.9317.6117.904.324.03
AMTBBAmerant Bancorp Inc. Class B Co20191226A650.46465.74497.80497.80-32.06-32.06
AMTDTD Ameritrade Holding Corp20191226A2.112.170.650.731.521.44
AMTXAemetis, Inc.20191226A114.7288.0072.4972.4915.5115.51
AMUETRACS Alerian MLP Index ETN20191226ETN8.5214.3511.5811.432.772.92
AMUBETRACS Alerian MLP Index ETN Se20191226ETN8.719.849.849.840.000.00
AMWDAmerican Woodmark Corp20191226A33.4012.679.178.863.503.81
AMZAInfraCap MLP ETF20191226ETF21.5516.8413.3113.613.533.23
AMZNAmazon.Com Inc20191226A2.632.661.641.961.030.71
ANAutoNation, Inc.20191226A9.984.321.842.132.482.19
ANABAnaptysBio, Inc. Common Stock20191226A28.5526.594.147.0722.4519.52
ANATAmerican National Insurance20191226A54.8027.8220.6123.737.214.10
ANDAAndina Acquisition Corp. III Or20191226A69.35
ANDEAndersons Inc/The20191226A29.0933.681.941.9631.7331.72
ANETArista Networks20191226A7.503.492.512.600.980.89
ANFAbercrombie & Fitch Co.20191226A6.345.122.062.493.062.63
ANGIANGI Homeservices Inc. Class A20191226A12.519.861.641.718.228.16
ANGLVanEck Vectors Fallen Angel Hig20191226ETF3.658.464.294.214.224.30
ANGOAngioDynamics, Inc.20191226A15.258.121.772.496.355.63
ANHAnworth Mortgage Asset Corporat20191226A27.2519.3713.3213.446.055.94
ANIKAnika Therapeutics Inc20191226A30.6515.204.966.7710.258.44
ANIPANI Pharmaceuticals, Inc.20191226A63.5127.3317.0817.3210.2510.01
ANIXAnixa Biosciences, Inc.20191226A79.9676.5338.4435.9838.0940.56
ANSSAnsys Inc20191226A7.174.270.752.083.512.19
ANTMANTHEM, INC.20191226A4.512.420.890.911.531.51
ANYSphere 3D Corp. Common Shares20191226A249.19257.86110.58110.58147.28147.28
AOAiShares Core Aggressive Allocat20191226ETF5.694.996.404.83-1.410.16
AOBCAmerican Outdoor Brands Corpora20191226A11.3710.060.441.009.649.08
AOKiShares Core Moderate Allocatio20191226ETF9.816.716.566.310.150.40
AOMiShares Core Moderate Allocatio20191226ETF11.8212.4012.3712.280.030.12
AONAon plc Class A20191226A5.822.790.320.252.482.54
AORiShares Core Growth Allocation20191226ETF6.304.955.055.11-0.10-0.16
AOSA.O. Smith Corporation20191226A4.133.20-0.930.124.133.08
AOSLAlpha and Omega Semiconductor L20191226A28.3134.8611.0411.9723.8322.90
APAmpco-Pittsburgh Corp.20191226A86.8564.7548.5148.5116.2416.24
APAApache Corporation20191226A4.274.401.901.862.502.55
APAMARTISAN PARTNERS ASSET MANAGEME20191226A8.673.642.502.871.140.77
APDAir Products & Chemicals, Inc.20191226A4.463.201.491.601.711.60
APDNApplied DNA Sciences, Inc.20191226A96.5771.3039.5744.9831.7326.31
APEIAmerican Public Education, Inc.20191226A33.0030.084.214.6625.8725.42
APENApollo Endosurgery, Inc.20191226A384.85308.18293.95312.4414.23-4.25
APEXApex Global Brands Inc. Common20191226A166.87205.70210.70220.90-5.00-15.20
APHAmphenol Corporation20191226A3.994.021.361.882.652.13
APHAAphria Inc. Common Shares20191226A20.7019.6111.2610.158.359.45
APLEApple Hospitality REIT, Inc.20191226A6.264.712.632.732.061.97
APLSApellis Pharmaceuticals, Inc. C20191226A27.2215.415.495.859.929.55
APLTApplied Therapeutics, Inc. Comm20191226A139.66159.4074.8479.7884.5679.62
APMAptorum Group Limited Class A O20191226A530.83296.54324.63324.63-28.08-28.08
APOApollo Global Management, Inc.20191226A7.244.722.282.732.441.99
APOGApogee Enterprises Inc20191226A15.6013.785.426.128.367.66
APPFAppFolio, Inc. Class A20191226A26.3715.7211.1412.724.583.01
APPNAppian Corporation Class A Comm20191226A13.8210.591.985.468.615.13
APPSDigital Turbine, Inc.20191226A12.8712.622.967.299.665.33
APREAprea Therapeutics, Inc. Common20191226A145.9759.7825.5028.0734.2931.71
APRNBlue Apron Holdings, Inc. Class20191226A41.4027.246.285.8020.9721.44
APTAlpha Pro Tech, Ltd.20191226A127.15136.2638.0743.2798.1992.99
APTOAptose Biosciences, Inc.20191226A44.4133.134.985.0128.1428.12
APTSPreferred Apartment Communities20191226A14.7411.194.915.786.285.42
APTVAptiv PLC20191226A5.343.37-0.18-0.083.553.45
APTXAptinyx Inc. Common Stock20191226A136.5684.4249.5452.5534.8831.87
APVOAptevo Therapeutics Inc20191226A95.7884.4570.0769.7714.3814.69
APWCAsia Pacific Wire & Cable Corp20191226A350.2793.88-33.64-33.64127.52127.52
APXTApex Technology Acquisition Cor20191226A147.5736.5824.4524.4512.1212.12
APYApergy Corporation Common Stock20191226A16.789.865.185.614.684.25
APYXApyx Medical Corporation Common20191226A58.0533.2920.4719.4712.8113.82
AQBAquaBounty Technologies, Inc.20191226A164.6894.7982.3485.7912.459.00
AQMSAqua Metals, Inc. Common Stock20191226A53.9660.1441.8742.7018.2717.68
AQNAlgonquin Power & Utilities Cor20191226A7.165.345.315.460.03-0.12
AQSTAquestive Therapeutics, Inc. Co20191226A41.5532.599.6114.1722.9818.42
AQUAEvoqua Water Technologies Corp.20191226A12.819.285.056.544.232.74
ARANTERO RESOURCES CORPORATION20191226A34.4224.4015.3415.859.068.53
ARAAmerican Renal Associates Holdi20191226A44.1328.4217.4616.6510.9511.77
ARAVAravive, Inc. Common Stock20191226A69.5634.6813.1214.8421.5619.83
ARAYAccuray Incorporated20191226A36.1327.108.037.1319.0719.96
ARCARC Document Solutions, Inc.20191226A128.9590.3968.4477.3821.9513.02
ARCBArcBest Corporation20191226A21.7824.933.623.7121.3121.22
ARCCAres Capital Corporation20191226A5.384.272.372.851.891.42
ARCEArco Platform Limited Class A C20191226A84.3844.9234.3135.0910.629.84
ARCHArch Coal, Inc.20191226A20.6710.105.955.754.154.35
ARCMArrow Reserve Capital Managemen20191226ETF14.900.160.160.160.000.00
ARCOARCOS DORADOS HOLDINGS INC.20191226A15.6611.450.323.2111.138.25
ARCTArcturus Therapeutics Holdings20191226A94.5364.1715.0114.8149.1749.36
ARDArdagh Group S.A. Class A Commo20191226A29.7715.284.455.7610.839.52
ARDSAridis Pharmaceuticals Inc. Com20191226A331.88403.0198.7298.72304.29304.29
ARDXArdelyx, Inc.20191226A26.7020.917.947.4812.9713.43
AREAlexandria Real Estate Equities20191226A5.273.530.680.892.862.65
ARECAMERICAN RESOURCES CORP20191226A195.70236.07168.62168.6267.4567.45
ARESAres Management Corporation Cla20191226A10.618.272.835.195.443.10
ARGOArgo Group International Holdin20191226A23.9012.085.265.426.826.66
ARGTGlobal X MSCI Argentina ETF20191226ETF35.1420.5412.9418.157.602.38
ARIAPOLLO COMMERCIAL REAL ESTATE F20191226A5.404.101.781.922.312.17
ARKFARK Fintech Innovation ETF20191226ETF21.2829.6024.9425.284.664.32
ARKGARK Genomic Revolution ETF20191226ETF16.9621.0416.1114.194.936.86
ARKKARK Innovation ETF20191226ETF9.095.944.125.641.820.30
ARKQARK Autonomous Technology & Rob20191226ETF23.1824.1921.5623.422.640.77
ARKRArk Restaurants Corp20191226A229.89171.49171.49171.490.000.00
ARKWARK Next Generation Internet ET20191226ETF8.514.583.774.050.810.53
ARLAmerican Realty Investors, Inc.20191226A1217.02398.64315.99322.8882.6575.75
ARLOArlo Technologies, Inc.20191226A23.3418.9810.3111.058.677.93
ARLPAlliance Resource Partners LP20191226A20.4914.341.135.1013.219.24
ARMKARAMARK20191226A7.494.912.242.682.672.23
ARMPArmata Pharmaceuticals, Inc. Co20191226A143.80202.56121.00135.8381.5666.74
ARNAArena Pharmaceuticals Inc20191226A15.4711.633.403.308.238.34
ARNCArconic Corporation20191226A3.542.661.110.781.551.88
AROCArchrock Inc20191226A10.319.053.974.535.084.51
AROWArrow Financial Corp20191226A65.3225.441.385.8024.0619.64
ARPOAerpio Pharmaceuticals, Inc. Co20191226A83.4191.4845.2950.7446.1940.74
ARRARMOUR Residential REIT, Inc.20191226A5.695.710.451.335.264.39
ARTLArtelo Biosciences, Inc. Common20191226A310.59213.68186.43174.1827.2539.50
ARTNAArtesian Resources Corp20191226A60.9622.9520.8722.652.080.30
ARTWArts-Way Manufacturing Co Inc20191226A296.53203.96135.58132.1768.3871.79
ARVNArvinas, Inc20191226A35.2328.6012.0114.9016.5813.70
ARWArrow Electronics, Inc.20191226A8.063.03-0.48-0.533.513.56
ARWRArrowhead Research Corporation20191226A11.807.424.265.313.162.11
ARYAARYA Sciences Acquisiton Corp.20191226A768.40153.27810.29810.29-657.02-657.02
ASBAssociated Banc-Corp20191226A4.835.202.262.462.942.74
ASCARDMORE SHIPPING CORPORATION20191226A26.9021.654.755.7016.9015.95
ASEAGlobal X FTSE Southeast Asia ET20191226ETF137.7554.9954.4354.990.560.00
ASETFlexShares Real Assets Allocati20191226ETF54.1135.5735.5735.570.000.00
ASFIAsta Funding Inc20191226A99.6861.0661.0661.060.000.00
ASGNASGN Incorporated20191226A12.215.342.341.943.003.41
ASHAshland Global Holdings Inc.20191226A7.404.060.650.823.413.24
ASHRXtrackers Harvest CSI 300 China20191226ETF3.462.802.132.220.680.59
ASHSXtrackers Harvest CSI 500 China20191226ETF38.0518.808.598.1110.2110.69
ASHXXtrackers MSCI China A Inclusio20191226ETF133.1961.2161.2161.210.000.00
ASIXAdvanSix Inc.20191226A24.8215.027.427.417.607.61
ASMAvino Silver & Gold Mines Ltd.20191226A44.3662.4735.6937.6026.7824.87
ASMBAssembly Biosciences, Inc20191226A37.9622.766.068.2816.7014.48
ASNAAscena Retail Group, Inc.20191226A56.5639.0322.7825.2416.2513.79
ASPNAspen Aerogels, Inc.20191226A120.8389.7052.6057.8137.1031.89
ASPSAltisource Portfolio Solutions20191226A40.4157.09-7.49-5.4264.5862.52
ASPUASPEN GROUP, INC.20191226A85.58321.6163.1161.80258.50259.81
ASRTAssertio Therapeutics, Inc. Com20191226A78.6387.8136.4940.5951.3547.23
ASRVAmeriServ Financial Inc20191226A87.7737.927.3010.7430.6227.18
ASTCAstrotech Corporation (DE) Comm20191226A236.60121.67121.35121.180.330.50
ASTEAstec Industries Inc20191226A25.468.812.931.575.325.86
ASURAsure Software, Inc20191226A52.5027.148.5310.9618.6116.18
ASYSAmtech Systems Inc20191226A80.5056.2038.0241.0818.1815.13
ATAtlantic Power Corporation20191226A42.5236.4324.5125.0011.9211.43
ATECAlphatec Holdings, Inc.20191226A33.4337.5913.1614.9824.4722.65
ATENA10 NETWORKS INC20191226A24.0017.374.065.4113.3111.95
ATESTCTest Symbol Class C20191226A29.5517.4917.4017.380.090.11
ATESTGTEST SYMBOL20191226A29.0714.8214.6714.740.150.08
ATEXAnterix Inc. Common Stock20191226A51.3125.8010.4610.9815.3414.82
ATGEAdtalem Global Education Inc. C20191226A12.675.510.262.925.252.58
ATHAthene Holding Ltd. Class A Com20191226A8.503.961.121.022.842.93
ATHXAthersys, Inc. Common Stock20191226A80.0066.5938.0438.5728.5628.02
ATIAllegheny Technologies20191226A13.437.281.521.755.765.53
ATIFATIF Holdings Limited Ordinary20191226A315.90556.75332.52361.56224.23195.18
ATKRAtkore International Group Inc.20191226A12.786.042.832.853.213.18
ATLCAtlanticus Holdings Corporation20191226A230.3193.1482.4184.1010.739.04
ATLOAMES National Corp20191226A68.2425.4524.1023.931.351.52
ATMPiPath Select MLP ETN20191226ETF12.2113.309.8411.223.462.08
ATNIATN International, Inc20191226A49.4920.1910.5212.329.677.87
ATNMActinium Pharmaceuticals, Inc20191226A53.64102.2383.0585.2919.1816.94
ATNXAthenex, Inc. Common Stock20191226A18.2416.070.593.0115.4813.12
ATOAtmos Energy Corporation20191226A4.533.902.333.011.570.89
ATOMAtomera Incorporated Common Sto20191226A139.13130.47104.4399.7426.0530.73
ATOSAtossa Therapeutics, Inc. Commo20191226A117.90109.9785.2685.1524.7124.82
ATRAptarGroup, Inc.20191226A14.175.372.432.132.933.24
ATRAAtara Biotherapeutics, Inc20191226A28.9930.035.596.3824.4423.65
ATRCAtriCure, Inc.20191226A19.4112.21-4.48-3.7516.6915.97
ATROAstronics Corp20191226A17.9611.458.889.542.571.91
ATRSAntares Pharma, Inc.20191226A21.7120.025.415.9214.6114.12
ATSGAir Transport Services Group, I20191226A14.8211.393.523.637.877.75
ATTOAtento S.A.20191226A68.2544.9033.7727.5511.1317.34
ATUSAltice USA, Inc. Class A Common20191226A4.756.412.094.194.322.22
ATVIActivision Blizzard Inc.20191226A2.001.710.690.761.020.95
ATXIAvenue Therapeutics, Inc. Commo20191226A153.9691.2461.7167.9229.5323.32
AUBAtlantic Union Bankshares Corpo20191226A12.535.873.743.762.902.85
AUBNAuburn National Bancorporation20191226A369.62175.05127.19127.1947.8747.87
AUDCAudioCodes Ltd20191226A22.4419.86-0.203.1720.0616.69
AUGAuryn Resources Inc. Common Sha20191226A117.5489.2785.9480.293.338.98
AUMNGolden Minerals Company20191226A137.12123.9795.3897.7528.5926.22
AUPHAurinia Pharmaceuticals Inc20191226A12.7113.228.988.904.244.33
AUSFGlobal X Adaptive U.S. Factor E20191226ETF17.268.447.447.241.001.20
AUTOAutoWeb, Inc. Common Stock20191226A253.16120.215.524.22114.68115.98
AUYYamana Gold, Inc.20191226A25.5021.8313.3215.178.516.67
AVAAvista Corporation20191226A7.613.352.062.181.291.17
AVAVAeroVironment, Inc.20191226A19.5919.022.312.2616.7116.76
AVBAvalonBay Communities, Inc.20191226A6.122.701.241.631.461.07
AVCOAvalon GloboCare Corp. Common S20191226A80.8278.6945.0550.2433.6428.46
AVDAmerican Vanguard Corporation20191226A20.238.813.523.705.295.11
AVDEAvantis International Equity ET20191226ETF20.0310.3110.2910.260.010.04
AVDVAvantis International Small Cap20191226ETF22.4313.5913.5113.510.080.08
AVEMAvantis Emerging Markets Equity20191226ETF26.5721.2419.9719.971.261.26
AVEOAVEO Pharmaceuticals, Inc.20191226A28.0830.1824.4524.795.745.39
AVGOBroadcom Inc. Common Stock20191226A4.372.951.331.511.621.44
AVGRAvinger, Inc. Common Stock20191226A244.79240.7298.49102.81142.23137.91
AVIDAvid Technology Inc20191226A29.1925.68-6.778.4032.4517.27
AVLRAvalara, Inc.20191226A17.759.463.654.545.814.91
AVNSAvanos Medical, Inc.20191226A16.998.794.585.034.213.76
AVNWAviat Networks, Inc.20191226A237.95190.70179.72182.5510.988.15
AVROAVROBIO, Inc. Common Stock20191226A62.7025.7012.6216.4113.089.29
AVTAvnet, Inc.20191226A6.853.562.912.540.651.02
AVTRAvantor, Inc.20191226A6.134.94-0.68-0.345.635.27
AVUSAvantis U.S. Equity ETF20191226ETF17.779.366.656.612.712.75
AVUVAvantis U.S. Small Cap Value ET20191226ETF13.7510.8710.3310.160.540.71
AVXLAnavex Life Sciences20191226A43.9441.4220.1721.0121.2520.40
AVYAvery Dennison Corp.20191226A7.163.821.581.282.242.54
AVYAAvaya Holdings Corp. Common Sto20191226A8.166.751.301.735.455.01
AWIArmstrong World Industries, Inc20191226A15.718.075.765.692.312.38
AWKAmerican Water Works Company, I20191226A4.943.80-0.492.634.291.17
AWRAmerican States Water Company20191226A12.617.215.686.161.541.05
AWREAware Inc20191226A206.3861.2181.7281.72-20.50-20.50
AWTMAware Ultra-Short Duration Enha20191226ETF7.925.135.125.120.010.01
AWXAvalon Holdings Corp.20191226A274.12242.78235.39238.807.393.98
AXAxos Financial, Inc. Common Sto20191226A10.515.813.062.982.762.83
AXASAbraxas Petroleum Corporation20191226A40.2295.0349.7451.3245.3043.71
AXDXAccelerate Diagnostics, Inc.20191226A45.7126.1910.7112.0615.4814.13
AXEAnixter International Inc20191226A6.182.721.661.691.071.03
AXGNAxogen, Inc. Common Stock20191226A27.9028.844.055.8124.7923.03
AXGTAxovant Gene Therapies Ltd. Com20191226A65.9367.1816.2543.2850.9323.90
AXJLWisdomTree Asia-Pacific ex-Japa20191226ETF42.0773.1152.0973.1121.020.00
AXLAmerican Axle & Manufacturing H20191226A9.987.793.413.454.374.33
AXLAAxcella Health Inc. Common Stoc20191226A190.19120.94114.68116.366.264.58
AXNXAxonics Modulation Technologies20191226A39.0635.3116.2016.1019.1119.21
AXPAmerican Express Company20191226A2.341.37-0.160.161.531.21
AXRAMREP Corporation20191226A562.69392.47385.03384.227.458.25
AXSAxis Capital Holders Limited20191226A8.254.431.080.563.353.87
AXSMAxsome Therapeutics, Inc20191226A26.3015.949.707.636.248.31
AXTAAxalta Coating Systems Ltd.20191226A4.073.292.601.730.701.57
AXTIAXT Inc20191226A40.4925.5014.3214.6011.1810.90
AXUAlexco Resource Corp.20191226A46.9645.4825.2026.2620.2819.22
AYAtlantica Yield plc20191226A11.7612.473.002.939.479.53
AYIAcuity Brands, Inc.20191226A14.396.652.723.703.932.95
AYTUAytu BioScience, Inc. Common St20191226A145.92117.3096.2694.0821.0423.21
AYXAlteryx, Inc.20191226A10.076.534.374.592.161.93
AZOAutoZone, Inc.20191226A10.715.103.062.992.022.01
AZPNAspen Technology Inc20191226A8.144.221.251.602.982.63
AZREAzure Power Global Limited20191226A121.8892.4391.2490.451.191.98
AZRXAzurRx BioPharma, Inc. Common S20191226A207.84207.15172.00175.0235.1432.12
AZZAZZ Inc.20191226A21.599.753.454.156.305.60
BBarnes Group Inc.20191226A17.928.143.604.814.543.33
BABoeing Company20191226A2.562.421.081.321.331.09
BABInvesco Taxable Municipal Bond20191226ETF4.372.842.592.570.250.27
BACBank of America Corporation20191226A2.823.852.552.781.301.06
BAHBooz Allen Hamilton Holding Cor20191226A8.705.844.053.631.792.21
BALiPath Series B Bloomberg Cotton20191226ETN51.08191.34190.07190.441.260.89
BAMBrookfield Asset Management Inc20191226A2.701.880.931.400.950.48
BANCBanc of California, Inc.20191226A12.877.474.054.183.423.29
BANDBandwidth Inc. Class A Common S20191226A25.5710.714.195.696.525.02
BANFBancfirst Corp20191226A27.9511.068.368.522.712.54
BANRBanner Corp.20191226A13.468.202.612.825.595.38
BANXStoneCastle Financial Corporati20191226A58.2234.4030.4530.763.943.63
BAPCredicorp LTD20191226A19.068.094.394.773.703.32
BAPRInnovator S&P 500 Buffer ETF -20191226ETF40.5736.6435.7335.730.900.90
BASIBioanalytical Systems Inc20191226A119.8493.9387.6498.576.29-4.64
BATRALiberty Media Corporation Serie20191226A27.9020.307.306.9213.0013.38
BATRKLiberty Media Corporation Serie20191226A22.4929.644.844.7024.8124.95
BATTAmplify Advanced Battery Metals20191226ETF39.9932.9127.8531.335.061.58
BAUGInnovator S&P 500 Buffer ETF -20191226ETF31.9710.8810.8810.880.000.00
BAXBaxter International Inc.20191226A3.082.250.590.681.661.57
BBBlackBerry Limited20191226A15.4911.006.236.994.773.99
BBAXJPMorgan BetaBuilders Developed20191226ETF13.715.735.415.350.320.38
BBBYBed Bath & Beyond Inc20191226A6.006.793.163.413.643.40
BBCVirtus LifeSci Biotech Clinical20191226ETF30.2319.045.6213.9913.425.05
BBCAJPMorgan BetaBuilders Canada ET20191226ETF7.313.923.243.470.680.44
BBCPConcrete Pumping Holdings, Inc.20191226A82.8853.8521.7121.0132.1432.84
BBDCBarings BDC, Inc.20191226A18.118.965.115.203.853.76
BBEUJPMorgan BetaBuilders Europe ET20191226ETF5.149.386.757.232.642.15
BBGIBeasley Broadcasting Group Inc20191226A120.7365.519.6014.5655.9150.95
BBHVanEck Vectors Biotech ETF20191226ETF6.025.325.135.540.19-0.22
BBIBrickell Biotech, Inc. Common S20191226A275.01179.28135.99133.4243.3045.86
BBINJPMorgan BetaBuilders Internati20191226ETF14.078.638.638.630.000.00
BBIOBridgeBio Pharma, Inc. Common S20191226A52.0326.682.894.7923.7921.89
BBJPJPMorgan BetaBuilders Japan ETF20191226ETF4.493.192.833.210.36-0.02
BBPVirtus LifeSci Biotech Products20191226ETF25.4413.299.7212.593.570.70
BBQBBQ Holdings, Inc. Common Stock20191226A266.3284.6175.2975.299.339.33
BBREJPMorgan BetaBuilders MSCI U.S.20191226ETF3.923.793.083.490.710.30
BBSAJPMorgan BetaBuilders 1-5 Year20191226ETF5.1211.238.3410.882.890.35
BBSIBarrett Business Services20191226A120.1737.9826.1828.5211.809.46
BBUBrookfield Business Partners L.20191226A50.3818.7217.2216.101.502.62
BBUSJPMorgan BetaBuilders U.S. Equi20191226ETF36.148.448.428.420.020.02
BBWBuild-A-Bear Workshop, Inc.20191226A78.9288.9671.0683.7017.905.26
BBXBBX Capital Corporation Class A20191226A39.4322.3314.4414.677.887.66
BBYBest Buy Company, Inc.20191226A3.302.621.041.371.571.24
BCBrunswick Corporation20191226A8.824.161.891.822.272.34
BCBPBCB Bancorp Inc (NJ)20191226A33.9318.4011.9311.576.476.83
BCCBoise Cascade Company20191226A17.4610.035.356.054.683.98
BCDAberdeen Standard Bloomberg All20191226ETF46.8318.8618.8918.86-0.030.00
BCDABioCardia, Inc. Common Stock20191226A514.06434.97399.30421.8935.6813.08
BCEBCE, Inc.20191226A2.232.701.501.531.211.18
BCEIBONANZA CREEK ENERGY, INC.20191226A23.6116.074.734.4011.3411.67
BCELAtreca, Inc. Class A Common Sto20191226A107.7757.5814.6517.8042.9339.78
BCIAberdeen Standard Bloomberg All20191226ETF24.5316.0814.4114.221.671.86
BCLIBrainstorm Cell Therapeutics In20191226A41.9732.4923.3524.259.148.24
BCMiPath Pure Beta Broad Commodity20191226ETN53.1494.6392.9294.631.720.00
BCMLBayCom Corp Common Stock20191226A87.1843.7435.6430.688.1013.06
BCOThe Brink's Company20191226A13.755.791.621.934.163.86
BCOMB Communications Ltd20191226A197.2375.4864.8764.8710.6110.61
BCORBlucora, Inc.20191226A16.5322.355.295.5817.0616.77
BCOVBrightcove, Inc.20191226A15.7318.193.936.4314.2611.76
BCOW1895 Bancorp of Wisconsin, Inc.20191226A307.87127.69158.43158.43-30.74-30.74
BCPCBalchem Corporation20191226A40.2818.107.249.3810.868.71
BCRXBioCryst Pharmaceuticals Inc20191226A32.5529.802.503.5527.3026.25
BCSFBain Capital Specialty Finance,20191226A11.358.014.744.963.263.04
BCTFBancorp 34, Inc. Common Stock20191226A149.2132.3113.0613.0619.2419.24
BDCBelden Inc.20191226A14.035.770.823.684.962.10
BDCSUBS AG Exchange Traded Access S20191226ETN15.5246.5711.8211.8234.7534.75
BDCYETRACS 2xMonthly Leveraged Well20191226ETN97.6489.27-77.49-63.38166.76152.65
BDCZETRACS Wells Fargo Business Dev20191226ETN15.406.756.756.750.000.00
BDECInnovator S&P 500 Buffer ETF -20191226ETF20.0812.1210.0812.512.03-0.39
BDGEBridge Bancorp Inc20191226A37.9126.4612.5613.1213.9013.34
BDLFlanigan's Enterprises Inc20191226A670.14501.80501.80501.800.000.00
BDNBrandywine Realty Trust20191226A7.125.814.814.821.000.99
BDRBlonder Tongue Laboratories Inc20191226A523.92496.76496.76496.760.000.00
BDSIBioDelivery Sciences Internatio20191226A14.6514.071.173.2112.9210.88
BDXBecton, Dickinson and Co.20191226A4.381.940.771.111.170.83
BEBloom Energy Corporation20191226A16.5816.4715.0114.141.482.33
BEATBioTelemetry, Inc.20191226A17.3513.423.227.2910.206.13
BECNBeacon Roofing Supply, Inc.20191226A15.0017.892.122.1315.7715.76
BELFABel Fuse Inc20191226A956.75412.69412.69412.690.000.00
BELFBBel Fuse Inc20191226A99.4651.2945.0145.956.285.34
BENFranklin Resources, Inc.20191226A3.943.310.340.652.972.66
BEPBrookfield Renewable Partners L20191226A17.6012.986.147.336.845.65
BERYBerry Global Group, Inc.20191226A6.483.121.401.241.711.88
BFABrown-Forman Corporation Class20191226A23.6516.629.175.367.4511.25
BFBBrown-Forman Corporation Class20191226A6.543.741.521.802.221.94
BFAMBRIGHT HORIZONS FAMILY SOLUTION20191226A9.506.391.932.444.463.95
BFCBank First Corporation Common S20191226A93.9852.6646.3346.366.326.29
BFINBankFinancial Corporation20191226A37.9524.4316.8116.577.637.87
BFITGlobal X Health & Wellness Them20191226ETF153.5618.2118.6218.62-0.41-0.41
BFORBarron's 400 ETF20191226ETF26.033.713.393.710.310.00
BFSSaul Centers, Inc.20191226A36.6624.9414.8617.1710.087.77
BFSTBusiness First Bancshares, Inc.20191226A208.61126.09126.09126.090.000.00
BGBunge Limited20191226A6.914.836.014.77-1.180.06
BGCPBGC Partners, Inc.20191226A17.4713.126.306.646.826.48
BGFVBig 5 Sporting Goods Corp20191226A72.6539.8721.9321.9917.9417.88
BGGBriggs & Stratton Corp.20191226A21.3214.887.948.586.946.30
BGIBirks Group Inc20191226A329.00186.39189.11189.11-2.73-2.73
BGRNiShares Global Green Bond ETF20191226ETF22.8614.3213.9314.320.390.00
BGSB&G Foods, Inc.20191226A8.0110.384.613.625.776.76
BGSFBG Staffing Inc.20191226A45.2131.9819.1419.3212.8412.66
BHBiglari Holdings Inc. Class B C20191226A98.9142.3034.2136.618.095.69
BHATBlue Hat Interactive Entertainm20191226A416.72359.46351.29332.438.1627.03
BHBBar Harbor Bankshares20191226A107.4149.8446.2949.523.540.32
BHCBausch Health Companies Inc.20191226A4.273.020.640.892.382.13
BHEBenchmark Electronics20191226A9.205.41-1.16-1.066.576.47
BHFBrighthouse Financial, Inc.20191226A7.545.781.071.174.714.61
BHLBBerkshire Hills Bancorp, Inc.20191226A13.226.141.351.244.784.90
BHRBraemar Hotels & Resorts Inc. C20191226A36.5220.8414.0314.136.806.71
BHTGBioHiTech Global, Inc. Common S20191226A236.80410.96215.20223.42195.76187.54
BHVNBiohaven Pharmaceutical Holding20191226A22.6118.5714.9413.713.644.87
BIBProShares Ultra NASDAQ Biotechn20191226ETF5.958.063.262.864.805.20
BIBLInspire 100 ETF20191226ETF23.677.196.997.190.210.00
BICKFirst Trust BICK Index Fund20191226ETF86.4123.2423.2423.240.000.00
BIGBig Lots, Inc.20191226A10.427.532.373.895.163.64
BIIBBiogen Inc. Common Stock20191226A5.563.88-0.38-0.104.253.97
BILSPDR Bloomberg Barclays 1-3 Mon20191226ETF1.090.740.790.79-0.05-0.05
BILLBill.com Holdings, Inc.20191226A43.1520.7310.7717.339.973.40
BIMIBOQI International Medical Inc.20191226A169.75112.17100.68103.5811.498.59
BIOBio-Rad Laboratories, Inc.Class20191226A17.346.193.403.282.792.90
BIOCBiocept, Inc.20191226A48.0054.5240.1146.5014.548.05
BIOLBiolase, Inc.20191226A299.24195.80122.45122.4273.3573.38
BIOXBioceres Crop Solutions Corp. O20191226A256.77126.5467.1870.7659.3655.78
BIPBrookfield Infrastructure Partn20191226A9.114.454.983.90-0.540.54
BISProShares UltraShort NASDAQ Bio20191226ETF8.967.851.682.016.175.84
BIVVanguard Intermediate-Term Bond20191226ETF1.861.290.560.570.730.72
BIZDVanEck Vectors BDC Income ETF20191226ETF11.706.332.252.294.084.04
BJBJs Wholesale Club Holdings, In20191226A10.319.963.353.716.616.25
BJANInnovator S&P 500 Buffer ETF -20191226ETF20.1714.4913.4913.491.001.00
BJKVanEck Vectors Gaming ETF20191226ETF60.0246.9446.4646.660.480.28
BJRIBJ's Restaurants, Inc.20191226A17.0911.635.766.065.885.58
BJULInnovator S&P 500 Buffer ETF -20191226ETF25.8211.1617.2416.52-6.08-5.35
BJUNInnovator S&P 500 Buffer ETF -20191226ETF28.8117.6714.1314.133.533.53
BKBank of New York Mellon Corpora20191226A2.282.790.380.852.411.94
BKCCBlackRock Capital Investment Co20191226A20.1716.487.006.979.479.51
BKDBrookdale Senior Living, Inc.20191226A14.4311.575.536.086.045.50
BKEThe Buckle, Inc.20191226A13.097.151.902.575.244.57
BKEPBlueknight Energy Partners L.P.20191226A133.82123.77120.13122.683.631.09
BKFiShares MSCI BRIC Index Fund20191226ETF13.957.227.447.48-0.23-0.27
BKHBlack Hills Corporation20191226A7.933.722.021.401.702.32
BKIBlack Knight, Inc. Common Stoc20191226A7.542.942.182.250.770.70
BKLNInvesco Senior Loan ETF20191226ETF4.392.551.281.251.271.30
BKNGBooking Holdings Inc. Common St20191226A10.095.272.853.072.422.14
BKRBaker Hughes Company20191226A5.395.412.492.722.922.62
BKSCBank of South Carolina20191226A173.8946.1046.1046.100.000.00
BKTIBK Technologies Corporation20191226A257.1658.2238.9038.9019.3219.32
BKUBankunited, Inc.20191226A7.314.453.193.401.261.05
BKYIBIO-key International, Inc. Com20191226A228.34141.4119.0919.29122.32122.12
BLBlackLine, Inc. Common Stock20191226A14.916.351.652.344.704.02
BLBDBlue Bird Corporation Common St20191226A29.0414.392.254.5412.149.85
BLCMBellicum Pharmaceuticals, Inc.20191226A90.0484.2949.9355.9434.3628.35
BLCNReality Shares Nasdaq NextGen E20191226ETF30.5524.2128.7529.29-4.54-5.08
BLDTopBuild Corp. Common Stock20191226A15.027.37-0.400.447.766.93
BLDPBallard Power Systems Inc.20191226A16.5917.441.426.6316.0210.81
BLDRBuilders FirstSource, Inc.20191226A5.838.95-0.34-0.039.298.98
BLESInspire Global Hope ETF20191226ETF45.7427.6926.6026.601.091.09
BLFSBioLife Solutions Inc.20191226A36.7622.671.081.2221.5921.45
BLINBridgeline Digital Inc.20191226A253.99246.63181.43183.9765.2062.66
BLKBlackrock, Inc.20191226A7.623.651.450.782.202.87
BLKBBlackbaud, Inc.20191226A17.018.343.733.714.614.63
BLLBall Corporation20191226A4.473.860.290.913.572.95
BLMNBloomin' Brands, Inc. Common St20191226A7.356.510.280.566.225.95
BLNKBlink Charging Co. Common Stock20191226A74.7944.4533.8933.8910.5710.57
BLOKAmplify Transformational Data S20191226ETF16.515.565.175.420.390.14
BLPHBellerophon Therapeutics, Inc.20191226A122.33126.62123.11109.613.5217.01
BLUBELLUS Health Inc.20191226A62.0831.4521.0520.8710.4010.59
BLUEbluebird bio, Inc. Common Stock20191226A16.429.001.852.837.156.17
BLVVanguard Long-Term Bond ETF20191226ETF4.372.471.441.451.021.02
BLXBanco Latinoamericano de Comerc20191226A27.5514.8712.5911.572.283.30
BMCHBMC Stock Holdings, Inc20191226A15.7628.074.915.2423.1622.82
BMIBadger Meter, Inc.20191226A18.909.895.795.814.104.08
BMLPDorsey Wright MLP Index ETNs du20191226ETF33.0725.94-12.2825.9438.220.00
BMOBank of Montreal20191226A2.192.04-0.54-0.072.572.11
BMRABIOMERICA INC20191226A199.4226.735.081.7921.6424.94
BMRCBank of Marin Bancorp20191226A103.9533.0326.3426.486.696.56
BMRNBioMarin Pharmaceuticals Inc20191226A5.8210.241.911.918.328.33
BMTCBryn Mawr Bank Corp20191226A19.079.324.695.474.623.85
BMYBristol-Myers Squibb Co.20191226A1.651.460.340.521.120.93
BNDVanguard Total Bond Market20191226ETF1.200.550.280.290.260.26
BNDCFlexShares Core Select Bond Fun20191226ETF31.6410.2410.2410.240.000.00
BNDWVanguard Total World Bond ETF20191226ETF2.500.890.770.800.110.09
BNDXVanguard Total International Bo20191226ETF1.780.860.830.820.040.04
BNEDBarnes & Noble Education, Inc20191226A38.9531.3517.6118.1313.7313.21
BNFTBenefitfocus, Inc.20191226A24.0713.632.712.6210.9211.00
BNGOBionano Genomics, Inc. Common S20191226A103.1295.5183.3383.7812.1711.72
BNKDMicroSectorsTM U.S. Big Banks I20191226ETN75.6363.8151.0763.8112.740.00
BNKOMicroSectorsTM U.S. Big Banks I20191226ETN59.19
BNKUMicroSectorsTM U.S. Big Banks I20191226ETN123.8948.0847.9948.040.090.05
BNKZMicroSectorsTM U.S. Big Banks I20191226ETN45.67
BNOVInnovator S&P 500 Buffer ETF -20191226ETF30.419.399.029.020.370.37
BNSBank of Nova Scotia20191226A2.182.331.862.120.470.20
BNSOBonso Electronic International20191226A413.32402.41377.91377.9124.4924.49
BOCHBank of Commerce Holdings (CA)20191226A109.1090.9466.6373.5124.3117.43
BOCTInnovator S&P 500 Buffer ETF -20191226ETF17.2713.6614.8715.40-1.21-1.74
BOHBank of Hawaii Corp.20191226A9.693.740.630.743.123.01
BOKFBOK Financial Corp20191226A18.337.623.733.833.883.79
BOMNBoston Omaha Corporation Class20191226A50.2453.5320.6522.4332.8831.10
BONDPIMCO Active Bond Exchange-Trad20191226ETF3.611.971.461.610.520.36
BOOMDMC Global Inc. Common Stock20191226A25.3822.0717.1417.534.934.54
BOOTBoot Barn Holdings, Inc.20191226A13.709.582.492.647.106.94
BORRBorr Drilling Limited Common sh20191226A191.37104.41112.12112.12-7.71-7.71
BOSCB.O.S. Better On-Line Solutions20191226A384.77172.89131.23129.7641.6643.13
BOSSGlobal X Founder-Run Companies20191226ETF60.4760.2760.3360.27-0.050.00
BOTJBank of the James Financial Gro20191226A220.89143.01143.01143.010.000.00
BOTZGlobal X Funds Global X Robotic20191226ETF4.602.671.681.660.991.01
BOUTInnovator IBD Breakout Opportun20191226ETF71.6166.1532.9641.4433.1924.72
BOXBOX, INC.20191226A6.955.692.473.633.222.06
BOXLBoxlight Corporation Class A Co20191226A155.22106.1156.3674.1549.7631.97
BPFHBoston Private Financial Holdin20191226A9.2216.259.649.166.617.10
BPMCBlueprint Medicines Corporation20191226A22.6212.888.657.354.235.54
BPMPBP Midstream Partners LP Common20191226A27.4617.7310.3010.687.437.06
BPMXBioPharmX Corporation20191226A90.96128.28109.62114.6218.6613.66
BPOPPopular Inc20191226A8.953.400.881.242.522.16
BPRNThe Bank of Princeton20191226A318.78217.28216.01216.011.271.27
BPTBP Prudhoe Bay Royalty Trust20191226A44.3343.6315.2418.2028.3825.43
BPTHBio-Path Holdings Inc20191226A74.4750.1329.1730.2520.9619.87
BPYBrookfield Property Partners L.20191226A5.594.921.061.293.863.63
BRBroadridge Financial Solutions20191226A6.844.122.032.192.081.92
BRBRBellRing Brands, Inc.20191226A16.408.473.634.114.844.36
BRBSBlue Ridge Bankshares, Inc.20191226A187.54102.43102.43102.430.000.00
BRCBrady Corporation20191226A15.3312.156.777.035.395.12
BREWCraft Brew Alliance, Inc.20191226A7.255.475.185.560.29-0.09
BRFVanEck Vectors Brazil Small-Cap20191226ETF47.7329.1525.7525.813.413.34
BRGBluerock Residential Growth REI20191226A19.3014.988.257.836.747.15
BRIDBridgford Foods Corp20191226A254.3884.0155.2858.2728.7325.74
BRKABerkshire Hathaway Inc.20191226A0.000.060.080.080.000.00
BRKBBERKSHIRE HATHAWAY Class B20191226A1.361.090.740.770.350.31
BRKLBrookline Bancorp Inc20191226A11.368.621.741.756.886.87
BRKRBruker Corporation20191226A9.034.631.341.403.293.23
BRKSBrooks Automation Inc20191226A15.8218.651.001.5117.6517.14
BRMKBroadmark Realty Capital Inc. C20191226A9.667.675.215.332.462.34
BRNBarnwell Industries, Inc.20191226A229.49293.12152.71187.24140.41105.88
BROBrown & Brown, Inc.20191226A3.092.470.640.691.831.77
BROGBrooge Energy Limited Ordinary20191226A135.7254.1544.1243.9810.0310.17
BRPBRP Group, Inc. Class A Common20191226A67.6823.9212.5216.9211.407.00
BRPABig Rock Partners Acquisition C20191226A431.65
BRTBRT Apartments Corp20191226A80.0034.2130.2431.843.962.37
BRXBRIXMOR PROPERTY GROUP INC.20191226A4.893.561.011.002.552.55
BRYBerry Corporation (bry) Common20191226A27.3913.937.598.026.345.92
BRZUDirexion Daily MSCI Brazil Bull20191226ETF2.874.993.862.491.132.50
BSAEInvesco BulletShares 2021 USD E20191226ETF12.852.742.742.740.000.00
BSBEInvesco BulletShares 2022 USD E20191226ETF42.1042.1942.1942.190.000.00
BSCEInvesco BulletShares 2023 USD E20191226ETF27.320.00
BSCKInvesco BulletShares 2020 Corpo20191226ETF4.713.662.662.661.001.00
BSCLInvesco BulletShares 2021 Corpo20191226ETF4.764.224.104.100.130.13
BSCMInvesco BulletShares 2022 Corpo20191226ETF4.853.963.963.960.000.00
BSCNInvesco BulletShares 2023 Corpo20191226ETF5.774.414.124.190.290.22
BSCOInvesco BulletShares 2024 Corpo20191226ETF6.733.723.073.160.640.55
BSCPInvesco BulletShares 2025 Corpo20191226ETF9.385.105.005.000.110.11
BSCQInvesco BulletShares 2026 Corpo20191226ETF27.872.492.362.360.130.13
BSCRInvesco BulletShares 2027 Corpo20191226ETF22.588.028.008.000.020.02
BSCSInvesco BulletShares 2028 Corpo20191226ETF11.5711.3210.8711.320.440.00
BSCTInvesco BulletShares 2029 Corpo20191226ETF13.745.725.615.610.110.11
BSDEInvesco BulletShares 2024 USD E20191226ETF38.8834.4134.4134.410.000.00
BSEPInnovator S&P 500 Buffer ETF -20191226ETF28.0432.7432.7432.740.000.00
BSETBassett Furniture Industries I20191226A69.7437.8020.6421.5717.1616.23
BSGMBioSig Technologies, Inc. Commo20191226A120.3159.7338.9639.9420.7819.79
BSIGBrightSphere Investment Group I20191226A17.1211.404.806.896.614.51
BSJKInvesco BulletShares 2020 High20191226ETF6.467.602.322.325.285.28
BSJLInvesco BulletShares 2021 High20191226ETF10.3411.534.734.736.876.87
BSJMInvesco BulletShares 2022 High20191226ETF7.682.712.622.650.100.06
BSJNInvesco BulletShares 2023 High20191226ETF4.588.608.338.400.270.20
BSJOInvesco BulletShares 2024 High20191226ETF6.173.923.923.900.000.02
BSJPInvesco BulletShares 2025 High20191226ETF4.263.413.413.410.000.00
BSJQInvesco BulletShares 2026 High20191226ETF21.5213.1611.0811.082.082.08
BSJRInvesco BulletShares 2027 High20191226ETF18.1617.7718.2718.02-0.50-0.25
BSMBlack Stone Minerals, L.P.20191226A16.537.852.802.455.055.40
BSMLInvesco BulletShares 2021 Munic20191226ETF13.0713.2413.2413.240.000.00
BSMMInvesco BulletShares 2022 Munic20191226ETF12.048.958.928.920.030.03
BSMNInvesco BulletShares 2023 Munic20191226ETF10.536.866.866.860.000.00
BSMOInvesco BulletShares 2024 Munic20191226ETF18.2819.7419.7419.740.000.00
BSMPInvesco BulletShares 2025 Munic20191226ETF16.6517.2817.2817.280.000.00
BSMQInvesco BulletShares 2026 Munic20191226ETF8.721.200.120.121.071.07
BSMRInvesco BulletShares 2027 Munic20191226ETF17.0415.6915.6915.690.000.00
BSMSInvesco BulletShares 2028 Munic20191226ETF16.422.412.412.410.000.00
BSMTInvesco BulletShares 2029 Munic20191226ETF14.512.742.742.740.000.00
BSQRBSQUARE Corporation20191226A266.57120.1351.53106.3368.6013.80
BSRRSierra Bancorp20191226A67.4632.9416.6921.9516.2510.99
BSTCBioSpecifics Technologies Corp.20191226A75.3240.6932.7632.727.937.97
BSVVanguard Short-Term Bond ETF20191226ETF1.241.551.061.090.500.46
BSVNBank7 Corp. Common stock20191226A107.6560.4162.5763.01-2.16-2.60
BSXBoston Scientific Corp.20191226A2.342.440.700.371.742.07
BTAIBioXcel Therapeutics, Inc. Comm20191226A155.2065.3434.7138.9730.6326.36
BTALAGFiQ U.S. Market Neutral Anti-20191226ETF32.9420.5622.5725.50-2.02-4.95
BTEBaytex Energy Corporation20191226A67.7851.1049.1449.191.961.91
BTECPrincipal Healthcare Innovators20191226ETF27.8812.779.277.623.505.15
BTGB2Gold Corp.20191226A25.0019.638.6910.0910.939.52
BTNBallantyne Strong, Inc20191226A240.55196.82170.37166.3526.4530.48
BTUPeabody Energy Corporation20191226A14.0810.841.483.979.366.87
BUGGlobal X Cybersecurity ETF20191226ETF64.25154.56140.31140.3114.2514.25
BULPacer US Cash Cows Growth ETF20191226ETF45.904.0416.834.04-12.780.00
BURLBURLINGTON STORES, INC.20191226A7.673.891.611.912.271.97
BUSEFirst Busey Corporation Class A20191226A11.647.012.042.194.984.83
BUYUSCF SummerHaven SHPEI Index Fu20191226ETF79.0829.8922.7329.897.160.00
BUYNUSCF SummerHaven SHPEN Index Fu20191226ETF82.99
BVBrightView Holdings, Inc. Commo20191226A33.8913.378.417.864.955.51
BVALBrand Value ETF20191226ETF18.7515.5913.3712.102.223.49
BVSNBroadvision Inc Com20191226A206.95119.9282.9587.6936.9832.23
BWBabcock & Wilcox Enterprises, I20191226A66.4448.1737.0040.7411.177.43
BWABorgWarner Inc.20191226A4.693.041.372.441.670.60
BWBBridgewater Bancshares, Inc. Co20191226A34.2536.6424.0824.2812.5612.35
BWENBroadwind Energy Inc20191226A177.6587.0641.3240.6845.7446.38
BWFGBankwell Financial Group Inc20191226A75.3741.8334.9734.696.867.14
BWLABowl America Incorporated20191226A617.20322.21483.02518.81-160.81-196.60
BWXSPDR Bloomberg Barclays Interna20191226ETF4.073.622.733.060.890.55
BWXTBWX Technologies, Inc.20191226A7.283.841.252.752.591.10
BWZSPDR Bloomberg Barclays Short T20191226ETF31.3120.4225.2425.24-4.81-4.81
BXThe Blackstone Group Inc. Class20191226A2.302.750.450.752.312.01
BXCBlueLinx Holdings Inc.20191226A52.7730.33-8.14-4.4438.4634.77
BXGBluegreen Vacations Corporation20191226A62.9539.0018.8931.8920.117.11
BXMTBlackstone Mortgage Trust, Inc.20191226A2.932.320.440.791.891.54
BXPBoston Properties, Inc.20191226A5.243.781.602.382.181.40
BXRXBaudax Bio, Inc. Common Stock20191226A208.36108.7880.4588.2828.3320.50
BXSBancorpSouth, Inc.20191226A6.144.332.542.351.791.98
BYByline Bancorp, Inc. Common Sto20191226A20.6913.377.248.566.144.81
BYDBoyd Gaming Corporation20191226A7.893.642.322.151.321.48
BYFCBroadway Financial Corp/Del20191226A502.17388.19200.13200.13188.06188.06
BYLDiShares Yield Optimized Bond ET20191226ETF8.504.984.954.950.030.03
BYNDBeyond Meat, Inc. Common Stock20191226A6.446.060.771.325.294.74
BYSIBeyondSpring Inc. Ordinary Shar20191226A122.9955.0426.9433.2328.1021.82
BZHBeazer Homes USA, Inc. New20191226A17.499.743.563.536.176.20
BZQProShares UltraShort MSCI Brazi20191226ETF5.595.011.782.453.232.56
CCitigroup Inc.20191226A1.321.680.861.060.830.62
CAAPCorporacion America Airports S.20191226A51.2132.5813.5614.9019.0217.68
CAASChina Automotive Systems, Inc.20191226A147.45101.8457.8152.2944.0349.55
CABACabaletta Bio, Inc. Common Stoc20191226A201.13108.1764.6270.3543.5537.81
CACCamden National Corporation20191226A33.4117.117.907.909.219.21
CACCCredit Acceptance Corp20191226A31.8916.609.7111.436.885.16
CACGClearBridge All Cap Growth ETF20191226ETF23.6419.3519.1119.110.240.24
CACICACI INTERNATIONAL CLA20191226A21.2310.571.213.609.366.97
CADECadence Bancorporation20191226A6.005.143.273.441.861.70
CAECAE INC20191226A6.523.891.021.222.822.61
CAGConagra Brands, Inc.20191226A3.333.350.820.292.533.06
CAHCardinal Health, Inc.20191226A3.653.161.651.881.511.28
CAICAI International, Inc.20191226A24.0213.844.123.129.7310.72
CAKECheesecake Factory (The)20191226A10.505.383.133.512.241.87
CALCaleres Inc20191226A16.189.774.153.955.625.82
CALACalithera Biosciences, Inc20191226A44.8551.6821.4421.0030.2430.68
CALFPacer US Small Cap Cash Cows 1020191226ETF8.194.164.794.16-0.630.00
CALMCal-Maine Foods Inc20191226A19.6414.434.1710.9710.263.46
CALXCALIX, INC.20191226A23.9316.037.5910.138.445.90
CAMPCalAmp Corp.20191226A19.3514.173.194.5810.959.58
CAMTCamtek Ltd20191226A31.4224.758.358.6016.4016.14
CAPLCrossAmerica Partners LP Common20191226A64.4748.4419.3024.7229.1423.72
CAPRCapricor Therapeutics Inc20191226A198.90151.4875.6869.2075.8082.27
CARAvis Budget Group, Inc.20191226A12.1310.46-0.63-0.3611.0810.82
CARACara Therapeutics, Inc.20191226A16.5611.383.824.887.566.50
CARECARTER BANK & TRUST MARTINSVILL20191226A75.4927.2818.3319.308.957.99
CARGCarGurus, Inc. Class A Common S20191226A12.6215.382.1712.6813.212.70
CAROCarolina Financial Corp.20191226A13.848.381.803.176.585.21
CARSCars.com Inc. Common Stock20191226A14.008.204.141.614.066.59
CARVCarver Bancorp, Inc.20191226A284.06166.10120.20138.4445.9027.66
CARZFirst Trust NASDAQ Global Auto20191226ETF36.0918.2817.9818.330.30-0.05
CASACasa Systems, Inc. Common Stock20191226A35.3117.26-0.275.2117.5312.06
CASHMeta Financial Group, Inc.20191226A14.879.672.641.657.028.02
CASICASI Pharmaceuticals, Inc.20191226A56.4729.058.328.3720.7320.69
CASSCass Information Systems Inc20191226A32.4617.078.9510.218.126.86
CASYCasey's General Stores Inc20191226A10.786.342.482.413.863.94
CATCaterpillar Inc.20191226A1.881.500.740.790.760.70
CATBCatabasis Pharmaceuticals, Inc20191226A85.7486.2931.3943.6854.9042.60
CATCCAMBRIDGE BANCORP20191226A182.1839.5641.1540.08-1.60-0.52
CATHGlobal X S&P 500 Catholic Value20191226ETF11.358.36-10.67-3.4919.0311.85
CATMCardtronics plc Class A Ordinar20191226A12.6113.75-2.66-1.5316.4115.27
CATOCATO CORP20191226A23.1310.203.603.876.606.34
CATSCatasys Inc. Common Stock20191226A75.7054.7432.2539.9322.4914.82
CATYCathay General Bancorp20191226A11.1233.862.082.3731.7831.49
CBChubb Limited20191226A3.041.520.360.261.151.26
CBANColony Bankcorp Inc20191226A224.3066.5260.6462.415.884.11
CBATCBAK Energy Technology, Inc. Co20191226A195.35621.74159.05159.36462.69462.37
CBAYCymabay Therapeutics20191226A55.2744.7925.4622.9619.3321.81
CBBCincinnati Bell Inc.20191226A9.598.065.546.282.511.78
CBFVCB Financial Services, Inc. (PA20191226A184.8972.0084.5072.93-12.50-0.93
CBIOCatalyst Biosciences, Inc.20191226A57.8942.8511.5212.4331.3330.41
CBLCBL& Associates Properties, Inc20191226A92.2675.0736.8837.2538.1937.82
CBLICleveland Biolabs, Inc20191226A769.21358.36273.58277.9284.7880.44
CBMBCBM Bancorp, Inc.20191226A60.0928.926.286.2822.6422.64
CBMGCellular Biomedicine Group, Inc20191226A54.6535.410.349.0735.0726.34
CBNKCapital Bancorp, Inc.20191226A178.0676.9696.1894.46-19.22-17.50
CBOECboe Global Markets, Inc.20191226A7.522.26-0.310.022.572.24
CBONVanEck Vectors ChinaAMC China B20191226ETF34.7526.97-24.8526.9751.820.00
CBPOChina Biologic Products Holding20191226A36.7714.656.548.128.116.53
CBRECBRE GROUP, INC.20191226A5.814.563.093.931.470.63
CBRLCracker Barrel Old Country Stor20191226A9.394.932.032.452.902.48
CBSHCommerce Bancshares Inc20191226A5.642.560.891.231.671.33
CBTCabot Corporation20191226A13.809.284.734.784.554.50
CBTXCBTX, Inc. Common Stock20191226A27.6919.9914.3214.785.675.21
CBUCommunity Bank System20191226A11.376.492.022.544.473.95
CBZCBIZ, Inc.20191226A12.355.772.822.512.943.26
CCThe Chemours Company20191226A8.3310.384.214.036.176.35
CCBCoastal Financial Corporation20191226A140.00142.92-6.38-6.38149.29149.29
CCBGCapital City Bank Group Inc20191226A80.5943.2315.2122.1128.0221.12
CCCClarivate Analytics Plc Ordinar20191226A11.818.406.765.551.642.84
CCCLChina Ceramics Co. Ltd.20191226A53.5957.5458.4055.93-0.861.61
CCDCalamos Dynamic Convertible & I20191226A15.3320.316.246.2914.0714.02
CCEPCoca-Cola European Partners plc20191226A8.484.341.761.732.572.60
CCFChase Corporation20191226A113.5052.3738.3541.0614.0211.31
CCHCollier Creek Holdings Class A20191226A48.80
CCICrown Castle Intl. Corp.20191226A3.101.670.180.751.490.92
CCJCameco Corporation20191226A11.447.772.303.335.464.42
CCKCrown Holdings Inc.20191226A7.383.190.880.952.312.24
CCLCarnival Corporation20191226A2.132.270.330.661.941.61
CCLPCSI Compressco LP20191226A70.6242.3024.5924.3217.7117.98
CCMPCabot Microelectronics Corp20191226A19.608.343.834.044.514.30
CCNECNB Financial Corp/PA20191226A136.5948.7638.5140.0610.258.70
CCOClear Channel Outdoor Holdings,20191226A36.3928.3811.2715.3317.0913.06
CCOICogent Communications Holdings,20191226A13.456.782.312.244.474.54
CCORCore Alternative Capital20191226ETF30.7725.4525.5825.58-0.12-0.12
CCRCONSOL Coal Resources LP20191226A95.4077.8452.5452.8425.3125.01
CCRCChina Customer Relations Center20191226A693.78693.56693.56693.560.000.00
CCRNCross Country Healthcare Inc20191226A26.9322.022.195.0919.8316.93
CCSCENTURY COMMUNITIES, INC.20191226A13.909.224.274.884.964.35
CCXChurchill Capital Corp II Class20191226A37.0237.2124.0028.1213.219.09
CCXIChemoCentryx, Inc.20191226A27.9820.553.834.5916.7315.96
CDAYCeridian HCM Holding20191226A9.954.061.592.012.472.05
CDCVictoryShares US EQ Income Enha20191226ETF4.742.432.402.380.030.05
CDECoeur Mining, Inc.20191226A12.4011.125.305.925.825.20
CDEVCentennial Resource Development20191226A22.3224.295.197.7119.1116.58
CDKCDK Global, Inc.20191226A8.1210.861.582.609.288.26
CDLVictoryShares US Large Cap High20191226ETF11.806.196.136.190.060.00
CDLXCardlytics, Inc. Common Stock20191226A25.1115.043.874.2311.1710.80
CDMOAvid Bioservices, Inc. Common S20191226A25.2524.437.297.5417.1416.89
CDNACareDx, Inc.20191226A24.9514.631.362.9013.2811.74
CDNSCadence Design Systems20191226A4.722.040.480.791.561.26
CDORCondor Hospitality Trust, Inc.20191226A9.087.495.195.192.302.30
CDRCedar Realty Trust, Inc20191226A38.5636.639.8111.5726.8225.06
CDTXCidara Therapeutics, Inc.20191226A78.30206.1281.2568.42124.87137.70
CDWCDW Corporation20191226A5.172.460.210.502.241.95
CDXCChromaDex Corporation20191226A39.2827.867.247.0620.6220.79
CDXSCodexis, Inc.20191226A17.0514.58-1.46-0.6916.0415.27
CDZICADIZ, Inc.20191226A34.5919.218.9910.5810.228.63
CECelanese Corporation Common Sto20191226A6.652.982.021.950.961.02
CECECeco Environmental Corp20191226A66.3147.6340.0039.627.638.01
CEFSSaba Closed-End Funds ETF20191226ETF40.9564.60-16.08-7.8180.6872.42
CEICamber Energy, Inc20191226A107.7492.5274.7575.6617.7716.96
CEIXCONSOL Energy Inc.20191226A26.8714.566.516.468.048.18
CELCellcom Israel, Ltd.20191226A52.1046.7045.1945.191.511.51
CELCCelcuity Inc. Common Stock20191226A168.49120.3685.5283.3834.8436.99
CELHCelsius Holdings, Inc. Common S20191226A32.9727.4813.5915.7113.8811.77
CELPCypress Environmental Partners,20191226A107.5862.5056.6653.675.848.82
CEMBiShares J.P. Morgan EM Corporat20191226ETF13.716.355.985.980.370.37
CEMIChembio diagnostics, Inc.20191226A328.87198.27136.71145.7761.5652.50
CENTCentral Garden and Pet Co20191226A31.5918.511.213.3117.3015.20
CENTACentral Garden & Pet Company20191226A16.6511.992.882.739.119.27
CENXCentury Aluminum Co20191226A13.9313.025.756.777.266.25
CEPUCentral Puerto S.A. American De20191226A47.3136.0919.4322.1916.6613.90
CEQPCrestwood Equity Partners LP20191226A14.167.132.753.414.383.73
CERCCerecor Inc.20191226A136.8894.4821.5146.3172.9748.17
CERNCerner Corp20191226A5.139.031.271.317.767.72
CERSCerus Corp20191226A23.4217.227.247.969.989.26
CETVCentral European Media Enterpri20191226A22.4737.7612.1612.1725.6025.58
CETXCEMTREX INC.20191226A116.75111.8993.2996.9318.6014.96
CEVACEVA Inc.20191226A33.6316.835.678.0211.168.81
CEWWisdomTree Emerging Currency S20191226ETF25.5616.2416.2416.240.000.00
CEYVictoryShares Emerging Market H20191226ETF30.3733.271.0122.9732.2610.29
CEZVictoryShares Emerging Market V20191226ETF25.3332.0828.5828.583.503.50
CFCF Industries Holding, Inc.20191226A5.883.071.751.571.311.49
CFAVictoryShares US 500 Volatility20191226ETF4.932.421.901.900.530.53
CFBCrossFirst Bankshares, Inc. Com20191226A57.6333.673.1615.3130.5118.36
CFBICommunity First Bancshares, Inc20191226A60.28125.72-6.30-6.30132.02132.02
CFBKCentral Federal Corporation20191226A88.2197.5797.5797.570.000.00
CFFACF Finance Acquisition Corp. Cl20191226A87.85
CFFIC&F Financial Corp20191226A245.00140.55140.12143.650.43-3.10
CFFNCapitol Federal Financial, Inc.20191226A7.676.252.021.414.224.83
CFGCitizens Financial Group, Inc.20191226A2.543.800.990.782.823.03
CFMSConformis, Inc. Common Stock20191226A70.0756.3124.0424.7632.2731.55
CFOVictoryShares US 500 Enhanced V20191226ETF4.581.681.451.560.230.12
CFRCullen/Frost Bankers Inc.20191226A9.744.851.741.923.112.93
CFRXContraFect Corporation20191226A88.93104.5080.7983.3023.7121.20
CFXColfax Corporation20191226A7.014.450.321.414.153.05
CGThe Carlyle Group Inc. Common S20191226A7.136.490.701.195.795.30
CGACHINA GREEN AGRICULTURE INC20191226A152.82111.5278.3183.3133.2228.21
CGBDTCG BDC, Inc. Common Stock20191226A9.396.884.203.842.683.04
CGCCanopy Growth Corporation Commo20191226A12.5215.917.939.457.986.46
CGENCompugen Ltd20191226A44.0732.1315.5716.2116.5615.92
CGIXCancer Genetics, Inc. Common St20191226A115.1387.5333.8839.8553.6547.68
CGNXCognex Corp20191226A7.594.732.172.582.562.16
CGOCalamos Global Total Return Fun20191226A66.4760.7238.6540.3122.0720.41
CGWInvesco S&P Global Water Index20191226ETF11.177.526.185.891.341.63
CHADDirexion Daily CSI 300 China A20191226ETF13.659.218.688.910.520.30
CHAPChaparral Energy, Inc.20191226A161.82136.16135.45141.970.70-5.81
CHAUDirexion Daily CSI 300 China A20191226ETF4.523.662.412.521.261.14
CHCIComstock Holding Companies, Inc20191226A611.25632.15629.91629.912.242.24
CHCOCity Holding Co20191226A19.089.717.186.022.533.69
CHCTCommunity Healthcare Trust Inco20191226A18.8710.125.103.805.036.32
CHDChurch & Dwight Co., Inc.20191226A3.962.260.791.351.470.92
CHDNChurchill Downs Inc20191226A13.958.193.233.594.874.60
CHEFThe Chef's Warehouse Inc20191226A16.187.722.802.435.145.47
CHEKCheck-Cap Ltd.20191226A87.4561.1857.5257.523.653.65
CHEPAGFiQ U.S. Market Neutral Value20191226ETF229.68
CHFSCHF Solutions, Inc. Common Stoc20191226A125.44112.8346.9061.0565.9451.78
CHGGCHEGG, INC.20191226A6.934.020.930.953.103.07
CHGXChange Finance U.S. Large Cap F20191226ETF28.5827.7527.7527.750.000.00
CHHChoice Hotels Intnl.20191226A3.692.210.600.681.611.53
CHICalamos Convertible Opportuniti20191226A13.7810.927.947.902.983.02
CHICGlobal X MSCI China Communicati20191226ETF310.14151.87141.66141.6610.2110.21
CHIEGlobal X MSCI China Energy ETF20191226ETF892.17298.21307.68307.68-9.47-9.47
CHIHGlobal X MSCI China Health Care20191226ETF474.54285.70285.70285.700.000.00
CHIIGlobal X MSCI China Industrials20191226ETF305.51244.22244.22244.220.000.00
CHIKGlobal X MSCI China Information20191226ETF106.6225.0725.0725.070.000.00
CHILGlobal X MSCI China Large-Cap 520191226ETF76.9987.5887.5887.580.000.00
CHIMGlobal X MSCI China Materials E20191226ETF191.2346.032.70-2.6043.3248.63
CHIQGlobal X MSCI China Consumer Di20191226ETF22.0614.626.1312.278.492.36
CHISGlobal X MSCI China Consumer St20191226ETF84.2480.1380.1380.130.000.00
CHIXGlobal X MSCI China Financials20191226ETF48.8123.0523.0920.92-0.042.13
CHKChesapeake Energy Corp.20191226A9.2515.6411.4913.564.212.11
CHKPCheck Point Software Technologi20191226A7.108.243.663.694.584.55
CHMAChiasma, Inc. Common Stock20191226A26.7922.5211.7812.1810.7410.34
CHMGChemung Financial Corp20191226A222.3771.1059.6562.6111.458.49
CHMICHERRY HILL MORTGAGE INVESTMENT20191226A11.587.525.785.561.741.96
CHNALoncar China BioPharma ETF20191226ETF72.5561.5264.6161.52-3.090.00
CHNGChange Healthcare Inc. Common S20191226A18.5010.181.282.208.897.98
CHNRChina Natural Resources, Inc.20191226A162.54305.17156.24153.46148.93151.71
CHRACharah Solutions, Inc Common St20191226A199.05102.4755.1157.0847.3642.42
CHRSCoherus BioSciences, Inc.20191226A18.4610.146.146.904.003.26
CHRWC.H. Robinson Worldwide, Inc.20191226A4.764.021.493.362.530.66
CHSChicos FAS, Inc.20191226A24.8720.0510.2110.739.839.31
CHTRCharter Comm Inc Del CL A New20191226A6.253.55-0.89-0.274.443.82
CHUYChuy's Holdings, Inc. Common St20191226A32.2617.697.478.4410.239.26
CHWCalamos Global Dynamic Income F20191226A18.2331.4527.0527.074.404.38
CHWYChewy, Inc.20191226A10.985.523.484.022.041.50
CHYCalamos Convertible and High In20191226A13.6110.037.757.682.282.35
CICIGNA Corporation20191226A4.522.631.341.631.291.00
CIACitizens, Inc.20191226A39.7974.0233.4257.6140.6016.42
CIBRFirst Trust Exchange-Traded Fun20191226ETF19.0314.727.307.547.427.18
CIDVictoryShares International Hig20191226ETF39.6713.2313.1013.100.130.13
CIDMCinedigm Corp.20191226A444.50641.09653.51654.10-12.41-13.01
CIENCiena Corporation20191226A4.083.420.790.762.632.66
CIFSChina Internet Nationwide Finan20191226A166.42217.56180.31182.1837.2435.38
CIGIColliers International Group In20191226A65.9930.3519.5422.4710.817.88
CILVictoryShares International Vol20191226ETF37.53
CIMChimera Investment Corp.20191226A4.773.412.012.121.391.29
CINFCincinnati Financial Corp20191226A5.158.292.552.865.745.44
CINRCINER RESOURCES LP20191226A78.4643.3534.9834.928.378.43
CIOCITY OFFICE REIT, INC.20191226A12.697.633.253.624.384.01
CIRCIRCOR International, Inc20191226A29.0816.365.156.8911.219.47
CITCIT Group Inc.20191226A8.373.541.852.191.701.35
CIVBCivista Bancshares, Inc.20191226A67.1638.9131.8131.717.107.21
CIXComp X International Inc.20191226A318.62281.21263.84263.8417.3717.37
CIZVictoryShares Developed Enhance20191226ETF28.1218.3218.2118.210.110.11
CIZNCitizens Holding Co.20191226A329.08150.32150.32150.320.000.00
CJJDChina Jo-Jo Drugstores, Inc.20191226A55.7149.5625.2435.2624.3214.30
CKHSeacor Holdings Inc.20191226A36.6714.866.989.277.885.59
CKPTCheckpoint Therapeutics, Inc. C20191226A201.44146.60120.46128.8726.1317.94
CKXCKX Lands, Inc.20191226A547.01422.75422.75422.750.000.00
CLColgate-Palmolive Company20191226A2.003.160.152.303.010.87
CLARClarus Corporation Common Stock20191226A29.1316.227.827.998.418.23
CLBCore Laboratories N.V.20191226A11.909.035.846.053.192.98
CLBKColumbia Financial, Inc. Common20191226A15.0110.555.204.695.355.86
CLBSCaladrius Biosciences, Inc. Com20191226A134.22149.94127.04126.2322.9023.71
CLCTCollectors Universe20191226A60.8834.8422.4623.3312.3911.51
CLDBCORTLAND BNCP CRTLD OHIO20191226A77.6338.7328.7228.7210.0010.00
CLDRCloudera, Inc.20191226A8.456.342.492.083.854.26
CLDTCHATHAM LODGING TRUST20191226A12.329.313.923.645.385.66
CLDXCelldex Therapeutics, Inc20191226A88.8266.7123.7230.7342.9935.98
CLFCleveland-Cliffs Inc.20191226A12.009.023.984.515.044.50
CLFDClearfield, Inc.20191226A77.8369.0243.2847.3925.7421.63
CLGXCorelogic, Inc.20191226A8.795.011.752.273.262.74
CLHClean Harbors, Inc20191226A10.824.361.381.942.982.42
CLIMack-Cali Realty Corp.20191226A10.994.751.852.082.902.68
CLIRClearSign Technologies Corporat20191226A514.68180.71138.55169.5642.2211.21
CLIXProShares Long Online/Short Sto20191226ETF17.3058.9029.0857.4729.821.43
CLMTCalumet Specialty Products Part20191226A43.2726.1319.3114.936.8211.21
CLNCColony Credit Real Estate, Inc.20191226A18.6710.816.517.514.303.30
CLNEClean Energy Fuels Corp.20191226A43.3642.916.156.4636.7636.45
CLNYColony Capital, Inc. Class A C20191226A21.2316.8811.7412.035.144.85
CLOUGlobal X Cloud Computing ETF20191226ETF19.6430.9529.1729.271.781.68
CLPRClipper Realty Inc. Common Stoc20191226A47.7931.9922.5725.349.426.65
CLPSCLPS Incorporation Common Stock20191226A287.94208.36136.69161.5371.6746.83
CLRCONTINENTAL RESOURCES INC.20191226A8.385.693.221.532.474.16
CLRBCellectar Biosciences INC NEW20191226A108.9386.1637.3648.9148.7937.25
CLRGIQ Chaikin U.S. Large Cap ETF20191226ETF18.264.174.174.170.000.00
CLROClearOne, Inc. (DE) Common Stoc20191226A454.57227.21161.68185.1165.5342.10
CLSCelestica, Inc.20191226A14.2114.738.519.326.225.41
CLSDClearside Biomedical, Inc. Comm20191226A78.3354.5629.2033.3425.3721.23
CLSNCelsion Corporation20191226A117.21137.5683.68111.7253.8825.83
CLTLInvesco Treasury Collateral ETF20191226ETF2.601.061.061.060.000.00
CLUBTown Sports International Holdi20191226A133.7091.5873.1170.3518.4721.22
CLVSClovis Oncology, Inc.20191226A19.0013.045.917.057.135.99
CLWClearwater Paper Corporation20191226A37.0618.1711.648.626.539.54
CLWTEuro Tech Holdings Co Ltd. New20191226A264.42224.15187.22195.0236.9329.13
CLXClorox Company20191226A4.353.662.082.571.581.09
CLXTCalyxt, Inc. Common Stock20191226A77.6040.2919.6217.0620.6723.23
CMCanadian Imperial Bank of Comme20191226A3.134.513.222.941.291.56
CMAComerica Incorporated20191226A4.342.460.260.082.202.38
CMBMCambium Networks Corporation Or20191226A248.9373.4147.6943.6525.7229.76
CMBSiShares CMBS ETF20191226ETF48.5830.4930.4930.430.000.06
CMCCommercial Metals Company20191226A5.134.200.631.973.562.23
CMCLCaledonia Mining Corporation Pl20191226A45.8738.9240.0340.03-1.11-1.11
CMCOColumbus McKinnon Corp/NY20191226A35.6716.258.018.728.247.53
CMCSAComcast Corp20191226A2.282.290.981.171.311.12
CMCTCIM Commercial Trust Corp.20191226A42.2622.021.421.8920.6020.13
CMDCantel Medical Corporation20191226A15.326.232.092.054.144.18
CMDYiShares Bloomberg Roll Select C20191226ETF62.7057.6481.8081.80-24.16-24.16
CMECME Group Inc.20191226A5.183.851.681.322.172.52
CMFiShares California Muni Bond ET20191226ETF2.561.430.450.430.981.00
CMGChipotle Mexican Grill, Inc.20191226A8.314.292.462.551.821.74
CMICummins Inc.20191226A4.492.410.830.991.581.42
CMLSCumulus Media Inc. Class A Comm20191226A51.7128.8110.5810.4618.2318.35
CMOCapstead Mortgage Corp.20191226A12.6311.877.849.384.032.49
CMPCompass Minerals International,20191226A14.458.445.445.503.002.94
CMPRCimpress PLC Ordinary Shares (I20191226A28.489.172.753.576.425.61
CMRECostamare Inc.20191226A12.1713.211.097.4912.135.73
CMRXChimerix, Inc.20191226A51.7441.6416.8615.9824.7825.66
CMSCMS Energy Corporation20191226A2.492.262.150.740.101.51
CMTCore Molding Technologies, Inc.20191226A178.10169.4993.8393.9375.6675.57
CMTLComtech Telecommunications20191226A26.7713.693.182.0210.5111.67
CNXtrackers MSCI All China Equity20191226ETF18.6419.4717.8219.611.65-0.14
CNACNA Financial Corporation20191226A14.957.943.423.454.524.50
CNATConatus Pharmaceuticals Inc.20191226A84.7997.9470.0668.2127.8829.73
CNBKACentury Bancorp Inc/Mass20191226A116.5726.8120.1823.306.633.51
CNBSAmplify Seymour Cannabis ETF20191226ETF50.9631.45-13.35-8.8244.8040.28
CNCCentene Corporation20191226A3.302.650.520.722.131.93
CNCEConcert Pharmaceuticals, Inc.20191226A45.6532.3815.5514.7716.8317.61
CNCRLoncar Cancer Immunotherapy ETF20191226ETF25.4211.552.772.548.789.01
CNDTConduent Incorporated Common St20191226A16.9325.315.626.9219.7018.40
CNETChinaNet Online Holdings Inc.20191226A166.24116.34117.91117.65-1.58-1.31
CNFRConifer Holdings, Inc20191226A531.88139.4999.4899.4840.0140.01
CNHICNH INDUSTRIAL N.V.20191226A9.046.971.281.735.695.22
CNICanadian National Railway20191226A4.874.617.345.86-2.72-1.24
CNKCinemark Holdings, Inc.20191226A8.225.672.533.603.142.07
CNMDCONMED Corporation20191226A18.807.152.211.984.945.16
CNNECannae Holdings, Inc. Common St20191226A14.127.62-0.50-0.818.128.43
CNOCNO Financial Group, Inc.20191226A6.274.961.311.453.643.50
CNOBCenter Bancorp Inc20191226A20.1111.782.121.889.669.90
CNPCenterPoint Energy, Inc.20191226A3.873.151.131.382.021.77
CNQCanadian Natural Resources Limi20191226A3.183.27-0.81-0.014.083.29
CNRCornerstone Building Brands, In20191226A22.9316.547.086.289.4610.27
CNRGSPDR S&P Kensho Clean Power ETF20191226ETF14.598.167.777.740.390.42
CNSCohen & Steers Inc.20191226A15.046.886.836.380.060.50
CNSLConsolidated Communications Hol20191226A27.3332.107.347.1724.7924.94
CNSPCNS Pharmaceuticals, Inc. Commo20191226A110.98116.19102.61102.5413.5713.64
CNSTConstellation Pharmaceuticals,20191226A54.7530.1412.3819.4917.7610.65
CNTGCentogene N.V. Common Shares20191226A619.85214.77181.36184.7933.4029.98
CNTYCentury Casinos Inc20191226A57.4484.4129.3831.2055.0353.21
CNXCNX Resources Corporation20191226A11.589.324.014.505.314.82
CNXMCNX Midstream Partners LP20191226A13.558.560.722.947.845.62
CNXNPC Connection Inc20191226A28.4618.166.458.3711.719.79
CNXTVanEck Vectors ChinaAMC SME-Chi20191226ETF18.6830.5727.1727.173.403.40
CNYAiShares MSCI China A ETF20191226ETF26.1420.8218.1016.012.724.81
COGlobal Cord Blood Corporation20191226A53.0753.4940.8840.8312.6112.66
COCPCocrystal Pharma, Inc. Common S20191226A227.87168.9326.6138.89142.32130.04
CODACoda Octopus Group, Inc. Common20191226A89.3165.6942.8041.3122.8924.38
CODICompass Diversified Holdings Sh20191226A17.3510.234.706.285.533.95
CODXCo-Diagnostics, Inc. Common Sto20191226A302.40615.7854.50425.47561.28190.31
COFCapital One Financial20191226A3.122.871.911.760.971.11
COGCabot Oil & Gas Corp.20191226A5.894.820.981.443.853.38
COHNCohen & Company Inc20191226A468.78305.69282.38282.9823.3122.71
COHRCoherent Inc20191226A17.408.992.273.166.715.82
COHUCohu Inc20191226A19.2452.48-1.380.7353.8651.76
COKECoca-Cola Consolidated, Inc. Co20191226A70.0235.7318.4818.4417.1017.20
COLBColumbia Banking Systems Inc20191226A10.6111.362.782.788.578.58
COLDAmericold Realty Trust20191226A5.313.761.301.612.462.15
COLLCollegium Pharmaceutical, Inc.20191226A39.4220.2712.4713.907.806.37
COLMColumbia Sportswear Co20191226A7.815.132.702.722.432.41
COMDirexion Auspice Broad Commodit20191226ETF55.7532.8228.4732.814.350.00
COMBGraniteShares Bloomberg Commodi20191226ETF38.9527.5424.5526.633.000.91
COMMCommScope Holding Company, Inc.20191226A7.768.145.505.462.642.68
COMTiShares Commodities Select Stra20191226ETF21.6114.5812.6212.751.961.82
CONNConn's Inc.20191226A14.4110.824.975.285.855.54
COOThe Cooper Companies, Inc.20191226A8.613.951.702.062.251.89
COOPMr. Cooper Group Inc. Common St20191226A13.528.531.424.307.114.24
COPConocoPhillips20191226A2.071.990.760.861.221.12
COPXGlobal X Copper Miners ETF (NEW20191226ETF25.5014.0811.1912.302.891.78
CORCoresite Realty Corporation20191226A14.6510.185.785.844.394.34
CORECore Mark Holding Co., Inc.20191226A19.9314.075.146.218.937.86
CORPPIMCO Investment Grade Corporat20191226ETF7.174.944.744.760.200.18
CORRCorEnergy Infrastructure Trust,20191226A24.2016.307.678.358.637.95
CORTCorcept Therapeutics Inc.20191226A12.5314.28-0.281.5014.5612.78
CORVCorrevio Pharma Corp. Ordinary20191226A58.6090.4342.5456.9248.0633.50
COSTCostco Wholesale Corp20191226A2.321.330.550.720.790.62
COTYCOTY INC20191226A9.316.994.003.192.983.79
COUPCoupa Software Incorporated20191226A8.659.690.311.019.378.67
COWiPath Series B Bloomberg Livest20191226ETN31.5023.7821.6123.512.170.27
COWNCowen Inc. Class A Common Stock20191226A17.3125.791.411.0324.3824.76
COWZPacer US Cash Cows 100 ETF20191226ETF6.923.813.072.990.740.83
CPCanadian Pacific Railway20191226A9.934.531.922.002.622.53
CPACopa Holdings, S.A.20191226A21.599.143.814.425.334.72
CPAAConyers Park II Acquisition Cor20191226A143.88
CPAHCounterpath Corp20191226A383.78164.02131.24118.8032.7945.22
CPBCampbell Soup Company20191226A2.542.610.420.572.192.04
CPECallon Petroleum Company20191226A20.9915.927.137.208.798.72
CPFCentral Pacific Financial Corpo20191226A17.616.083.864.362.211.72
CPGCRESCENT POINT ENERGY CORP.20191226A22.9517.8110.2510.477.567.35
CPHCCanterbury Park Holding Corpora20191226A250.71211.25211.25211.250.000.00
CPHIChina Pharma Holdings, Inc.20191226A88.81162.0237.4558.44124.57103.58
CPICPI Inflation Hedged ETF20191226ETF32.4312.4912.4912.490.000.00
CPIXCumberland Pharmaceuticals Inc20191226A220.64222.00116.92112.41105.08109.59
CPKChesapeake Utilities20191226A23.1812.937.639.645.303.29
CPLGCorePoint Lodging Inc. Common S20191226A27.5119.5110.7910.568.738.95
CPLPCapital Product Partners L.P.20191226A31.4933.6010.1511.3223.4522.27
CPRICapri Holdings Limited20191226A4.488.95-1.140.1310.098.83
CPRTCopart Inc20191226A5.104.592.062.342.532.25
CPRXCatalyst Pharmaceutical Inc.20191226A25.7121.884.215.0117.6616.85
CPSCooper-Standard Automotive Inc.20191226A26.7112.003.683.138.328.87
CPSHCPS Technologies Corp. Common S20191226A640.39273.74251.28251.8022.4621.94
CPSIComputer Programs & Systems In20191226A30.2514.244.825.769.428.48
CPSSConsumer Portfolio Services20191226A164.6388.4777.8570.5010.6217.96
CPSTCapstone Turbine Corp20191226A155.6487.8079.3077.888.509.92
CPTCamden Property Trust20191226A7.023.172.091.951.081.22
CPTACapitala Finance Corp.20191226A24.6722.5019.2318.513.283.99
CPZCalamos Long/Short Equity & Dyn20191226A65.1344.1942.0638.322.135.87
CQPCheniere Energy Partners, LP20191226A29.9715.589.0310.526.555.06
CQQQInvesco China Technology ETF20191226ETF12.9116.579.6916.006.870.57
CRCrane Company20191226A11.275.792.453.083.342.70
CRAICRA International, Inc.20191226A49.3426.9219.7521.247.175.68
CRAKVanEck Vectors Oil Refiners ETF20191226ETF57.0265.4828.0759.7137.425.78
CRBNiShares MSCI ACWI Low Carbon Ta20191226ETF11.0012.7412.3812.570.360.17
CRBPCorbus Pharmaceuticals Holdings20191226A23.2916.340.042.3816.3113.96
CRCCalifornia Resources Corporatio20191226A18.8413.169.328.993.854.17
CRDACrawford & Company Class A20191226A94.5543.4639.0438.454.425.01
CRDBCrawford & Company Class B20191226A102.4958.1350.6652.867.475.27
CREECree Inc20191226A9.026.612.723.113.893.51
CREGChina Recycling Energy Corporat20191226A212.80191.04171.64173.2419.4017.79
CREXCREATIVE REALITIES, INC.20191226A348.01216.47231.08256.59-14.60-40.11
CRHMCRH Medical Corporation20191226A164.6790.2662.6661.3327.6028.93
CRICarter's Inc.20191226A9.974.913.973.690.951.22
CRISCuris Inc20191226A95.0471.3063.6164.987.696.32
CRKComstock Resources, Inc.20191226A22.2516.2219.4621.98-3.24-5.76
CRLCharles River Laboratories Inte20191226A10.955.251.581.253.674.00
CRMsalesforce.com, inc.20191226A2.492.030.510.721.521.31
CRMDCorMedix Inc.20191226A61.9744.9820.4821.3424.5023.64
CRMTAmerica's Car Mart Inc20191226A60.6122.4011.9412.4910.469.90
CRNCCerence Inc. Common Stock20191226A33.2022.4413.8514.948.597.50
CRNTCeragon Networks Ltd20191226A49.4944.0431.1928.3512.8615.70
CRNXCrinetics Pharmaceuticals, Inc.20191226A104.6057.0836.9243.0220.1614.06
CRONCronos Group Inc. Common Share20191226A14.6312.061.043.7911.018.27
CROPIQ Global Agribusiness Small Ca20191226ETF67.233.059.143.05-6.090.00
CROXCrocs, Inc.20191226A9.805.342.312.433.032.91
CRSCarpenter Technology Corp20191226A22.6716.768.8110.117.946.65
CRSACrescent Acquisition Corp Class20191226A70.11
CRSPCRISPR Therapeutics AG20191226A18.3111.034.653.436.387.60
CRTCross Timbers Royalty Trust20191226A30.5826.8617.2918.009.578.86
CRTXCortexyme, Inc. Common Stock20191226A120.9978.1552.2054.7725.9523.38
CRUSCirrus Logic Inc20191226A7.5313.791.032.0812.7611.71
CRVLCorvel Corp20191226A45.9427.4315.6217.8811.829.56
CRVSCorvus Pharmaceuticals, Inc.20191226A110.2577.0021.0226.4755.9950.54
CRWDCrowdStrike Holdings, Inc. Clas20191226A10.489.373.476.315.913.07
CRWSCrown Crafts Inc20191226A109.8155.1039.9241.6215.1913.49
CRYCryoLife, Inc.20191226A22.689.844.234.425.615.42
CSAVictoryShares US Small Cap Vola20191226ETF24.314.714.714.710.000.00
CSBVictoryShares US Small Cap High20191226ETF23.1410.587.088.913.501.68
CSBRChampions Oncology, Inc.20191226A110.0155.3541.8041.9713.5513.38
CSCOCisco Systems Inc20191226A2.162.990.780.782.222.21
CSDInvesco S&P Spin-Off ETF20191226ETF72.5811.1910.5310.880.670.32
CSFVictoryShares US Discovery Enha20191226ETF10.195.084.204.180.880.90
CSFLCenterState Bank Corporation Co20191226A7.4912.851.891.9310.9710.92
CSGPCoStar Group Inc20191226A16.506.182.062.764.093.39
CSGSCSG Systems International20191226A11.685.091.561.393.523.70
CSIICardiovascular Systems, Inc.20191226A16.598.303.133.915.174.40
CSIQCanadian Solar, Inc.20191226A12.547.302.122.675.184.63
CSLCarlisle Companies, Inc.20191226A13.534.671.031.493.643.17
CSLTCASTLIGHT HEALTH, INC.20191226A86.8365.8456.8258.209.037.64
CSMProShares Large Cap Core Plus20191226ETF6.905.025.265.09-0.24-0.06
CSMLIQ Chaikin U.S. Small Cap ETF20191226ETF11.778.348.148.200.200.15
CSODCornerstone OnDemand, Inc.20191226A13.0316.840.780.7516.0716.09
CSPICSP Inc.20191226A313.8266.6466.6466.640.000.00
CSQCalamos Strategic Total Return20191226A18.5117.5316.6716.380.861.15
CSSEChicken Soup for the Soul Enter20191226A205.25116.5639.8439.7276.7276.84
CSTECaesarstone Ltd.20191226A32.9521.649.8210.4011.8111.24
CSTLCastle Biosciences, Inc. Common20191226A202.6698.3248.5144.7249.8253.60
CSTMConstellium SE Class A Ordinary20191226A11.866.984.064.142.932.84
CSTRCapStar Financial Holdings, Inc20191226A29.8342.3410.879.3431.4833.00
CSUCapital Senior Living20191226A64.5347.754.5211.6243.2336.13
CSVCarriage Services, Inc.20191226A23.2311.592.542.439.059.16
CSWCCapital Southwest Corp20191226A17.7810.387.767.662.622.71
CSWICSW Industrials, Inc20191226A72.0524.7716.2618.458.516.32
CSXCSX Corporation20191226A2.621.960.931.121.030.83
CTASCintas Corp20191226A6.804.712.813.701.901.01
CTBCooper Tire & Rubber Co.20191226A15.339.354.553.074.816.29
CTBICommunity Trust Bancorp Inc20191226A24.6917.904.976.1112.9211.79
CTEKCynergisTek, Inc.20191226A471.14316.62239.12238.8977.5077.73
CTGComputer Task Group, Inc.20191226A68.9947.1140.4540.406.666.72
CTHRCharles & Colvard Ltd20191226A119.0877.2275.8775.871.351.35
CTIBYunhong CTI Ltd. Common Stock20191226A477.77526.94422.35408.37104.59118.57
CTICCTI BioPharma Corp. (DE) Common20191226A97.79101.3475.2678.7926.0822.56
CTLCenturyLink, Inc.20191226A7.615.412.112.093.303.32
CTLTCATALENT, INC.20191226A7.683.282.121.541.171.74
CTMXCytomX Therapeutics, Inc.20191226A25.6724.392.332.8922.0521.50
CTOConsolidated-Tomoka Land Co.20191226A41.3010.928.588.582.332.34
CTRAContura Energy, Inc. Common Sto20191226A41.0018.721.935.6716.7913.05
CTRCCentric Brands Inc. Common Stoc20191226A119.26117.7392.9496.7524.7920.98
CTRECARTRUST REIT, INC.20191226A8.4822.621.651.8420.9920.93
CTRMCastor Maritime Inc. Common Sto20191226A107.2972.3343.8442.0728.4930.27
CTRNCiti Trends, Inc.20191226A23.7416.911.771.5815.1515.33
CTSCTS Corporation20191226A18.017.320.801.076.526.25
CTSHCognizant Technology Solutions20191226A2.243.55-0.76-0.604.324.16
CTSOCytosorbents Corp.20191226A55.9938.7416.0117.9822.7320.76
CTTCATCHMARK TIMBER TRUST, INC.20191226A14.759.733.553.436.186.30
CTVACorteva, Inc. Common Stock20191226A4.612.750.120.372.632.38
CTXRCitius Pharmaceuticals Inc. Com20191226A153.02145.1089.81111.0155.2934.09
CTXSCitrix Systems Inc20191226A4.391.850.570.871.280.99
CUBCubic Corporation20191226A18.737.144.243.542.903.60
CUBAHerzfeld Caribbean Basin Fund20191226A158.6921.7721.5821.060.190.71
CUBECubeSmart20191226A3.483.190.951.372.241.82
CUBICUSTOMERS BANCORP INC20191226A18.599.626.106.963.522.66
CUECue Biopharma, Inc.20191226A58.3035.6214.1515.6721.4719.94
CUICUI Global, Inc.20191226A150.89490.39147.11145.21343.28345.18
CULPCulp, Inc.20191226A199.4990.0867.8474.7622.2415.32
CUOContinental Materials Corporati20191226A831.88367.85165.54165.54202.31202.31
CUREDirexion Daily Healthcare Bull20191226ETF4.724.143.3912.100.75-7.96
CUROCURO Group Holdings Corp.20191226A30.7019.353.884.7415.4614.61
CUTInvesco MSCI Global Timber ETF20191226ETF33.6818.2917.3618.510.93-0.22
CUTRCutera, Inc.20191226A30.7813.906.447.587.466.32
CUZCousins Properties Inc.20191226A5.643.952.642.551.311.40
CVACovanta Holding Corporation20191226A7.956.877.692.99-0.823.88
CVBFCVB Financial Corp20191226A5.4810.562.362.858.197.73
CVCOCavco Industries Inc.20191226A69.3133.6124.1925.669.427.95
CVCYCentral Valley Community Bancor20191226A84.4469.5952.5657.7717.0311.82
CVECenovus Energy Inc.20191226A10.017.592.783.064.824.53
CVEOCIVEO CORPORATION20191226A81.4866.5242.6136.3923.9130.13
CVETCovetrus, Inc. Common Stock20191226A18.7713.765.896.067.877.70
CVGICommercial Vehicle Group, Inc.20191226A34.7428.529.9213.8118.6014.71
CVGWCalavo Growers Inc20191226A22.9512.435.445.246.997.19
CVICVR ENERGY, INC.20191226A9.405.453.934.211.521.24
CVIACovia Holdings Corporation Comm20191226A101.6967.4944.3946.0623.1021.33
CVLTCommault Systems, Inc.20191226A11.364.621.852.012.772.61
CVLYCodorus Valley Bancorp Inc20191226A88.8352.0345.8044.926.237.11
CVMCel-Sci Corporation20191226A36.7225.028.3012.5516.7312.48
CVNACarvana Co.20191226A9.475.201.842.093.353.11
CVRChicago Rivet & Machine Co.20191226A146.9070.93-60.06-60.06131.00131.00
CVSCVS HEALTH CORPORATION20191226A1.831.620.490.711.130.90
CVTICovenant Transportation Group,20191226A27.0814.375.965.438.418.94
CVUCPI Aerostructures, Inc.20191226A80.4752.0142.7543.199.268.83
CVVCVD Equipment Corp.20191226A183.4881.8941.5842.8440.3139.05
CVXChevron Corporation20191226A1.911.150.060.471.090.68
CVYInvesco Zacks Multi-Asset Incom20191226ETF21.429.928.598.591.331.33
CWCurtiss-Wright Corp.20191226A16.907.532.622.994.914.54
CWBSPDR Bloomberg Barclays Convert20191226ETF2.241.931.491.550.440.38
CWBCCommunity West BanCshares20191226A620.85293.53334.96334.96-41.42-41.42
CWBRCohBar, Inc. Common Stock20191226A194.55129.00118.89119.4510.119.55
CWCOConsolidated Water Co Inc20191226A38.3622.1112.6413.299.478.82
CWEBDirexion Daily CSI China Intern20191226ETF22.119.523.613.535.915.99
CWENClearway Energy, Inc. Class C C20191226A13.486.376.593.07-0.223.31
CWENAClearway Energy, Inc. Class A20191226A20.0610.182.242.177.948.01
CWHCamping World Holdings, Inc.20191226A19.4411.964.164.627.807.34
CWISPDR MSCI ACWI ex-US ETF20191226ETF5.682.822.742.920.08-0.10
CWKCushman & Wakefield plc Ordinar20191226A8.095.802.233.643.572.16
CWSAdvisorShares Focused Equity ET20191226ETF59.39126.7655.2549.6171.5177.16
CWSTCasella Waste Systems Inc20191226A19.3312.774.625.208.157.57
CWTCalifornia Water Service20191226A13.057.162.422.604.744.57
CXDCChina XD Plastics Company Limit20191226A134.44166.95128.96138.2038.0028.75
CXOCONCHO RESOURCES INC.20191226A6.464.180.001.704.192.48
CXPCOLUMBIA PROPERTY TRUST, INC.20191226A8.158.184.664.983.523.20
CXSEWisdomTree Trust WisdomTree Chi20191226ETF20.9315.8914.8214.821.071.07
CXWCoreCivic, Inc.20191226A9.266.042.973.223.072.82
CYCypress Semiconductor20191226A4.273.832.172.171.651.66
CYANCyanotech Corp20191226A412.46196.86196.86196.860.000.00
CYBWisdomTree Chinese Yuan Strate20191226ETF82.9168.5761.0866.727.491.84
CYBECyberoptics Corp20191226A91.2535.0625.0024.5010.0610.56
CYBRCyberArk Software Ltd.20191226A9.008.340.330.968.017.39
CYCCCyclacel Pharmaceuticals, Inc20191226A167.97117.3591.5691.1425.8026.21
CYCNCyclerion Therapeutics, Inc. Co20191226A89.0473.7521.9043.9451.8629.82
CYDChina Yuchai International Ltd.20191226A51.4718.73-2.66-2.3521.3921.09
CYHCommunity Health Systems, Inc.20191226A36.1927.246.598.0620.5719.10
CYRNCYREN Ltd.20191226A174.50337.3741.2680.94296.11256.43
CYRXCryoPort, Inc. Common Stock20191226A28.6114.963.905.5011.059.53
CYTKCytokinetics Inc.20191226A16.3211.574.165.837.415.75
CZAInvesco Zacks Mid-Cap ETF20191226ETF35.057.107.107.100.000.00
CZNCCitizens & Northern Corporation20191226A155.0172.4058.7559.5713.6412.83
CZRCaesars Entertainment Corporati20191226A7.427.564.184.443.383.12
CZWICitizens Community Bancorp, Inc20191226A289.2079.3378.9879.330.350.00
CZZCosan Limited20191226A7.515.472.384.543.090.93
DDominion Energy, Inc Common Sto20191226A1.911.39-0.12-0.121.511.52
DACDanaos Corporation20191226A57.8834.8216.7618.2918.0616.54
DAIOData I/O Corp20191226A158.5197.9765.7167.1332.2630.84
DAKTDaktronics Inc20191226A24.1024.956.479.1818.4915.77
DALDelta Air Lines, Inc.20191226A2.143.141.131.132.012.02
DALIFirst Trust DorseyWright DALI 120191226ETF8.5918.4517.907.910.5510.55
DALTAnfield Capital Diversified Alt20191226ETF41.7426.4425.4125.631.040.82
DANDana Incorporated20191226A7.205.112.193.552.921.56
DARDARLING INGREDIENTS INC.20191226A4.573.980.32-0.073.664.00
DAREDare Bioscience, Inc. Common St20191226A307.33523.58476.18484.1847.4039.40
DAUDExchange-Traded Notes linked to20191226ETN56.2981.31134.2317.37-52.9263.93
DAUGFT Cboe Vest U.S. Equity Deep B20191226ETF22.3715.9815.9815.980.000.00
DAXGlobal X Funds Global X DAX Ger20191226ETF84.73136.86134.55134.552.312.31
DBDeutsche Bank Aktiengesellschaf20191226A13.0810.975.715.765.265.21
DBAWXtrackers MSCI All World ex US20191226ETF17.7919.1915.2119.193.980.00
DBDDiebold Nixdorf Incorporated20191226A16.8710.154.364.305.805.86
DBEFXtrackers MSCI EAFE Hedged Equi20191226ETF3.122.811.982.520.830.29
DBEHiM DBi Hedge Strategy ETF20191226ETF35.63
DBEMXtrackers MSCI Emerging Markets20191226ETF52.4937.7937.4437.790.350.00
DBEUXtrackers MSCI Europe Hedged Eq20191226ETF5.414.472.392.412.082.07
DBEZXtrackers MSCI Eurozone Hedged20191226ETF12.5110.2810.0410.140.240.14
DBGRXtrackers MSCI Germany Hedged E20191226ETF46.7512.0010.9212.001.080.00
DBIDesigner Brands Inc.20191226A10.536.922.963.133.963.81
DBJPXtrackers MSCI Japan Hedged Equ20191226ETF6.252.322.593.05-0.28-0.36
DBLVAdvisorShares DoubleLine Value20191226ETF90.7029.7130.1029.71-0.390.00
DBMFiM DBi Managed Futures Strategy20191226ETF24.2619.4619.4619.460.000.00
DBVTDBV Technologies S.A.20191226A25.8419.197.478.4111.7410.79
DBXDropbox, Inc. Class A20191226A6.198.003.183.884.824.13
DCARDropCar, Inc. Common Stock20191226A191.05204.7395.6398.04109.10106.68
DCHFExchange-Traded Notes linked to20191226ETN42.59
DCIDonaldson Company, Inc.20191226A7.944.902.092.732.812.18
DCODucommun Incorporated20191226A27.7412.187.838.104.354.08
DCOMDime Community Bancshares20191226A12.5322.494.634.4617.8618.02
DCPDCP Midstream, LP20191226A10.484.922.572.302.362.62
DCPHDeciphera Pharmaceuticals, Inc.20191226A27.7910.321.021.759.308.56
DDDuPont de Nemours, Inc. Common20191226A3.352.581.261.641.320.94
DDD3D Systems Corp20191226A11.509.321.705.537.633.80
DDGProshares Short Oil & Gas20191226ETF56.5522.47-3.7817.6426.254.83
DDIVFirst Trust Exchange-Traded Fun20191226ETF11.0318.9418.5718.570.370.37
DDLSWisdomTree Dynamic Currency Hed20191226ETF65.2617.558.748.748.808.80
DDMProShares Ultra Dow3020191226ETF1.842.141.161.540.980.60
DDOGDatadog, Inc. Class A Common St20191226A19.5715.2111.9912.993.222.23
DDSDillards Inc.20191226A29.3111.716.176.895.544.82
DDWMWisdomTree Dynamic Currency Hed20191226ETF26.3119.9515.3819.444.570.51
DEDeere & Company20191226A3.932.570.760.901.811.67
DEAEasterly Government Properties,20191226A5.105.260.483.704.781.59
DEACDiamond Eagle Acquisition Corp.20191226A17.6916.0013.1013.252.902.75
DECKDeckers Outdoor Corp20191226A11.203.712.562.671.151.03
DEEFXtrackers FTSE Developed ex US20191226ETF232.8417.3517.3517.350.000.00
DEFInvesco Defensive Equity ETF20191226ETF56.9915.5915.8615.86-0.27-0.27
DEFAiShares Adaptive Currency Hedge20191226ETF109.3331.1631.1631.160.000.00
DEIDouglas Emmett, Inc.20191226A6.633.051.101.101.951.95
DELLDell Technologies Inc.20191226A5.774.162.542.011.612.15
DEMWisdomTree Emerging Markets Hig20191226ETF7.082.822.182.490.640.33
DENNDENNY'S CORP20191226A6.887.47-0.250.127.727.35
DESWisdomTree U.S. SmallCap Divide20191226ETF4.785.574.284.301.291.28
DESPDespegar.com, Corp.20191226A23.4112.194.463.947.728.25
DEURExchange-Traded Notes linked to20191226ETN15.9915.2115.1715.120.050.09
DEUSXtrackers Russell 1000 Comprehe20191226ETF19.3019.9913.7320.096.26-0.10
DEWWisdomTree Global High Dividend20191226ETF29.1111.4512.6511.45-1.200.00
DFEWisdomTree Europe SmallCap Divi20191226ETF9.219.219.239.61-0.02-0.40
DFENDirexion Daily Aerospace & Defe20191226ETF15.0319.2912.5313.746.765.55
DFFNDIFFUSION PHARMACEUTICALS INC20191226A122.04167.97126.22127.3341.7540.64
DFINDonnelley Financial Solutions,20191226A30.5413.466.046.487.426.98
DFJWisdomTree Japan SmallCap Divid20191226ETF15.605.725.985.76-0.26-0.04
DFNDReality Shares DIVCON Dividend20191226ETF30.7114.3714.3714.370.000.00
DFNLDavis Select Financial ETF20191226ETF39.379.639.639.630.000.00
DFSDiscover Financial Services20191226A3.822.320.380.681.941.64
DFVLiPath US Treasury 5-year Bull E20191226ETF64.68
DFVSiPath US Treasury 5-year Bear E20191226ETF492.16
DGDollar General Corp.20191226A3.071.770.931.060.840.71
DGAZVelocityShares 3x Inverse Natur20191226ETN16.698.393.993.774.404.62
DGBPExchange-Traded Notes linked to20191226ETN31.1429.7529.7529.750.000.00
DGICADonegal Group Inc20191226A62.4942.8514.3920.3228.4622.53
DGICBDonegal Group Inc20191226A682.01568.42568.42568.420.000.00
DGIIDigi International Inc20191226A21.3024.747.579.2517.1715.49
DGLDVelocitySharesTM 3x Inverse Gol20191226ETF4.722.982.551.990.420.99
DGLYDigital Ally, Inc. Common Stock20191226A206.10132.2997.28100.5335.0131.76
DGPDB Gold Double Long ETN due Feb20191226ETN128.74129.78119.44129.4410.340.35
DGREWisdomTree Trust WisdomTree Eme20191226ETF58.2429.7525.1924.824.554.92
DGROiShares Core Dividend Growth ET20191226ETF2.432.231.111.421.120.81
DGRSWisdomTree Trust WisdomTree U.S20191226ETF22.2615.4715.0215.130.450.34
DGRWWisdomTree Trust WisdomTree U.S20191226ETF2.411.950.971.330.980.62
DGSWisdomTree Emerging Markets Sma20191226ETF8.143.572.672.760.900.81
DGTSPDR Global Dow ETF (based on T20191226ETF31.8324.015.635.6318.3818.38
DGXQuest Diagnostics Inc.20191226A4.252.110.910.781.201.33
DGZDB Gold Short ETN due February20191226ETN191.68186.73186.73186.730.000.00
DHID.R. Horton Inc.20191226A3.183.251.261.271.991.97
DHILDiamond Hill Investment Group20191226A120.0158.4743.8643.4514.6215.03
DHRDanaher Corporation20191226A1.761.80-0.36-0.312.162.11
DHSWisdomTree U.S. High Dividend F20191226ETF2.721.661.051.130.620.53
DHTDHT HOLDINGS, INC.20191226A12.6311.485.165.726.325.76
DHXDHI Group, Inc.20191226A65.2333.3824.2823.739.109.65
DIASPDR Dow Jones Industrial Avera20191226ETF0.690.560.230.260.340.31
DIALColumbia Diversified Fixed Inco20191226ETF4.9112.5112.4912.490.020.02
DIETDefiance Next Gen Food and Agri20191226ETF20.2132.3318.1418.1414.1914.19
DIGProShares Ultra Oil & Gas20191226ETF4.654.972.382.532.592.44
DIMWisdomTree International MidCap20191226ETF17.0513.3914.1913.53-0.80-0.14
DINDine Brands Global, Inc.20191226A15.438.382.642.645.745.74
DINTDavis Select International ETF20191226ETF55.3838.2618.8129.5419.448.71
DIODDiodes Inc20191226A13.026.560.290.896.275.67
DISThe Walt Disney Company20191226A1.601.330.650.650.680.68
DISCADiscovery, Inc. Series A Common20191226A3.205.061.041.084.033.99
DISCBDiscovery, Inc. Series B Common20191226A499.70465.20465.20465.200.000.00
DISCKDiscovery, Inc. Series C Common20191226A3.493.530.360.773.172.76
DISHDISH Network Corp.20191226A3.563.710.591.083.122.64
DITAMCON Distributing Co.20191226A135.5845.2445.2445.240.000.00
DIVGlobal X SuperDividend U.S. ETF20191226ETF10.625.743.944.591.801.15
DIVAAGFiQ Hedged Dividend Income Fu20191226ETF38.6748.7248.7248.720.000.00
DIVBiShares U.S. Dividend and Buyba20191226ETF5.894.384.194.190.190.19
DIVCC-Tracks Exchange Traded Notes20191226ETN140.42
DIVOAmplify CWP Enhanced Dividend I20191226ETF42.0524.3424.3124.310.030.03
DIVYReality Shares DIVS ETF20191226ETF739.97267.27260.70266.996.560.28
DJCBETRACS Bloomberg Commodity Inde20191226ETN91.98
DJCIETRACS Linked to the Bloomberg20191226ETN32.8022.5112.3112.3110.1910.19
DJDInvesco Dow Jones Industrial Av20191226ETF23.3212.3611.6711.670.690.69
DJPiPath Bloomberg Commodity Index20191226ETN4.754.482.232.282.252.20
DJPYExchange-Traded Notes linked to20191226ETN20.486.796.796.790.000.00
DKDelek US Holdings, Inc.20191226A9.215.203.524.111.681.09
DKLDELEK LOGISTICS PARTNERS, LP20191226A40.1520.1614.7315.195.434.97
DKSDick's Sporting Goods, Inc.20191226A5.193.78-1.340.285.123.51
DLADelta Apparel Inc.20191226A122.6088.7976.3476.6812.4512.11
DLBDolby Laboratories, Inc.Class A20191226A10.544.752.642.372.122.38
DLBRVelocityShares Short LIBOR ETN20191226ETN127.38
DLHCDLH Holdings Corp.20191226A183.28133.49139.47143.28-5.99-9.79
DLNWisdomTree U.S. LargeCap Divide20191226ETF1.901.311.251.210.070.10
DLNGDYNAGAS LNG PARNERS LP20191226A50.9456.1158.9563.68-2.83-7.57
DLPHDelphi Technologies PLC Ordinar20191226A22.2013.488.428.695.064.79
DLPNDolphin Entertainment, Inc.20191226A190.42652.83588.33585.4164.5067.42
DLRDigital Realty Trust, Inc.20191226A3.673.121.401.381.721.75
DLSWisdomTree International SmallC20191226ETF11.217.898.857.52-0.970.37
DLTHDuluth Holdings Inc. Class B Co20191226A31.0734.0621.5022.4312.5711.64
DLTRDollar Tree Inc.20191226A4.061.860.690.971.160.89
DLXDeluxe Corporation20191226A11.327.283.183.764.103.52
DMACDiaMedica Therapeutics Inc. Com20191226A216.60125.8071.2992.7154.5133.09
DMDVAAM S& P Developed Markets High20191226ETF968.35262.96262.96262.960.000.00
DMLPDorchester Minerals LP20191226A44.6524.3416.4217.457.926.89
DMPIDelMar Pharmaceuticals, Inc. Co20191226A109.5856.1236.4739.5519.6516.57
DMRCDigimarc Corporation20191226A47.8938.067.028.9531.0529.12
DMREDeltaShares S&P EM 100 & Manage20191226ETF36.8678.6478.6478.640.000.00
DMRIDeltaShares S&P International M20191226ETF106.22410.36148.73148.73261.63261.63
DMRLDeltaShares S&P 500 Managed Ris20191226ETF82.3445.9328.0726.6617.8619.27
DMRMDeltaShares S&P 400 Managed Ris20191226ETF85.4720.8220.8220.820.000.00
DMRSDeltaShares S&P 600 Managed Ris20191226ETF50.977.207.207.200.000.00
DMTKDermTech, Inc. Common Stock20191226A154.06114.5277.7182.5536.8131.97
DNKNDunkin' Brands Group, Inc.20191226A7.415.450.290.675.164.78
DNLWisdomTree Global ex-US Quality20191226ETF17.685.694.122.231.563.46
DNLIDenali Therapeutics Inc. Common20191226A21.4117.1310.9710.686.166.45
DNNDenison Mines Corp20191226A47.0640.3035.0835.225.225.08
DNOVFT Cboe Vest U.S. Equity Deep B20191226ETF26.7118.7418.7718.77-0.03-0.03
DNOWNOW INC.20191226A9.929.985.215.874.784.13
DNRDenbury Resources, Inc.20191226A70.0252.8431.1934.8821.6217.93
DODiamond Offshore Drilling20191226A14.7911.363.725.027.656.33
DOCPHYSICIANS REALTY TRUST20191226A5.665.011.171.703.863.32
DOCUDocuSign, Inc. Common Stock20191226A9.374.893.223.471.671.43
DOGProShares Short Dow3020191226ETF2.031.881.451.520.440.37
DOGSArrow Dogs of the World ETF20191226ETF74.1242.8642.8642.860.000.00
DOGZDogness (International) Corpora20191226A533.14423.08298.65337.00124.4386.08
DOLWisdomTree International LargeC20191226ETF17.3110.369.9310.360.430.00
DOMODomo, Inc. Class B Common Stock20191226A23.6414.5710.0811.294.493.41
DONWisdomTree U.S. MidCap Dividend20191226ETF3.922.240.03-0.292.212.53
DOOWisdomTree international Divide20191226ETF21.158.638.688.48-0.050.14
DOOOBRP Inc. Common Subordinate Vot20191226A44.4421.5215.6415.325.886.20
DOORMASONITE INTERNATIONAL CORP20191226A18.496.462.043.084.423.38
DORMDorman Products, Inc. New20191226A20.0111.634.132.077.509.57
DOVDover Corporation20191226A5.313.251.311.511.941.74
DOWDow Inc.20191226A5.133.751.801.971.951.78
DOXAmdocs Limited20191226A7.066.102.123.333.982.77
DPHCDiamondPeak Holdings Corp. Clas20191226A80.73
DPSTDirexion Daily Regional Banks B20191226ETF21.869.0113.1112.72-4.09-3.71
DPWDPW Holdings, Inc.20191226A184.13158.06125.96133.0432.1025.01
DPZDomino's Pizza Inc.20191226A8.604.491.291.583.202.92
DRADDigirad Corporation20191226A253.34126.8385.7091.4741.1335.37
DREDuke Realty Corp.20191226A3.053.421.041.312.392.11
DRHDiamondRock Hospitality Company20191226A9.344.221.992.142.232.07
DRIDarden Restaurants, Inc.20191226A4.902.610.350.542.262.07
DRIODarioHealth Corp. Common Stock20191226A169.56132.82-2.443.55135.26129.28
DRIPDirexion Daily S&P Oil & Gas Ex20191226ETF24.8416.227.979.278.256.94
DRIVGlobal X Autonomous & Electric20191226ETF38.1323.7623.6723.670.090.09
DRNDirexion Daily Real Estate Bull20191226ETF50.2731.9533.4133.23-1.47-1.29
DRNADicerna Pharmaceuticals, Inc.20191226A17.3011.76-1.370.6613.1311.10
DRQDril-Quip, Inc.20191226A20.467.763.293.524.474.24
DRRMarket Vectors Double Short Eur20191226ETN726.58
DRRXDurect Corp20191226A42.1640.8018.7021.1422.1019.67
DRSKAptus Defined Risk ETF20191226ETF10.9621.2312.7622.558.47-1.32
DRTTDIRTT Environmental Solutions L20191226A502.16517.7156.5656.56461.15461.15
DRVDirexion Daily Real Estate Bear20191226ETF50.9424.7714.2411.5110.5313.26
DRWWisdomTree Global ex-US Real Es20191226ETF16.047.097.117.06-0.030.03
DSDrive Shack Inc.20191226A30.6727.8115.6816.8612.1310.94
DSEDuff & Phelps Select MLP and Mi20191226A30.1036.3433.3633.753.042.66
DSGXDescartes Systems Group Inc20191226A16.3211.218.398.262.812.95
DSIiShares MSCI KLD 400 Social ETF20191226ETF2.922.891.811.771.081.11
DSKEDaseke, Inc. Common Stock20191226A128.0870.2938.2539.4632.0430.83
DSLVVelocitySharesTM 3x Inverse Sil20191226ETF15.168.784.453.824.334.96
DSPGDSP Group Inc20191226A28.1414.73-0.86-0.1315.5814.86
DSSDocument Security Systems, Inc.20191226A133.00263.43158.87158.83104.56104.60
DSSIDiamond S Shipping Inc. Common20191226A33.6314.5410.0310.624.513.91
DSTLDistillate U.S. Fundamental Sta20191226ETF14.847.490.670.346.827.14
DSWLDeswell Industries Inc20191226A359.88234.480.000.00234.48234.48
DSXDiana Shipping, Inc.20191226A37.8723.8513.6614.0010.199.83
DTDynatrace, Inc.20191226A16.6910.325.976.354.353.97
DTDWisdomTree U.S. Total Dividend20191226ETF2.761.531.281.410.240.12
DTEDTE Energy Company20191226A2.851.760.350.421.411.34
DTEADAVIDsTEA Inc. Common Stock20191226A142.6790.4830.8452.2159.6438.28
DTECALPS Disruptive Technologies ET20191226ETF9.947.407.547.41-0.14-0.01
DTHWisdomTree International High D20191226ETF10.2813.007.658.055.354.95
DTILPrecision BioSciences, Inc. Com20191226A37.3631.5311.1114.9220.4216.61
DTNWisdomTree U.S. Dividend ex-Fin20191226ETF3.181.951.751.640.210.31
DTODB Crude Oil Double Short Excha20191226ETN283.28209.44194.08195.5615.3613.88
DTSSDatasea Inc. Common Stock20191226A259.35284.51215.52238.6168.9945.90
DTULiPath US Treasury 2-year Bull E20191226ETF77.94
DTUSiPath US Treasury 2-year Bear E20191226ETF458.91
DTYLiPath US Treasury 10-year Bull20191226ETF22.68
DUGProShares UltraShort Oil & Gas20191226ETF7.4410.494.327.766.182.73
DUKDuke Energy Corporation20191226A2.833.290.340.972.962.32
DURAVanEck Vectors Morningstar Dura20191226ETF15.9518.6117.7317.730.890.89
DUSADavis Select U.S. Equity ETF20191226ETF48.8627.7314.3025.3213.432.41
DUSLDirexion Daily Industrials Bull20191226ETF30.9626.8526.1326.290.720.56
DUSTDirexion Daily Gold Miners Inde20191226ETF17.1914.5410.619.903.934.64
DVADaVita Inc.20191226A3.092.250.270.471.971.78
DVAXDynavax Technologies Corporatio20191226A19.1919.170.39-7.6818.7926.85
DVDDover Motorsports20191226A58.9073.2273.2273.220.000.00
DVLUFirst Trust Dorsey Wright Momen20191226ETF17.0527.1627.1627.160.000.00
DVNDevon Energy Corporation20191226A3.864.541.311.423.233.13
DVOLFirst Trust Dorsey Wright Momen20191226ETF11.2310.2810.1310.130.150.15
DVPDeep Value ETF20191226ETF23.7613.8813.6212.930.260.95
DVYiShares Select Dividend ETF20191226ETF1.532.73-0.160.092.892.64
DVYAiShares Asia/Pacific Dividend E20191226ETF28.6719.6019.6019.600.000.00
DVYEiShares Emerging Markets Divide20191226ETF15.0710.007.108.572.901.42
DWASInvesco DWA SmallCap Momentum E20191226ETF13.965.084.834.870.250.21
DWATArrow Investments Trust Arrow D20191226ETF143.33198.97198.97198.970.000.00
DWCRArrow DWA Country Rotation ETF20191226ETF45.00
DWFISPDR Dorsey Wright Fixed Income20191226ETF9.585.565.565.560.000.00
DWLDDavis Select Worldwide ETF20191226ETF36.2716.4713.8313.832.652.65
DWMWisdomTree International Equity20191226ETF13.176.847.356.87-0.52-0.03
DWMCAdvisorShares Dorsey Wright Mic20191226ETF136.3461.1161.1161.110.000.00
DWMFWisdomTree International Multif20191226ETF36.8113.6914.0913.96-0.40-0.27
DWPPFirst Trust Dorsey Wright Peopl20191226ETF35.949.817.747.742.072.07
DWSHAdvisorShares Dorsey Wright Sho20191226ETF39.9129.1325.0927.194.041.94
DWSNDawson Geophysical Company New20191226A94.15140.4129.9230.34110.49110.07
DWXSPDR S&P International Dividend20191226ETF9.3112.3110.3412.211.980.10
DXDynex Capital, Inc.20191226A7.416.223.574.272.651.96
DXCDXC Technology Company20191226A4.032.610.040.582.572.04
DXCMDexCom, Inc.20191226A11.435.48-0.550.076.035.41
DXDProShares UltraShort Dow 3020191226ETF4.463.912.242.991.670.92
DXGEWisdomTree Germany Hedged Equit20191226ETF58.6926.2317.8217.828.408.41
DXJWisdomTree Japan Hedged Equity20191226ETF1.852.230.450.821.781.41
DXJSWisdomTree Japan Hedged SmallCa20191226ETF43.528.798.678.790.120.00
DXLGDestination XL Group, Inc.20191226A246.53413.38175.13125.40238.25287.98
DXPEDXP Enterprises Inc20191226A39.6127.158.069.4519.0817.69
DXYNDixie Group Inc20191226A161.58164.31105.78116.6158.5347.70
DYDycom Industries, Inc.20191226A16.877.883.223.654.664.23
DYAIDyadic International, Inc.20191226A102.5081.1567.0966.7914.0614.36
DYLSWisdomTree Dynamic Long/Short U20191226ETF18.457.913.874.344.043.58
DYNFBlackRock U.S. Equity Factor Ro20191226ETF10.214.842.062.062.782.78
DYNTDynatronics Corp20191226A250.81197.33187.10187.1410.2310.19
DZKDirexion Daily Developed Market20191226ETF17.6110.359.5711.210.78-0.86
DZSIDASAN Zhone Solutions, Inc20191226A104.53158.6956.5239.84102.43118.85
DZZDB Gold Double Short ETN due Fe20191226ETN257.10138.1982.22122.0455.9716.15
EAElectronic Arts Inc20191226A3.082.262.001.820.250.43
EAFGrafTech International Ltd.20191226A9.417.734.444.663.293.07
EAGGiShares ESG US Aggregate Bond E20191226ETF4.662.302.622.68-0.32-0.38
EARNELLINGTON RESIDENTIAL MORTGAGE20191226A19.5313.448.779.424.674.02
EARSAuris Medical Holding Ltd. Comm20191226A179.46180.8394.55137.0286.2843.81
EASGXtrackers MSCI EAFE ESG Leaders20191226ETF14.868.448.448.440.000.00
EASIAmplify EASI Tactical Growth ET20191226ETF14.9411.7611.7611.760.000.00
EASTEASTSIDE DISTILLING , INC.20191226A165.61134.20116.25114.0617.9520.14
EATBrinker International, Inc.20191226A11.925.741.751.793.993.96
EBEventbrite, Inc. Class A Common20191226A23.9812.738.779.353.963.37
EBAYeBay Inc20191226A2.793.030.731.272.301.77
EBFEnnis, Inc.20191226A16.6613.1911.9412.241.260.96
EBIXEbix Inc20191226A18.4316.044.745.2011.3010.84
EBIZGlobal X E-commerce ETF20191226ETF32.8316.1314.6616.131.480.00
EBMTEagle Bancorp Montana, Inc20191226A197.81114.75106.56115.538.19-0.78
EBNDSPDR Bloomberg Barclays Emergin20191226ETF4.753.312.943.210.370.10
EBSEmergent Biosolutions, Inc.20191226A17.378.291.982.696.305.59
EBSBMeridian Bancorp, Inc.20191226A12.1321.672.625.7819.0515.90
EBTCEnterprise Bancorp Inc.20191226A270.15114.2595.23103.8319.0210.42
ECHiShares MSCI Chile ETF20191226ETF18.947.914.735.473.182.44
ECHOEcho Global Logistics, Inc.20191226A14.667.350.312.357.045.01
ECLEcolab, Inc.20191226A3.452.41-0.05-0.242.462.65
ECLNFirst Trust EIP Carbon Impact E20191226ETF26.30
ECNSiShares MSCI China Small-Cap ET20191226ETF80.9547.6140.0744.437.553.18
ECOLUS Ecology, Inc.20191226A28.3517.537.739.489.808.06
ECOMCHANNELADVISOR CORPORATION20191226A27.9016.7912.5213.774.263.01
ECONColumbia Emerging Markets Consu20191226ETF17.7714.0120.5321.55-6.52-7.54
ECORelectroCore, Inc. Common Stock20191226A145.91123.4969.0671.2154.4352.28
ECOWPacer Emerging Markets Cash Cow20191226ETF61.4133.6541.6533.65-8.010.00
ECPGEncore Capital Group, Inc.20191226A19.4210.817.407.713.413.10
ECTECA Marcellus Trust 1 Interest20191226A92.0966.5866.5866.580.000.00
EDConsolidated Edison, Inc.20191226A2.781.290.600.580.690.71
EDCDirexion Daily Emerging Markets20191226ETF4.243.792.742.511.051.28
EDENiShares MSCI Denmark ETF20191226ETF33.1623.2726.4823.27-3.210.00
EDITEditas Medicine, Inc. Common St20191226A15.5310.755.866.634.894.12
EDIVSPDR S&P Emerging Markets Divid20191226ETF20.1113.0413.0413.040.000.00
EDNTEdison Nation, Inc. Common Stoc20191226A106.9971.3338.9237.0232.4134.31
EDOGALPS Emerging Sector Dividend D20191226ETF40.7322.597.647.6214.9514.97
EDOWFirst Trust Dow 30 Equal Weight20191226ETF20.7011.0211.0211.020.000.00
EDRYEuroDry Ltd. Common Shares20191226A936.29662.07666.69666.69-4.62-4.62
EDSAEdesa Biotech, Inc. Common Shar20191226A201.8983.5996.5790.99-12.98-7.39
EDUCEducational Development Corp20191226A163.60101.8086.7986.7415.0115.06
EDVVanguard World Funds Extended D20191226ETF7.282.972.872.470.100.50
EDZDirexion Daily Emerging Markets20191226ETF3.122.660.16-0.062.492.71
EEEl Paso Electric Company20191226A8.574.791.751.633.033.16
EEFTEuronet Worldwide Inc20191226A11.705.541.071.184.474.36
EEHELEMENTS Linked to the SPECTRUM20191226ETN589.42
EELVInvesco S&P Emerging Markets Lo20191226ETF36.4052.9752.9252.960.050.01
EEMiShares MSCI Emerging Markets E20191226ETF2.231.600.640.710.960.89
EEMAiShares MSCI Emerging Markets A20191226ETF22.889.868.979.740.900.13
EEMDAAM S&P Emerging Markets High D20191226ETF45.949.729.729.720.000.00
EEMOInvesco S&P Emerging Markets Mo20191226ETF94.4948.9852.6448.98-3.660.00
EEMSiShares MSCI Emerging Markets S20191226ETF101.4445.0544.7644.760.290.29
EEMViShares Edge MSCI Min Vol Emerg20191226ETF3.771.981.751.790.240.19
EEMXSPDR MSCI Emerging Markets Foss20191226ETF36.8616.0415.9515.950.090.09
EESWisdomTree U.S. SmallCap Fund20191226ETF10.474.103.803.820.300.28
EETProShares Ultra MSCI Emerging M20191226ETF30.8618.2617.7717.850.490.41
EEVProShares Trust UltraShort MSCI20191226ETF3.963.552.691.900.861.65
EEXEmerald Holding, Inc.20191226A42.0114.778.428.586.356.18
EFAiShares MSCI EAFE ETF20191226ETF1.441.471.211.190.260.28
EFADProShares MSCI EAFE Dividend Gr20191226ETF28.5816.7216.7216.720.000.00
EFASGlobal X MSCI SuperDividend EAF20191226ETF51.5331.6125.6927.285.924.33
EFAViShares Edge MSCI Min Vol EAFE20191226ETF1.531.460.860.810.590.64
EFAXSPDR MSCI EAFE Fossil Fuel Rese20191226ETF48.1655.5227.8853.3127.632.21
EFCEllington Financial Inc. Common20191226A5.978.014.524.573.503.44
EFGiShares MSCI EAFE Growth ETF20191226ETF13.057.185.816.521.380.67
EFNLiShares MSCI Finland ETF20191226ETF40.1028.5027.0927.491.411.01
EFOProShares Ultra MSCI EAFE20191226ETF70.4953.6654.1854.18-0.53-0.53
EFOIEnergy Focus, Inc.20191226A311.90249.73217.27235.4632.4614.27
EFSCEnterprise Financial Services C20191226A16.437.994.174.943.833.05
EFUProShares Trust UltraShort MSCI20191226ETF66.9536.0230.3619.025.6617.00
EFViShares MSCI EAFE Value ETF20191226ETF2.402.251.971.920.280.34
EFXEquifax, Incorporated20191226A7.133.161.321.281.831.88
EFZProShares Trust Short MSCI EAFE20191226ETF11.097.797.727.720.060.06
EGANeGain Corporation20191226A47.6337.6822.6018.7415.0718.93
EGBNEagle Bancorp Inc20191226A17.4325.6114.5914.7411.0110.87
EGHT8x8, Inc. Common Stock20191226A7.7112.573.757.628.824.97
EGLEEagle Bulk Shipping Inc.20191226A29.1226.509.078.7217.4317.78
EGOEldorado Gold Corporation20191226A12.9610.531.332.229.148.23
EGOVNIC Inc20191226A14.378.322.812.375.515.96
EGPEastGroup Properties Inc.20191226A11.365.001.992.603.012.40
EGPTVanEck Vectors Egypt Index ETF20191226ETF152.31124.62162.85127.01-38.23-2.38
EGRXEagle Pharmaceuticals, Inc.20191226A31.5218.842.857.6616.0011.19
EGYVaalco Energy, Inc.20191226A52.0346.3623.9024.7922.4621.57
EHCEncompass Health Corporation Co20191226A8.904.592.602.671.991.92
EHTHeHealth, Inc.20191226A17.628.433.404.585.033.85
EIDOiShares MSCI Indonesia ETF20191226ETF5.073.011.481.611.531.40
EIDXEidos Therapeutics, Inc. Common20191226A96.8347.3032.7533.6314.5413.67
EIGEmployers Holdings, Inc.20191226A18.448.244.394.133.854.11
EIGIEndurance International Group H20191226A29.2925.1913.0416.0212.159.17
EIGREiger BioPharmaceuticals, Inc.20191226A42.5144.289.578.5634.7135.72
EINCVanEck Vectors Energy Income ET20191226ETF49.4038.3922.6220.9715.7817.43
EIRLiShares MSCI Ireland ETF20191226ETF75.7875.4659.1253.4716.3522.00
EISiShares MSCI Israel ETF20191226ETF64.2128.9917.0419.8311.959.16
EIXEdison International20191226A3.902.740.851.211.901.54
EJULInnovator MSCI Emerging Markets20191226ETF29.8917.5017.5017.500.000.00
EKARIdeanomics NextGen Vehicles and20191226ETF74.4825.5225.5225.520.000.00
EKSOEkso Bionics Holdings, Inc. Com20191226A126.33185.87105.9395.9979.9489.87
ELThe Estee Lauder Companies Inc.20191226A3.941.89-0.090.351.971.54
ELAEnvela Corporation20191226A516.61434.92434.92434.920.000.00
ELANElanco Animal Health Incorporat20191226A5.973.34-0.36-0.763.704.10
ELDWisdomTree Emerging Markets Loc20191226ETF60.5113.7614.8415.06-1.07-1.30
ELFe.l.f. Beauty, Inc.20191226A10.908.286.455.241.833.04
ELGXEndologix Inc20191226A103.28210.32151.76190.1358.5620.19
ELLOEllomay Capital LTD20191226A113.48110.1673.424.5536.74105.61
ELMDElectromed, Inc.20191226A249.46205.41197.93197.937.487.48
ELOXEloxx Pharmaceuticals, Inc. Com20191226A79.3550.8513.036.9637.8243.89
ELSEquity Lifestyle Properties, In20191226A6.854.552.793.221.771.33
ELSEElectro-Sensors Inc20191226A322.03203.51203.51203.510.000.00
ELTKEltek Ltd20191226A136.3466.4439.8839.8826.5626.56
ELVTElevate Credit, Inc.20191226A32.4225.6216.6618.158.967.47
ELYCallaway Golf Company20191226A8.855.984.074.091.921.89
EMAGVanEck Vectors Emerging Markets20191226ETF195.96160.92158.60158.602.322.32
EMANeMagin Corporation20191226A105.0756.8137.4638.1319.3518.68
EMBiShares J.P. Morgan USD Emergin20191226ETF0.910.710.460.490.250.23
EMBHiShares Interest Rate Hedged Em20191226ETF20.4028.2028.2028.200.000.00
EMCBWisdomTree Emerging Markets Cor20191226ETF57.9323.8617.8617.866.006.00
EMCFEmclaire Financial Corp20191226A408.45336.09336.09336.090.000.00
EMCGWisdomTree Emerging Markets Con20191226ETF36.6338.1138.1138.110.000.00
EMDVProShares MSCI Emerging Markets20191226ETF108.6724.6624.6624.660.000.00
EMEEMCOR Group, Inc.20191226A17.506.852.943.413.913.44
EMFMGlobal X MSCI Next Emerging & F20191226ETF40.8653.0154.5339.45-1.5313.56
EMGFiShares Edge MSCI Multifactor E20191226ETF17.789.378.868.940.510.43
EMHYiShares J.P. Morgan EM High Yie20191226ETF7.463.851.713.532.150.32
EMIFiShares Emerging Markets Infras20191226ETF105.0842.8942.8942.890.000.00
EMIHXtrackers Emerging Markets Bond20191226ETF71.9889.5789.5789.570.000.00
EMKREmcore Corp20191226A83.2632.2529.1329.803.122.45
EMLEastern Company20191226A168.38142.21137.12137.795.094.42
EMLCVanEck Vectors J.P. Morgan EM L20191226ETF2.962.601.581.761.030.84
EMLPFirst Trust North American Ener20191226ETF4.523.542.532.761.010.78
EMMFWisdomTree Emerging Markets Mul20191226ETF46.117.847.106.840.741.00
EMMSEmmis Communications Corp20191226A134.5993.4248.9354.4544.5038.98
EMNEastman Chemical Company20191226A6.485.291.003.004.292.29
EMNTPIMCO Enhanced Short Maturity A20191226ETF2.276.996.996.990.000.00
EMPEntergy Mississippi, LLC First20191226A31.0510.8320.6720.67-9.83-9.83
EMQQEMQQ The Emerging Markets Inter20191226ETF12.7113.2011.8612.401.340.80
EMREmerson Electric Co.20191226A2.872.841.871.640.961.20
EMSGXtrackers MSCI Emerging Markets20191226ETF44.5839.1260.2660.26-21.14-21.14
EMSHProShares Short Term USD Emergi20191226ETF86.3485.5750.5285.5735.050.00
EMTLSPDR DoubleLine Emerging Market20191226ETF21.8815.4215.3415.420.080.00
EMTYProShares Decline of the Retail20191226ETF17.8312.3910.0510.632.341.75
EMXEMX Royalty Corporation20191226A101.95116.28117.37117.19-1.09-0.91
EMXCiShares MSCI Emerging Markets e20191226ETF27.0719.4119.3419.410.070.00
ENBEnbridge, Inc20191226A2.583.310.320.922.992.40
ENBLENABLE MIDSTREAM PARTNERS, LP20191226A11.338.14-0.390.258.537.89
ENDPEndo International plc20191226A21.6118.968.8610.1010.098.85
ENFRAlerian Energy Infrastructure E20191226ETF23.3326.9124.7024.842.212.08
ENGENGlobal Corp20191226A253.08127.3378.3178.3149.0149.01
ENLCENLINK MIDSTREAM, LLC20191226A16.4211.961.764.0310.197.88
ENLVEnlivex Therapeutics Ltd. Ordin20191226A414.43252.81103.08127.29149.73125.52
ENOBEnochian Biosciences Inc. Commo20191226A186.45201.81123.07135.2879.5967.37
ENORiShares MSCI Norway ETF20191226ETF35.3529.4127.0927.092.322.32
ENPHEnphase Energy, Inc.20191226A9.776.310.260.196.066.13
ENREnergizer Holdings, Inc20191226A11.617.482.272.885.214.61
ENSEnerSys, Inc.20191226A14.876.921.662.145.264.77
ENSGThe Ensign Group, Inc.20191226A19.1912.690.521.3412.1711.35
ENSVEnservco Corp.20191226A206.80142.02-5.3610.58147.38131.44
ENTGlobal Eagle Entertainment Inc.20191226A390.97314.61242.21236.6772.4077.94
ENTAEnanta Pharmaceuticals, Inc20191226A31.7113.424.976.878.187.09
ENTGEntegris Inc20191226A7.716.182.724.813.461.37
ENTRERShares Entrepreneur 30 ETF20191226ETF26.7610.792.252.258.558.55
ENTXEntera Bio Ltd. Ordinary Shares20191226A633.92465.17204.83297.47260.33167.70
ENVENVESTNET, INC.20191226A10.914.91-2.21-1.767.126.67
ENVAEnova International, Inc.20191226A18.499.582.412.257.167.32
ENZEnzo Biochem, Inc.20191226A65.6251.3320.7131.2330.6320.11
ENZLiShares Trust iShares MSCI New20191226ETF27.3615.6313.3713.802.261.83
EOGEOG Resources, Inc.20191226A3.412.130.240.111.892.02
EOLSEvolus, Inc. Common Stock20191226A46.1036.0115.5416.0820.4719.93
EPACEnerpac Tool Group Corp.20191226A12.765.061.370.813.694.25
EPAMEPAM SYSTEMS, INC.20191226A12.825.643.123.112.522.53
EPAYBottomline Technologies Inc20191226A13.725.191.211.643.983.55
EPCEdgewell Personal Care Company20191226A8.955.272.362.342.922.94
EPDEnterprise Products Partners L.20191226A3.612.500.720.881.781.62
EPHEiShares MSCI Philippines ETF20191226ETF16.3357.1251.4353.165.683.96
EPIWisdomTree India Earnings Fund20191226ETF4.108.457.317.281.141.17
EPIXESSA Pharma Inc. Common Stock20191226A216.59499.13408.45410.7391.4889.20
EPMEvolution Petroleum Corporation20191226A45.8830.2224.1025.216.115.00
EPOLiShares MSCI Poland ETF20191226ETF7.425.383.523.281.862.09
EPPiShares MSCI Pacific ex Japan E20191226ETF2.333.481.122.912.370.60
EPREPR Properties20191226A7.427.653.825.823.831.83
EPRFInnovator S&P Investment Grade20191226ETF23.3444.4611.9212.1332.5432.33
EPRTEssential Properties Realty Tru20191226A10.997.733.242.914.494.82
EPSWisdomTree U.S. LargeCap Fund20191226ETF8.609.458.089.721.37-0.27
EPSNEpsilon Energy Ltd.20191226A211.16164.00-11.92-6.00175.92169.99
EPUiShares MSCI Peru ETF20191226ETF21.9421.199.4811.6211.729.57
EPVProShares UltraShort FTSE Europ20191226ETF19.1514.1811.2811.402.902.78
EPZMEpizyme, Inc20191226A18.0810.584.094.336.496.25
EQEquillium, Inc. Common Stock20191226A827.34494.25418.37404.2575.8890.00
EQALInvesco Russell 1000 Equal Weig20191226ETF5.596.765.375.371.391.39
EQBKEquity Bancshares, Inc. Class A20191226A73.0530.9421.9921.598.969.36
EQCEquity Commonwealth20191226A5.864.373.362.481.041.90
EQHEquitable Holdings, Inc.20191226A4.463.590.720.792.882.80
EQIXEquinix, Inc. Common Stock REIT20191226A10.734.091.451.582.642.50
EQLALPS Equal Sector Weight ETF20191226ETF15.4611.4611.4511.460.020.00
EQMEQM Midstream Partners, LP20191226A13.8010.195.346.194.844.00
EQREquity Residential20191226A2.942.021.401.410.620.61
EQRRProShares Equities for Rising R20191226ETF13.74
EQSEquus Total Return, Inc.20191226A210.88145.45122.56122.5622.8822.88
EQTEQT CORP20191226A9.726.332.552.403.773.92
EQWLInvesco S&P 100 Equal Weight ET20191226ETF25.656.927.327.32-0.40-0.40
EQXEquinox Gold Corp.20191226A59.7248.7932.2634.2116.5314.58
ERAERA GROUP INC.20191226A45.5717.196.156.4611.0410.74
ERFEnerplus Corporation20191226A14.1911.572.292.829.248.72
ERIEldorado Resorts, Inc20191226A10.598.735.606.233.132.50
ERIEErie Indemnity Co20191226A32.3613.587.027.676.555.91
ERIIEnergy Recovery, Inc.20191226A18.1623.0116.6616.696.346.31
ERMEquityCompass Risk Manager ETF20191226ETF44.4118.4115.2618.413.140.00
EROSEROS INTERNATIONAL PLC20191226A32.1527.6915.7916.2811.9011.41
ERSXERShares Non-US Small Cap ETF20191226ETF29.30
ERUSiShares MSCI Russia ETF20191226ETF9.287.342.191.795.155.55
ERXDirexion Daily Energy Bull 2X S20191226ETF5.725.342.312.463.032.88
ERYDirexion Daily Energy Bear 2X S20191226ETF5.383.721.971.531.752.19
ESEversource Energy20191226A3.721.791.100.860.690.92
ESBKElmira Savings Bank Elmira NY20191226A371.45177.46157.77165.5519.6911.91
ESCAEscalade Inc20191226A130.6839.1325.4924.4013.6514.74
ESEESCO Technologies, Inc.20191226A29.7915.286.216.699.078.59
ESEAEuroseas Ltd.(Marshall Islands)20191226A269.61227.64199.42200.8228.2226.82
ESGFlexShares Trust FlexShares STO20191226ETF5.743.494.064.06-0.57-0.57
ESGDiShares Trust iShares ESG MSCI20191226ETF11.092.381.932.170.440.20
ESGEiShares, Inc. iShares ESG MSCI20191226ETF15.004.574.173.920.390.65
ESGGFlexShares STOXX Global ESG Imp20191226ETF19.0613.8713.8713.870.000.00
ESGNColumbia Sustainable Internatio20191226ETF111.3020.2762.2857.18-42.01-36.90
ESGREnstar Group20191226A119.5447.7841.3842.016.996.37
ESGSColumbia Sustainable U.S. Equit20191226ETF68.3932.38-6.38-6.3838.7738.77
ESGUiShares Trust iShares ESG MSCI20191226ETF7.024.744.464.600.280.15
ESGVVanguard ESG U.S. Stock ETF20191226ETF4.7117.375.229.7512.157.62
ESIElement Solutions Inc.20191226A8.947.103.783.043.314.06
ESLTElbit Systems Ltd20191226A25.1715.0812.2712.102.812.99
ESMLiShares ESG MSCI USA Small-Cap20191226ETF15.0311.548.579.542.972.00
ESNTEssent Group LTD20191226A6.953.391.481.751.911.64
ESPEspey Mfg. & Electronics Corp20191226A270.50104.6299.4499.445.185.18
ESPOVanEck Vectors Video Gaming and20191226ETF12.798.966.816.772.152.18
ESPREsperion Therapeutics, Inc.20191226A25.0415.751.862.5613.8913.19
ESQEsquire Financial Holdings, Inc20191226A238.3787.8673.2880.1414.587.73
ESRTEMPIRE STATE REALTY TRUST, INC.20191226A7.575.041.942.253.102.79
ESSEssex Property Trust, Inc20191226A8.605.352.693.252.662.10
ESSAESSA Bancorp, Inc.20191226A92.4182.2356.5356.5225.7125.71
ESTAEstablishment Labs Holdings Inc20191226A66.0623.4116.0815.997.337.42
ESTCElastic N.V.20191226A12.575.190.292.154.903.04
ESTEEarthstone Energy Inc. Class A20191226A54.3037.2416.0019.7421.2317.49
ESXBCommunity Bankers Trust Corpora20191226A86.18102.3536.9836.9865.3765.37
ETEnergy Transfer LP Common Units20191226A7.695.602.402.753.212.85
ETFCE*Trade Financial Corporation20191226A2.704.740.080.214.664.52
ETHEthan Allen Interiors Inc20191226A12.438.571.842.926.745.66
ETHOETF Managers Trust New Issue20191226ETF35.2024.8520.5622.834.292.02
ETMEntercom Communications20191226A21.8017.504.595.4312.9012.06
ETNEaton Corporation, plc Ordinary20191226A2.293.35-0.311.083.662.27
ETNB89bio, Inc. Common Stock20191226A264.44178.52103.05108.8775.4769.65
ETONEton Pharmaceutcials, Inc. Comm20191226A80.4553.3038.6638.1314.6415.16
ETREntergy Corporation20191226A3.252.390.771.171.621.23
ETRNEquitrans Midstream Corporation20191226A8.705.862.754.473.101.39
ETSYEtsy, Inc.20191226A6.325.762.662.933.112.84
ETTXEntasis Therapeutics Holdings I20191226A466.53293.38293.03293.060.350.32
EUDGWisdomTree Europe Quality Divid20191226ETF22.897.045.177.521.87-0.48
EUDVProShares MSCI Europe Dividend20191226ETF40.5939.4239.0939.760.34-0.34
EUFNiShares MSCI Europe Financials20191226ETF5.407.092.472.974.634.12
EUMProShares Trust Short MSCI Emer20191226ETF5.915.083.483.621.601.46
EUMFWisdomTree Europe Multifactor F20191226ETF43.1217.169.2614.507.902.66
EUMViShares Edge MSCI Min Vol Europ20191226ETF31.979.929.929.920.000.00
EURLDirexion Daily FTSE Europe Bull20191226ETF16.218.466.557.181.911.28
EURNEURONAV NV20191226A8.406.741.021.585.735.17
EURZXtrackers Eurozone Equity ETF20191226ETF37.6921.1221.1221.900.00-0.78
EUSAiShares MSCI USA Equal Weighted20191226ETF8.185.135.105.140.03-0.01
EUSCWisdomTree Europe Hedged SmallC20191226ETF27.259.539.279.530.250.00
EVEaton Vance Corp.20191226A4.893.58-0.55-0.814.134.39
EVAEnviva Partners, LP20191226A29.5419.0515.4115.813.643.25
EVBGEverbridge, Inc. Common Stock20191226A15.968.371.882.586.495.79
EVBNEvans Bancorp Inc20191226A114.0748.2435.0335.4813.2212.76
EVCEntravision Communication20191226A50.7653.0417.9230.3435.1222.70
EVEREverQuote, Inc. Class A Common20191226A46.6331.769.8211.1521.9520.61
EVFMEvofem Biosciences, Inc. Common20191226A83.8153.868.9222.6444.9331.22
EVGNEVOGENE LTD.20191226A363.79
EVHEvolent Health, Inc Class A Com20191226A14.7413.658.164.505.509.16
EVIEVI Industries, Inc.20191226A120.5746.9539.1340.267.826.68
EVKEver-Glory International Group,20191226A1065.64961.81961.81961.810.000.00
EVLOEvelo Biosciences, Inc. Common20191226A170.32142.34-1.9226.08144.26116.26
EVOKEvoke Pharma, Inc.20191226A72.4755.2537.3938.9917.8616.26
EVOLEvolving Systems, Inc.20191226A526.23326.33294.79309.9231.5316.41
EVOPEVO Payments, Inc. Class A Comm20191226A18.2112.615.235.697.386.92
EVREvercore Inc.20191226A12.895.483.381.602.103.88
EVRGEvergy, Inc.20191226A4.422.591.461.501.131.09
EVRIEveri Holdings Inc20191226A12.917.97-3.17-2.8511.1510.82
EVSIEnvision Solar International, I20191226A234.39147.11111.13111.1335.9835.98
EVTCEVERTEC, INC.20191226A17.166.732.393.064.343.66
EVXVanEck Vectors Environmental Se20191226ETF18.43122.84-45.44-44.82168.28167.66
EWEdwards Lifesciences Corp20191226A5.542.680.871.191.811.50
EWAiShares MSCI Australia ETF20191226ETF4.593.17-0.03-0.203.203.37
EWBCEast-West Bancorp Inc20191226A10.1912.291.871.6410.4210.65
EWCiShares MSCI Canada ETF20191226ETF3.483.321.731.761.601.57
EWCOInvesco Exchange-Traded Fund Tr20191226ETF21.2627.2727.1327.200.140.08
EWDiShares MSCI Sweden ETF20191226ETF4.283.001.461.331.551.68
EWGiShares MSCI Germany ETF20191226ETF3.441.930.691.031.230.89
EWGSiShares MSCI Germany Small-Cap20191226ETF100.860.180.180.180.000.00
EWHiShares MSCI Hong Kong ETF20191226ETF4.175.192.482.522.712.67
EWIiShares MSCI Italy ETF20191226ETF4.062.641.321.041.321.61
EWJiShares MSCI Japan ETF20191226ETF1.711.270.670.670.600.59
EWJEiShares MSCI Japan Equal Weight20191226ETF19.73
EWJViShares MSCI Japan Value ETF20191226ETF9.064.031.771.772.252.25
EWKiShares MSCI Belgium ETF20191226ETF25.836.837.437.43-0.60-0.60
EWLiShares MSCI Switzerland ETF20191226ETF2.841.840.150.171.691.65
EWMiShares MSCI Malaysia ETF20191226ETF3.873.111.571.891.531.21
EWMCInvesco S&P MidCap 400 Equal We20191226ETF15.024.934.934.930.000.00
EWNiShares MSCI Netherlands ETF20191226ETF5.143.833.382.530.451.30
EWOiShares MSCI Austria ETF20191226ETF41.3417.943.806.3914.1411.55
EWPiShares MSCI Spain ETF20191226ETF3.882.790.840.911.941.88
EWQiShares MSCI France ETF20191226ETF3.712.520.841.271.681.24
EWREInvesco S&P 500 Equal Weight Re20191226ETF14.205.665.665.660.000.00
EWSiShares MSCI Singapore ETF20191226ETF4.308.700.270.978.437.73
EWSCInvesco S&P SmallCap 600 Equal20191226ETF28.8518.2413.4013.404.844.84
EWTiShares MSCI Taiwan ETF20191226ETF2.511.940.490.721.451.22
EWUiShares MSCI United Kingdom ETF20191226ETF3.003.012.132.160.880.86
EWUSiShares MSCI United Kingdom Sma20191226ETF28.8810.528.888.961.641.56
EWVProShares Trust UltraShort MSCI20191226ETF31.8437.9337.9337.930.000.00
EWWiShares MSCI Mexico ETF20191226ETF2.742.020.420.701.601.31
EWXSPDR S&P Emerging Markets Small20191226ETF18.2111.9312.4211.47-0.490.46
EWYiShares MSCI South Korea ETF20191226ETF1.651.450.540.450.911.00
EWZiShares MSCI Brazil ETF20191226ETF2.122.170.710.751.461.42
EWZSiShares MSCI Brazil Small-Cap E20191226ETF19.0812.319.989.892.332.42
EXASExact Sciences Corp20191226A9.695.692.742.822.952.87
EXCExelon Corporation20191226A2.323.091.241.281.851.81
EXELExelixis Inc20191226A6.204.19-0.72-0.054.914.23
EXFOEXFO INC.20191226A178.67225.78-83.92-92.78309.70318.56
EXIiShares Global Industrials ETF20191226ETF30.0118.6918.7218.71-0.03-0.01
EXKEndeavour Silver Corp.20191226A41.6033.3014.2617.0619.0416.24
EXLSExlService Holdings, Inc.20191226A19.1911.542.062.949.488.60
EXPEagle Materials, Inc.20191226A14.966.083.693.642.392.45
EXPCExperience Investment Corp. Cla20191226A61.09
EXPDExpeditors International of Was20191226A5.076.363.733.732.622.62
EXPEExpedia Group, Inc. Common Stoc20191226A2.914.870.780.564.094.32
EXPIeXp World Holdings, Inc. Common20191226A37.3924.33-5.354.5329.6819.80
EXPOExponent Inc20191226A19.2910.341.872.728.467.61
EXPRExpress, Inc.20191226A21.3118.349.479.288.879.06
EXRExtra Space Storage, Inc.20191226A5.563.611.071.392.552.22
EXTNExterran Corporation20191226A40.7221.277.6510.2613.6211.01
EXTRExtreme Networks20191226A14.3713.357.245.276.118.09
EYENational Vision Holdings, Inc.20191226A17.3214.524.644.779.889.75
EYEGEyegate Pharmaceuticals, Inc. C20191226A103.5364.5429.6238.9334.9225.61
EYENEyenovia, Inc. Common Stock20191226A149.2297.8677.5681.8720.2915.99
EYESSecond Sight Medical Products,20191226A73.8862.6939.4338.4323.2624.26
EYLDCambria Emerging Shareholder Yi20191226ETF176.5130.3129.9129.910.410.41
EYPTEyePoint Pharmaceuticals, Inc.20191226A69.3942.8822.5522.8920.3219.99
EZAiShares MSCI South Africa ETF20191226ETF9.265.103.003.162.101.95
EZJProShares Ultra MSCI Japan20191226ETF38.3795.0395.2095.20-0.17-0.17
EZMWisdomTree U.S. MidCap Fund20191226ETF6.866.000.920.895.085.11
EZPWEzcorp Inc20191226A18.9015.383.764.5411.6210.84
EZUiShare MSCI Eurozone ETF of ISH20191226ETF2.514.223.733.770.490.46
FFord Motor Company20191226A10.587.794.184.503.613.29
FAARFirst Trust Alternative Absolut20191226ETF30.4715.899.089.176.826.72
FABFirst Trust Multi Cap Value Alp20191226ETF26.8875.5475.5475.540.000.00
FADFirst Trust Multi Cap Growth Al20191226ETF29.5511.8211.8211.820.000.00
FAFFirst American Financial Corpor20191226A5.093.541.742.401.801.14
FALNiShares Fallen Angels USD Bond20191226ETF9.9112.0211.6011.880.420.14
FAMIFarmmi, Inc.20191226A422.35375.84144.80145.16231.04230.68
FANFirst Trust Global Wind Energy20191226ETF17.7510.4511.718.60-1.251.85
FANGDiamondback Energy, Inc.20191226A6.454.261.972.442.291.82
FARMFarmer Bros Co20191226A45.8662.0915.2813.6846.8148.41
FAROFaro Technologies Inc20191226A28.9330.6218.5518.6512.0711.96
FASDirexion Daily Financial Bull 320191226ETF6.665.992.953.053.032.93
FASTFastenal Co20191226A3.039.59-0.10-0.189.709.80
FATFAT Brands Inc. Common Stock20191226A125.2474.2473.9573.950.290.29
FATEFate Therapeutics, Inc.20191226A29.2821.3811.1810.7810.2010.60
FAUGFT Cboe Vest U.S. Equity Buffer20191226ETF17.3814.3414.3114.310.030.03
FAUSFirst Trust Australia AlphaDEX20191226ETF63.230.000.000.000.000.00
FAZDirexion Daily Financial Bear 320191226ETF9.628.436.275.902.172.53
FBFacebook, Inc. Class A20191226A1.731.430.650.710.780.72
FBCFlagstar Bancorp, Inc. New20191226A9.094.241.091.433.152.80
FBGXUBS AG FI Enhanced Large Cap Gr20191226ETN87.3655.1710.3553.4344.821.74
FBHSFORTUNE BRANDS HOME & SECURITY,20191226A4.522.230.030.162.202.07
FBIOFortress Biotech, Inc.20191226A66.9540.4418.5924.0721.8516.37
FBIZFirst Business Financial Servic20191226A94.9445.2640.3639.854.905.41
FBKFB Financial Corporation20191226A55.5922.6914.6716.318.026.38
FBMFoundation Building Materials,20191226A19.6010.604.515.436.085.17
FBMSFirst Bancshares, Inc.20191226A33.4313.126.457.436.675.69
FBNCFirst Bancorp/NC20191226A25.3017.5413.2115.364.332.18
FBNDFidelity Total Bond ETF20191226ETF4.064.950.591.944.363.01
FBPFirst BanCorp.20191226A9.788.44-0.03-0.478.448.86
FBSSFauquier Bankshares Inc20191226A465.120.00
FBTFirst Trust NYSE Arca Biotechno20191226ETF7.646.083.984.932.111.15
FBZFirst Trust Brazil AlphaDEX Fun20191226ETF39.6428.8228.4128.410.410.41
FCFranklin Covey Company20191226A44.9819.3410.7111.508.637.84
FCAFirst Trust China AlphaDEX Fund20191226ETF85.3354.0454.0454.040.000.00
FCALFirst Trust California Municipa20191226ETF16.961.371.371.370.000.00
FCANFirst Trust Canada AlphaDEX Fun20191226ETF51.10
FCAPFirst Capital Inc20191226A244.11114.8890.3692.0924.5222.80
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20191226A6.975.152.242.482.902.66
FCBCFirst Community Bankshares, Inc20191226A32.0016.1712.1012.554.073.61
FCBPFirst Choice Bancorp Common Sto20191226A171.96155.4697.5597.8457.9157.62
FCCOFirst Community Corp20191226A182.40168.3580.4481.3187.9187.03
FCCY1st Constitution Bancorp20191226A149.2466.7665.5255.531.2411.23
FCEFFirst Trust CEF Income Opportun20191226ETF41.486.20-17.674.1723.882.03
FCELFuelCell Energy Inc NEW (DE)20191226A36.7150.1032.6041.2117.518.90
FCFFirst Commonwealth Financial Co20191226A7.155.741.351.734.394.00
FCFSFirstCash, Inc.20191226A16.517.983.454.114.533.87
FCGFirst Trust Natural Gas ETF20191226ETF8.4611.753.864.917.896.84
FCNFTI Consulting, Inc.20191226A17.165.84-0.141.165.984.67
FCNCAFirst Citizens BancShares Inc20191226A52.4822.9812.5414.5810.198.13
FCOMFidelity MSCI Communication Ser20191226ETF4.744.733.173.001.561.73
FCORFidelity Corporate Bond ETF20191226ETF8.976.094.892.361.203.73
FCPIFidelity Stocks for Inflation E20191226ETF18.7723.7318.4116.645.327.09
FCPTFour Corners Property Trust, In20191226A15.695.832.562.423.283.41
FCTRFirst Trust Lunt U.S. Factor Ro20191226ETF14.907.416.686.940.730.46
FCVTFirst Trust SSI Strategic Conve20191226ETF29.2418.4618.3418.250.110.20
FCXFreeport-McMoran Inc.20191226A7.657.634.555.083.082.55
FDBCFidelity D & D Bancorp, Inc. Co20191226A330.13194.37196.78196.78-2.42-2.42
FDDFirst Trust STOXX European Sele20191226ETF10.424.604.584.550.020.05
FDEFFirst Defiance Financial Corp20191226A15.939.01-2.75-2.1711.7611.18
FDEMFidelity Targeted Emerging Mark20191226ETF29.1717.8414.7414.983.102.87
FDEVFidelity Targeted International20191226ETF17.451.211.211.210.000.00
FDHYFidelity High Yield Factor ETF20191226ETF27.9533.79-9.11-9.4642.8943.25
FDISFidelity MSCI Consumer Discreti20191226ETF4.573.242.912.870.330.37
FDIVFirst Trust Strategic Income ET20191226ETF22.853.953.953.950.000.00
FDLFirst Trust Morningstar Dividen20191226ETF3.6010.3510.1312.670.22-2.32
FDLOFidelity Low Volatility Factor20191226ETF9.244.934.834.820.100.11
FDMFirst Trust Dow Jones Select Mi20191226ETF9.804.014.224.31-0.21-0.30
FDMOFidelity Momentum Factor ETF20191226ETF15.827.475.237.322.240.15
FDNFirst Trust Dow Jones Internet20191226ETF3.715.004.584.660.420.34
FDNIFirst Trust Dow Jones Internati20191226ETF80.71266.35221.50260.8444.865.52
FDPFresh Del Monte Produce Inc.20191226A20.9510.877.647.483.233.39
FDRRFidelity Dividend ETF for Risin20191226ETF17.6214.4614.4614.460.000.00
FDSFactset Research Systems20191226A9.784.842.813.222.031.62
FDTFirst Trust Developed Markets e20191226ETF13.107.075.525.581.551.49
FDTSFirst Trust Developed Markets e20191226ETF65.2336.0836.0836.080.000.00
FDUSFidus Investment Corp.20191226A14.9012.284.454.767.837.52
FDVVFidelity High Dividend ETF20191226ETF10.7510.593.843.936.756.66
FDXFedEx Corporation20191226A3.072.130.550.631.591.51
FEFirstEnergy Corp.20191226A2.462.290.160.232.132.07
FEIMFrequency Electronics, Inc.20191226A228.46114.4965.9667.9848.5346.51
FELEFranklin Electric Co Inc20191226A26.9019.4616.2117.033.242.43
FEMFirst Trust Emerging Markets Al20191226ETF16.0913.07-3.17-1.8916.2414.96
FEMBFirst Trust Emerging Markets Lo20191226ETF7.858.917.247.441.671.47
FEMSFirst Trust Emerging Markets Sm20191226ETF43.4639.0838.6638.940.420.14
FENCFennec Pharmaceuticals Inc. Com20191226A288.04229.46156.16158.3973.3071.07
FENYFidelity MSCI Energy Index ETF20191226ETF6.4310.768.868.941.911.82
FEPFirst Trust Europe AlphaDEX Fun20191226ETF40.6217.9016.4616.451.441.45
FETFORUM ENERGY TECHNOLOGIES, INC.20191226A63.5952.7028.7128.6823.9924.02
FEULCredit Suisse FI Enhanced Europ20191226ETN178.63128.52128.52128.520.000.00
FEUZFirst Trust Eurozone AlphaDEX20191226ETF117.5059.0759.0759.070.000.00
FEXFirst Trust Large Cap Core Alph20191226ETF4.342.992.842.960.150.03
FEYEFireEye, Inc.20191226A6.0913.75-0.390.1214.1513.65
FEZSPDR EURO STOXX 50 ETF20191226ETF2.582.101.531.630.570.47
FFFuture Fuel Corporation20191226A26.4211.807.029.584.782.21
FFBCFirst Financial Bancorp20191226A9.1724.375.154.4819.2219.90
FFBWFFBW, Inc. Common Stock20191226A96.6843.0248.9543.02-5.930.00
FFEUBarclays ETN+ FI Enhanced Europ20191226ETN99.5659.52-38.36-83.4497.87142.95
FFGFBL Financial Group20191226A105.0834.3227.6330.156.684.17
FFHGFormula Folios Hedged Growth ET20191226ETF33.4913.099.889.883.203.20
FFHLFuwei Films (Holdings) Co., Ltd20191226A318.62221.89179.07177.1242.8244.77
FFICFlushing Financial Corp20191226A20.1712.896.376.256.526.64
FFINFirst Financial Bankshares Inc20191226A12.787.095.942.461.154.63
FFIUUVA Unconstrained Medium-Term F20191226ETF34.836.556.556.550.000.00
FFIVF5 Networks Inc20191226A8.094.891.631.793.263.11
FFNWFirst Financial Northwest, Inc20191226A135.1482.9481.0582.091.880.84
FFSGFormulaFolios Smart Growth ETF20191226ETF42.0511.3611.3611.360.000.00
FFTGFormulaFolios Tactical Growth E20191226ETF32.2916.7715.9215.620.841.15
FFTIFormulaFolios Tactical Income E20191226ETF22.7610.1110.1110.110.000.00
FFTYInnovator IBD 50 ETF20191226ETF5.714.383.284.421.10-0.05
FFWMFirst Foundation Inc.20191226A21.5430.401.131.3229.2729.08
FGFGL Holdings Ordinary Shares20191226A10.007.811.772.375.785.45
FGBIFIRST GUARANTY BANCSHARES INC20191226A247.21301.63226.73268.0374.9033.59
FGDFirst Trust Dow Jones Global Se20191226ETF10.666.702.492.674.214.03
FGENFibroGen, Inc20191226A16.239.053.754.335.304.72
FGMFirst Trust Germany AlphaDEX Fu20191226ETF116.6268.1157.8357.8310.2910.29
FHBFirst Hawaiian, Inc. Common Sto20191226A8.096.41-0.38-0.586.796.99
FHKFirst Trust Hong Kong AlphaDEX20191226ETF199.23142.92142.92142.920.000.00
FHLCFidelity MSCI Health Care Index20191226ETF4.635.394.594.110.811.28
FHNFirst Horizon National Corporat20191226A6.086.150.791.545.364.60
FIFRANKS INTERNATIONAL N.V.20191226A19.9716.306.776.859.539.45
FIBKFirst Interstate BancSystem, In20191226A12.499.272.373.456.905.82
FIBRiShares Edge U.S. Fixed Income20191226ETF10.055.625.625.620.000.00
FICOFair Isaac Corporation20191226A21.8612.347.347.454.984.86
FIDFirst Trust Exchange-Traded Fun20191226ETF41.4826.3526.3526.350.000.00
FIDIFidelity International High Div20191226ETF89.26144.11143.64143.640.470.47
FIDUFidelity MSCI Industrials Index20191226ETF5.372.752.362.710.380.04
FIEEFI Enhanced Europe 50 ETN20191226ETN107.5688.4388.4388.430.000.00
FIHDUBS AG FI Enhanced Global High20191226ETN52.6021.5714.3119.757.261.82
FILLiShares MSCI Global Energy Prod20191226ETF97.9073.4167.7868.935.634.48
FINXGlobal X Funds Global X FinTech20191226ETF22.3718.7114.6115.004.113.72
FISFidelity National Information S20191226A2.931.800.291.021.510.79
FISIFinancial Institutions Inc20191226A52.2427.8321.5921.866.245.98
FISRSPDR SSGA Fixed Income Sector R20191226ETF27.4513.839.6812.984.150.85
FISVFiserv Inc20191226A2.872.220.740.901.481.32
FITFitbit, Inc. Class A common sto20191226A15.2012.355.626.086.736.27
FITBFifth Third Bancorp20191226A3.294.030.930.713.113.33
FITESPDR S&P Kensho Future Security20191226ETF41.5322.3028.4632.17-6.15-9.87
FIVAFidelity International Value Fa20191226ETF44.4434.7634.6534.760.110.00
FIVEFive Below, Inc. Common Stock20191226A9.004.621.502.433.122.19
FIVGDefiance Next Gen Connectivity20191226ETF6.249.279.099.100.180.17
FIVNFIVE9, INC.20191226A10.9911.734.873.906.867.88
FIWFirst Trust Water ETF20191226ETF8.745.876.005.97-0.13-0.10
FIXComfort Systems USA, Inc.20191226A14.877.242.822.734.414.51
FIXDFirst Trust TCW Opportunistic F20191226ETF7.943.553.313.310.240.24
FIXXHomology Medicines, Inc. Common20191226A52.6843.7512.9213.3630.8330.39
FIYYBarclays ETN+ FI Enhanced Globa20191226ETN89.3357.0233.7533.2323.2723.79
FIZZNational Beverage Corp.20191226A17.559.792.443.017.356.78
FJNKPacific Global Focused High Yie20191226ETF16.20
FJPFirst Trust Japan AlphaDEX Fund20191226ETF48.8616.5915.1215.121.471.47
FKOFirst Trust South Korea AlphaDE20191226ETF47.92
FKUFirst Trust United Kingdom Alph20191226ETF52.2446.7342.2442.244.494.49
FLFoot Locker, Inc.20191226A6.396.222.943.503.282.72
FLAGFLAG-Forensic Accounting Long-S20191226ETF89.06
FLATiPath US Treasury Flattener ETN20191226ETF89.12
FLAXFranklin FTSE Asia ex Japan ETF20191226ETF35.2021.30-10.80-10.8032.1032.10
FLBLFranklin Liberty Senior Loan ET20191226ETF27.880.00
FLBRFranklin FTSE Brazil ETF20191226ETF41.2722.2216.2224.646.00-2.42
FLCBFranklin Liberty U.S. Core Bond20191226ETF16.894.894.894.890.000.00
FLCHFranklin FTSE China ETF20191226ETF31.9351.2250.1749.911.051.31
FLCOFranklin Liberty Investment Gra20191226ETF23.0010.0313.4810.28-3.45-0.24
FLDMFluidigm Corporation20191226A31.5228.845.716.1723.1322.67
FLDRFidelity Low Duration Bond Fact20191226ETF3.7745.5945.6245.62-0.03-0.03
FLEEFranklin FTSE Europe ETF20191226ETF9.4110.4810.4810.480.000.00
FLEHFranklin FTSE Europe Hedged ETF20191226ETF34.01
FLEUBarclays ETN+ FI Enhanced Europ20191226ETN119.48
FLEXFlex Ltd. Ordinary Shares20191226A8.157.261.682.765.584.49
FLFRFranklin FTSE France ETF20191226ETF11.7214.9311.2114.933.720.00
FLGBFranklin FTSE United Kingdom ET20191226ETF17.3619.2816.5019.042.780.24
FLGECredit Suisse FI Large Cap Grow20191226ETN45.1422.8519.3423.243.51-0.39
FLGRFranklin FTSE Germany ETF20191226ETF12.155.295.295.290.000.00
FLGTFulgent Genetics, Inc. Common S20191226A67.0845.5723.6024.5621.9721.02
FLHKFranklin FTSE Hong Kong ETF20191226ETF37.9644.7621.5142.1223.252.64
FLHYFranklin Liberty High Yield Cor20191226ETF11.639.069.069.060.000.00
FLIAFranklin Liberty International20191226ETF35.2927.8027.8027.800.000.00
FLICFirst of Long Island Corp/The20191226A31.2621.6810.9011.0710.7810.61
FLINFranklin FTSE India ETF20191226ETF18.206.746.746.740.000.00
FLIRFlir Systems Inc20191226A6.944.53-0.81-0.395.344.91
FLIYFranklin FTSE Italy ETF20191226ETF8.412.262.262.260.000.00
FLJHFranklin FTSE Japan Hedged ETF20191226ETF51.61
FLJPFranklin FTSE Japan ETF20191226ETF17.1317.0217.0217.020.000.00
FLKRFranklin FTSE South Korea ETF20191226ETF77.0232.0932.0932.090.000.00
FLLFull House Resorts, Inc.20191226A141.94143.8398.7298.3445.1145.49
FLLAFranklin FTSE Latin America20191226ETF52.5345.7445.7445.740.000.00
FLLVFranklin Liberty U.S. Low Volat20191226ETF56.0221.2222.7221.16-1.500.06
FLMFirst Trust Global Engineering20191226ETF222.6815.4018.8318.83-3.42-3.42
FLMBFranklin Liberty Municipal Bond20191226ETF15.34
FLMIFranklin Liberty Intermediate M20191226ETF16.7410.2010.2010.200.000.00
FLMNFalcon Minerals Corporation Cla20191226A63.8236.9724.2925.3212.6811.65
FLMXFranklin FTSE Mexico ETF20191226ETF72.4440.1840.1840.180.000.00
FLNFirst Trust Latin America Alpha20191226ETF194.2455.4155.3455.410.070.00
FLNGFLEX LNG Ltd. Ordinary Shares20191226A174.4473.8766.8966.896.986.98
FLNTFluent, Inc. Common Stock20191226A46.6836.8919.3616.9417.5219.95
FLOFlowers Foods, Inc.20191226A4.793.751.341.722.412.03
FLOTiShares Floating Rate Bond ETF20191226ETF1.971.381.241.240.140.14
FLOWSPX FLOW, Inc.20191226A18.025.703.763.991.941.71
FLQDFranklin LibertyQ Global Divide20191226ETF34.1732.4432.4432.440.000.00
FLQEFranklin LibertyQ Emerging Mark20191226ETF50.0038.7735.5738.773.200.00
FLQHFranklin LibertyQ International20191226ETF38.3029.9229.9229.920.000.00
FLQLFranklin LibertyQ U.S. Equity E20191226ETF5.162.492.342.300.140.19
FLQMFranklin LibertyQ U.S. Mid Cap20191226ETF15.076.886.216.210.670.67
FLQSFranklin LibertyQ U.S. Small Ca20191226ETF12.3428.3626.9926.991.371.37
FLRFluor Corporation20191226A7.357.243.854.623.402.64
FLRNSPDR Bloomberg Barclays Investm20191226ETF3.262.011.911.900.090.10
FLRTPacific Global Senior Loan ETF20191226ETF30.4923.3017.2820.926.022.38
FLRUFranklin FTSE Russia ETF20191226ETF44.5119.5318.1819.531.350.00
FLSFlowserve Corporation20191226A5.483.060.570.972.492.09
FLSAFranklin FTSE Saudi Arabia ETF20191226ETF76.86117.1286.49117.1230.640.00
FLSPFranklin Liberty Systematic Sty20191226ETF75.8634.4334.4334.430.000.00
FLSWFranklin FTSE Switzerland ETF20191226ETF54.6825.0223.9525.021.070.00
FLTFleetCor Technologies, Inc.20191226A5.613.030.030.073.002.96
FLTBFidelity Limited Term Bond ETF20191226ETF10.958.386.256.252.142.14
FLTRVanEck Vectors Investment Grade20191226ETF4.552.532.642.28-0.110.25
FLTWFranklin FTSE Taiwan ETF20191226ETF54.3941.1041.1041.100.000.00
FLWS1-800-FLOWERS.COM Inc20191226A14.699.182.101.867.087.32
FLXNFlexion Therapeutics, Inc.20191226A21.6817.370.152.5117.2214.86
FLXSFlexsteel Industries20191226A93.7644.7130.2631.8114.4512.89
FLZAFranklin FTSE South Africa20191226ETF31.03
FMiShares MSCI Frontier 100 Fund20191226ETF21.1117.5510.9615.326.592.25
FMAOFarmers & Merchants Bancorp, In20191226A172.35129.66131.80131.00-2.15-1.34
FMATFidelity MSCI Materials Index E20191226ETF7.104.423.924.120.500.30
FMBFirst Trust Managed Municipal E20191226ETF6.883.932.833.081.100.86
FMBHFirst Mid Bancshares, Inc. Comm20191226A46.5030.6125.5326.255.084.36
FMBIFirst Midwest Bancorp Inc/IL20191226A6.0823.115.505.8617.6017.25
FMCFMC Corporation20191226A6.242.870.981.471.891.40
FMCIForum Merger II Corporation Cla20191226A49.00
FMFFirst Trust Managed Futures Str20191226ETF53.2733.0129.4628.483.544.53
FMHIFirst Trust Municipal High Inco20191226ETF7.875.295.065.060.230.23
FMKFirst Trust Mega Cap AlphaDEX F20191226ETF23.8114.5814.5814.580.000.00
FMNBFarmers National Banc Corp20191226A57.1457.5025.6227.4731.8830.03
FNFabrinet20191226A15.718.003.944.634.073.38
FNBF.N.B. Corp20191226A8.015.833.023.262.812.56
FNCBFNCB Bancorp Inc. Common Stock20191226A745.9435.4220.5620.9314.8614.49
FNCLFidelity MSCI Financials Index20191226ETF4.088.343.463.164.885.19
FNDFloor & Decor Holdings, Inc.20191226A10.565.963.634.182.341.79
FNDASchwab Fundamental U.S. Small C20191226ETF6.662.362.031.980.320.38
FNDBSchwab Fundamental U.S. Broad M20191226ETF20.2126.2314.2414.2411.9911.99
FNDCSchwab Fundamental Internationa20191226ETF15.387.865.435.142.432.72
FNDESchwab Fundamental Emerging Mar20191226ETF3.432.381.701.920.680.45
FNDFSchwab Fundamental Internationa20191226ETF6.584.022.692.721.341.31
FNDXSchwab Fundamental U.S. Large C20191226ETF3.213.032.822.840.220.19
FNFFidelity National Financial, In20191226A3.042.130.220.161.921.97
FNGDMicroSectors FANG+ Index -3X In20191226ETN12.389.313.576.045.743.26
FNGOMicroSectors FANG+ Index 2X Lev20191226ETN10.256.213.013.523.202.69
FNGSMicroSectors FANG+ ETNs due Jan20191226ETN17.1523.1423.2923.29-0.15-0.15
FNGUMicroSectors FANG+ Index 3X Lev20191226ETN8.255.574.544.761.030.80
FNGZMicroSectors FANG+ Index -2X In20191226ETN11.807.75-0.227.677.970.08
FNHCFedNat Holding Company Common S20191226A25.0619.815.385.1914.4314.62
FNIFirst Trust Chindia ETF20191226ETF12.9312.9912.2812.280.710.71
FNJNFinjan Holdings, Inc.20191226A140.3685.2083.9283.931.271.27
FNKFirst Trust Mid Cap Value Alpha20191226ETF34.4116.2313.5614.952.671.28
FNKOFunko, Inc. Class A Common Stoc20191226A11.749.902.004.897.905.00
FNLCFirst Bancorp, Inc. (ME)20191226A221.84105.1896.9198.818.276.36
FNOVFT Cboe Vest U.S. Equity Buffer20191226ETF35.4721.4419.5316.811.904.63
FNVFranco-Nevada Corporation20191226A10.186.563.623.202.943.36
FNWBFirst Northwest Bancorp Common20191226A164.9554.6454.3754.691.170.86
FNXFirst Trust Mid Cap Core AlphaD20191226ETF8.554.444.063.940.380.50
FNYFirst Trust Mid Cap Growth Alph20191226ETF38.6219.8919.5319.530.360.36
FOCSFocus Financial Partners Inc. C20191226A36.8527.505.717.2921.7920.21
FOEFerro Corporation20191226A11.0511.404.395.347.026.06
FOLDAmicus Therapeutics, Inc20191226A10.3012.56-0.220.4912.7812.10
FONRFonar Corporation20191226A76.4868.7751.8952.0016.8816.77
FORForestar Group Inc.20191226A34.6530.2910.9618.1519.3412.15
FORDForward Industries Inc-N Y20191226A225.00155.34155.71155.71-0.37-0.37
FORKFuling Global Inc20191226A402.63254.53345.90209.37-91.3745.16
FORMFormFactor Inc.20191226A8.9910.44-1.97-1.5912.4212.03
FORRForrester Research Inc20191226A48.1425.4613.9316.1311.539.33
FOSLFossil Group, Inc.20191226A14.8415.356.576.568.808.79
FOVLiShares Focused Value Factor ET20191226ETF12.13
FOXFox Corporation Class B Common20191226A3.143.59-0.31-0.243.903.83
FOXAFox Corporation Class A Common20191226A3.123.040.830.792.222.26
FOXFFox Factory Holding Corp. Commo20191226A25.3012.255.284.956.977.30
FPAFirst Trust Asia Pacific ex-Jap20191226ETF172.56130.50130.50130.500.000.00
FPACFar Point Acquisition Corporati20191226A134.10
FPAYFlexShopper, Inc. Common Stock20191226A128.8267.0326.6928.9240.3438.11
FPEFirst Trust Preferred Securitie20191226ETF5.075.764.712.301.063.46
FPEIFirst Trust Institutional Prefe20191226ETF13.3211.770.3611.7911.41-0.02
FPHFive Point Holdings, LLC Class20191226A29.8021.3514.0514.887.316.47
FPIFarmland Partners Inc.20191226A32.2620.6516.7219.293.921.36
FPRXFive Prime Therapeutics, Inc.20191226A36.6427.977.098.9020.8719.07
FPXFirst Trust US Equity Opportuni20191226ETF5.052.502.282.490.220.01
FPXEFirst Trust IPOX Europe Equity20191226ETF21.1414.1416.8316.83-2.68-2.68
FPXIFirst Trust Exchange-Traded Fun20191226ETF78.4248.9949.0849.00-0.090.00
FQALFidelity Quality Factor ETF20191226ETF9.1022.6022.6122.62-0.02-0.02
FRFirst Industrial Realty Trust,20191226A5.742.470.840.901.621.57
FRAFFranklin Financial Services Cor20191226A158.9533.2134.8134.09-1.61-0.88
FRAKVanEck Vectors Unconventional O20191226ETF61.3937.2336.1936.191.041.04
FRANFrancesca''s Holdings Corporati20191226A74.1653.6736.1631.6917.5121.98
FRBAFirst Bank20191226A42.4340.2121.0521.9719.1618.24
FRBKRepublic First Bancorp Inc20191226A33.5116.3110.8512.745.463.56
FRCFirst Republic Bank20191226A4.063.221.551.921.671.30
FRDFriedman Industries, Inc20191226A61.8130.1728.9828.981.191.19
FRDMFreedom 100 Emerging Markets ET20191226ETF40.0923.3223.3223.320.000.00
FRELFidelity MSCI Real Estate Index20191226ETF4.204.907.087.12-2.19-2.22
FREQFrequency Therapeutics, Inc. Co20191226A135.2450.0329.4633.0720.5716.96
FRGFranchise Group, Inc.20191226A157.59102.1562.1979.7139.9622.44
FRGIFiesta Restaurant Group, Inc.20191226A28.0521.766.579.4615.1912.30
FRHCFreedom Holding Corp.20191226A41.6032.9738.7539.60-5.78-6.62
FRIFirst Trust S&P REIT Index Fund20191226ETF6.624.564.093.770.470.80
FRLGLarge Cap Growth Index-Linked E20191226ETN33.9826.4325.1425.141.291.29
FRMEFirst Merchants Corp20191226A14.357.861.441.336.426.53
FROFrontline Ltd.20191226A8.1410.544.014.366.536.19
FRPHFRP Holdings, Inc.20191226A150.51123.15123.04122.880.110.27
FRPTFreshpet, Inc.20191226A15.6011.791.972.719.829.08
FRTFederal Realty Investment Trust20191226A7.142.981.591.691.391.29
FRTAForterra, Inc20191226A33.4430.1116.1216.0013.9814.10
FSBFranklin Financial Network, Inc20191226A41.6321.2815.2316.376.054.91
FSBCFSB Bancorp, Inc. Common Stock20191226A42.4750.3010.0110.0140.2940.29
FSBWFS Bancorp, Inc. Common Stock20191226A154.5857.8268.8364.69-11.01-6.87
FSCTForeScout Technologies, Inc. Co20191226A20.7723.446.656.4716.8016.98
FSEAFirst Seacoast Bancorp Common S20191226A140.3358.8354.7153.684.125.16
FSFGFirst Savings Financial Group,20191226A211.8373.1569.5569.623.603.53
FSIFlexible Solutions Internationa20191226A122.3278.9838.7835.9440.2143.04
FSKFS KKR Capital Corp. Common Sto20191226A16.1712.479.9410.362.482.07
FSLRFirst Solar, Inc.20191226A8.744.851.742.013.112.84
FSLYFastly, Inc.20191226A19.4011.273.324.817.956.47
FSMFORTUNA Silver Mines Inc.20191226A24.8020.4110.2010.7110.209.69
FSMBFirst Trust Short Duration Mana20191226ETF11.016.446.446.440.000.00
FSMDFidelity Small-Mid Factor ETF20191226ETF10.333.013.013.210.00-0.21
FSPFranklin Street Properties Corp20191226A24.9410.997.397.093.603.90
FSSFederal Signal Corp.20191226A11.486.455.463.770.992.68
FSTAFidelity MSCI Consumer Staples20191226ETF3.637.93-0.30-0.728.238.66
FSTRFoster (Lb) Co20191226A84.7938.5425.0226.6913.5211.86
FSVFirstService Corporation Common20191226A22.0410.873.163.277.717.60
FSZFirst Trust Switzerland AlphaDE20191226ETF41.8816.9816.8116.830.170.15
FTAFirst Trust Large Cap Value Alp20191226ETF3.271.971.691.880.270.09
FTACFinTech Acquisition Corp. III C20191226A69.02
FTAGFirst Trust Exchange-Traded Fun20191226ETF33.869.459.459.450.000.00
FTAIFortress Transportation and Inf20191226A15.9611.066.719.454.351.61
FTCFirst Trust Large Cap Growth Al20191226ETF4.762.452.182.120.270.34
FTCHFarfetch Limited Class A Ordina20191226A10.729.952.263.717.696.23
FTCSFirst Trust Capital Strength ET20191226ETF1.953.072.912.810.160.27
FTDRfrontdoor, inc. Common Stock20191226A17.1910.360.802.269.568.10
FTECFidelity MSCI Information Techn20191226ETF2.194.300.740.683.563.61
FTEKFuel Tech, Inc.20191226A227.92189.18151.21151.2237.9737.97
FTFTFuture FinTech Group Inc.20191226A213.89169.63148.91146.8420.7222.79
FTGCFirst Trust Global Tactical Com20191226ETF30.4111.7411.5811.580.160.16
FTHIFirst Trust Exchange-Traded Fun20191226ETF15.979.896.726.723.173.17
FTITechnipFMC plc Ordinary Share20191226A4.934.240.250.714.003.53
FTKFlotek Industries, Inc.20191226A52.4742.5220.1220.3122.4022.20
FTLBFirst Trust Exchange-Traded Fun20191226ETF20.1110.6510.6510.650.000.00
FTLSFirst Trust Long/Short Equity E20191226ETF11.483.512.902.900.610.61
FTNTFortinet, Inc.20191226A6.783.821.601.832.211.99
FTRFrontier Communications Corp.20191226A30.2444.2032.5333.3911.6710.81
FTRIFirst Trust Exchange-Traded Fun20191226ETF38.3888.9089.77-37.81-0.87126.71
FTSFortis Inc. Common Shares20191226A3.752.24-0.49-0.432.732.68
FTSDFranklin Liberty Short Duration20191226ETF7.63111.1024.2824.4886.8286.62
FTSIFTS International, Inc. Common20191226A99.1062.1831.8132.5530.3729.63
FTSLFirst Trust Senior Loan Fund ET20191226ETF4.584.944.724.720.220.22
FTSMFirst Trust Enhanced Short Matu20191226ETF1.671.271.271.270.000.00
FTVFortive Corporation20191226A3.282.961.481.481.481.48
FTXDFirst Trust Nasdaq Retail ETF20191226ETF16.279.937.379.932.570.00
FTXGFirst Trust Nasdaq Food & Bever20191226ETF30.747.997.997.990.000.00
FTXHFirst Trust Nasdaq Pharmaceutic20191226ETF51.4647.1447.1447.140.000.00
FTXLFirst Trust Nasdaq Semiconducto20191226ETF55.0134.3933.3834.081.010.31
FTXNFirst Trust Nasdaq Oil & Gas ET20191226ETF45.7025.3824.9625.040.430.34
FTXOFirst Trust Nasdaq Bank ETF20191226ETF4.533.101.781.771.321.33
FTXRFirst Trust Nasdaq Transportati20191226ETF14.0018.3225.7927.61-7.47-9.29
FUDE-TRACS UBS Bloomberg CMCI Food20191226ETN204.55
FULH.B. Fuller Company20191226A8.313.950.580.843.373.11
FULCFulcrum Therapeutics, Inc. Comm20191226A216.50134.5529.2099.85105.3434.70
FULTFulton Financial Corp20191226A6.026.78-0.38-0.387.167.16
FUMBFirst Trust Ultra Short Duratio20191226ETF21.0622.9522.9522.950.000.00
FUNCedar Fair, L.P.20191226A15.867.181.253.065.934.12
FUNCFirst United Corp20191226A65.6336.4335.1835.491.240.93
FUNDSprott Focus Trust, Inc.20191226A59.3925.1518.5118.516.646.64
FUSBFirst US Bancshares, Inc. Commo20191226A60.52104.839.009.0095.8495.84
FUTProShares Managed Futures Strat20191226ETF68.0836.2933.7933.792.502.50
FUTYFidelity MSCI Utilities Index E20191226ETF3.509.819.469.520.350.29
FUVArcimoto, Inc. Common Stock20191226A133.5994.5467.8968.8426.6525.69
FVFirst Trust Dorsey Wright Focus20191226ETF6.493.923.753.760.170.16
FVALFidelity Value Factor ETF20191226ETF12.5912.798.8412.703.950.09
FVCFirst Trust Dorsey Wright Dynam20191226ETF22.5113.0812.4412.480.630.60
FVCBFVCBankcorp, Inc. Common Stock20191226A40.0938.0821.0021.2117.0816.87
FVDFirst Trust Value Line Dividend20191226ETF2.896.495.425.431.071.06
FVEFive Star Senior Living Inc. Co20191226A299.91355.10348.72346.946.388.16
FVLFirst TrustValue Line 100 Excha20191226ETF23.6324.0724.0724.070.000.00
FVRRFiverr International Ltd.20191226A44.5627.327.738.2719.5919.05
FWDBAdvisorShares FolioBeyond Smart20191226ETF46.8016.8416.8416.840.000.00
FWONALiberty Media Corporation Serie20191226A18.619.675.035.064.644.61
FWONKLiberty Media Corporation Serie20191226A13.877.614.085.273.532.34
FWRDForward Air Corp20191226A18.199.053.333.455.735.60
FXDFirst Trust Consumer Discretion20191226ETF6.594.333.274.221.060.12
FXGFirst Trust Consumer Staples Al20191226ETF4.843.272.091.711.181.57
FXHFirst Trust Health Care AlphaDE20191226ETF5.583.212.161.981.041.23
FXIiShares China Large-Cap ETF20191226ETF2.301.860.690.831.171.03
FXLFirst Trust Technology AlphaDEX20191226ETF4.782.341.962.130.370.21
FXNFirst Trust Energy AlphaDEX Fun20191226ETF10.019.723.434.916.294.81
FXNCFIRST NATL CORP STRASBURG VA20191226A249.90
FXOFirst Trust Financials AlphaDEX20191226ETF5.283.903.753.690.150.21
FXPProShares UltraShort FTSE China20191226ETF4.075.9710.807.63-4.83-1.66
FXRFirst Trust Industrials/Produce20191226ETF5.783.173.133.360.05-0.19
FXUFirst Trust Utilities AlphaDEX20191226ETF4.572.241.581.990.660.26
FXZFirst Trust Materials AlphaDEX20191226ETF6.782.422.192.990.23-0.57
FYCFirst Trust Small Cap Growth Al20191226ETF14.345.215.215.190.010.03
FYLDCambria Foreign Shareholder Yie20191226ETF191.4479.3045.0468.4434.2610.86
FYTFirst Trust Small Cap Value Alp20191226ETF48.0022.1822.4922.53-0.31-0.35
FYXFirst Trust Small Cap Core Alph20191226ETF10.535.244.534.550.710.69
GGENPACT LIMITED20191226A5.444.240.981.533.262.71
GAACambria Global Asset Allocation20191226ETF45.4128.6328.6328.630.000.00
GABCGerman American Bancorp, Inc.20191226A23.5217.877.779.3510.108.52
GAIAGaia, Inc. Class A Common Stock20191226A56.0744.0434.9146.509.12-2.46
GAINGladstone Investment Corporatio20191226A18.0120.50-0.87-3.1121.3723.61
GALSPDR SSgA Global Allocation ETF20191226ETF27.0419.8415.1319.864.70-0.02
GALTGalectin Therapeutics Inc.20191226A47.1537.2935.9826.991.3110.30
GAMRETFMG Video Game Tech ETF20191226ETF23.0219.672.4218.4017.261.27
GARSGarrison Capital Inc.20191226A91.75157.83153.52154.204.323.64
GASSStealthGas, Inc.20191226A80.0994.8315.47-8.9279.36103.76
GATXGATX Corporation20191226A9.574.342.402.501.941.84
GAZiPath Series B Bloomberg Natura20191226ETN105.16146.2146.99141.0999.225.13
GBCIGlacier Bancorp Inc20191226A7.724.912.322.432.592.48
GBDCGolub Capital BDC, Inc.20191226A5.696.42-2.38-1.658.808.07
GBFiShares Government/Credit Bond20191226ETF6.260.700.340.700.360.00
GBILGoldman Sachs Access Treasury 020191226ETF1.150.770.670.680.100.09
GBLGAMCO Investors, Inc.20191226A97.4932.4725.6131.576.860.90
GBLIGlobal Indemnity Limited Ordina20191226A213.1382.7277.3678.195.374.53
GBRNew Concept Energy Inc20191226A192.83133.68110.03116.0623.6517.62
GBTGlobal Blood Therapeutics, Inc.20191226A13.427.831.342.616.485.21
GBUGiPath Gold ETN20191226ETN3.970.600.600.600.000.00
GBUYGoldman Sachs Motif New Age Con20191226ETF14.6316.3320.8717.93-4.54-1.59
GBXThe Greenbrier Companies, Inc.20191226A20.1911.366.087.425.283.94
GCAPGain Capital Holdings, Inc.20191226A35.5239.1442.9146.79-3.77-7.65
GCBCGreene County Bancorp Inc20191226A290.6552.1830.5330.5321.6621.66
GCEClaymore/Robb CEF GS Connect ET20191226ETN427.97
GCIGannett Co., Inc.20191226A15.9918.536.896.1211.7112.45
GCOGenesco Inc.20191226A18.988.083.723.504.364.58
GCOWPacer Global Cash Cows Dividend20191226ETF56.1419.3119.3119.310.000.00
GCPGCP Applied Technologies Inc.20191226A13.528.567.946.720.621.84
GDGeneral Dynamics Corporation20191226A3.542.480.270.412.212.07
GDATGoldman Sachs Motif Data-Driven20191226ETF11.4829.7510.9212.0818.8317.67
GDDYGoDaddy Inc20191226A6.913.011.691.491.321.53
GDENGolden Entertainment, Inc. Comm20191226A40.8125.497.789.9017.7115.58
GDMAGadsden Dynamic Multi-Asset ETF20191226ETF11.526.002.642.643.363.36
GDNAGoldman Sachs Motif Human Evolu20191226ETF12.9819.631.944.8917.6914.74
GDOTGreen Dot Corporation20191226A10.946.462.703.273.763.19
GDPGoodrich Petroleum Corporation20191226A625.10192.50190.33190.332.182.18
GDVDPrincipal Active Global Dividen20191226ETF69.1056.7755.1456.281.630.49
GDXVanEck Vectors Gold Miners ETF20191226ETF3.453.200.540.902.662.30
GDXJVanEck Vectors Junior Gold Mine20191226ETF2.422.39-0.320.162.712.23
GEGeneral Electric Company20191226A8.946.442.382.494.063.95
GECGreat Elm Capital Group, Inc.20191226A441.03230.90199.34199.3431.5531.55
GECCGreat Elm Capital. Corp. Common20191226A45.2329.1323.3323.115.806.02
GEFGreif, Inc.20191226A13.877.972.332.825.645.15
GEFBGreif, Inc. Class B20191226A120.1384.1377.7676.826.377.31
GELGenesis Energy, L.P.20191226A10.357.140.681.776.465.37
GEMGoldman Sachs ActiveBeta Emergi20191226ETF18.0813.1212.5512.790.570.33
GENGenesis Healthcare, Inc.20191226A99.9285.2546.4344.2938.8340.96
GENCGencor Industries, Inc.20191226A71.1857.9530.7725.5827.1832.37
GENYPrincipal Millennials Index ETF20191226ETF50.2928.7028.7028.700.000.00
GEOThe GEO Group, Inc.20191226A6.859.045.916.713.122.33
GEOSGeospace Technologies Corporati20191226A66.1260.4018.1817.7642.2242.64
GERNGeron Corp20191226A74.6059.9645.3346.8614.6313.10
GESGuess?, Inc.20191226A6.188.403.623.774.784.62
GEVOGevo, Inc.20191226A106.6791.5467.8766.9223.6724.62
GFEDGuaranty Federal Bancshares In20191226A116.0580.0968.2190.1711.88-10.07
GFFGriffon Corp20191226A19.199.301.262.268.037.03
GFINGoldman Sachs Motif Finance Rei20191226ETF11.7121.7823.1418.87-1.362.91
GFNGeneral Finance Corporation20191226A117.8674.1465.9766.098.178.05
GGGGraco Inc20191226A6.983.021.792.281.230.73
GHGuardant Health, Inc. Common St20191226A21.4311.776.387.035.394.74
GHCGRAHAM HOLDINGS COMPANY20191226A40.2020.5213.6817.856.812.69
GHLGreenhill & Co., Inc.20191226A30.4223.7611.3112.9412.4510.83
GHMGraham Corporation20191226A81.0352.8422.4727.6830.3725.16
GHSIGuardion Health Sciences, Inc.20191226A52.4763.1551.5856.0611.647.16
GHYBGoldman Sachs Access High Yield20191226ETF18.1510.8510.8510.850.000.00
GHYGiShares US & Intl High Yield Co20191226ETF15.6812.1511.1411.211.010.94
GIBCGI Inc.20191226A15.6810.899.219.481.681.41
GIFIGulf Island Fabrication Inc20191226A75.9056.9222.2822.7934.6434.12
GIGBGoldman Sachs Access Investment20191226ETF8.974.235.334.29-1.10-0.06
GIGESoFi Gig Economy ETF20191226ETF79.0359.4059.4059.400.000.00
GIGMGigaMedia Ltd20191226A147.67178.18100.33100.3377.8477.84
GIISPDR S&P Global Infrastructure20191226ETF12.488.297.437.600.860.70
GIIIG-Iii Apparel Group Ltd20191226A20.1931.215.587.4125.6423.80
GILGildan Activewear Inc.20191226A7.325.092.773.362.321.73
GILDGilead Sciences Inc20191226A1.831.820.220.311.611.52
GILTGilat Satellite Networks Ltd20191226A68.7156.1652.6552.373.513.79
GISGeneral Mills, Inc.20191226A2.113.001.612.841.390.16
GIXGigCapital2, Inc. Common Stock20191226A25.3364.484.494.4959.9959.99
GKOSGlaukos Corporation20191226A17.708.342.113.026.225.32
GLGlobe Life Inc.20191226A5.204.001.801.812.212.20
GLADGladstone Capital Corp20191226A12.4522.073.433.7318.6418.34
GLBSGlobus Maritime Limited20191226A183.10138.88104.94102.1533.9436.73
GLBYWisdomTree Yield Enhanced Globa20191226ETF47.0616.3716.3716.370.000.00
GLBZGlen Burnie Bancorp20191226A259.34206.84206.84206.840.000.00
GLDDGreat Lakes Dredge & Dock Corpo20191226A13.9316.88-0.870.2217.7616.67
GLDICredit Suisse X-Links Gold Shar20191226ETF44.4424.3223.1222.931.191.39
GLEOGalileo Acquisition Corp.20191226A101.01100.76100.76100.760.000.00
GLGTD Holdings, Inc. Common Stock20191226A205.51174.11111.2084.7162.9189.40
GLIBAGCI Liberty, Inc. Class A Commo20191226A17.677.863.544.174.313.69
GLIFAGFiQ Global Infrastructure ETF20191226ETF534.52
GLMDGalmed Pharmaceuticals Ltd.20191226A124.4995.5197.5997.39-2.08-1.88
GLNGGolar LNG Ltd20191226A11.458.073.102.784.975.29
GLOBGLOBANT S.A.20191226A19.737.913.264.104.663.81
GLOGGASLOG LTD20191226A17.0315.027.086.967.948.06
GLOPGASLOG PARTNERS LP20191226A20.6215.6510.6710.634.985.07
GLPGlobal Partners LP20191226A20.3413.474.564.778.918.71
GLPIGaming and Leisure Properties,20191226A6.544.49-0.050.044.544.45
GLREGreenlight Captial RE, LTD. Cla20191226A23.1626.09-2.14-0.4628.2326.55
GLTGlatfelter20191226A19.1414.879.479.755.415.12
GLUUGlu Mobile Inc.20191226A16.6513.593.424.4210.169.16
GLWCorning Incorporated20191226A3.563.251.291.421.971.84
GLYCGlycoMimetics, Inc.20191226A41.2435.0937.7732.06-2.683.03
GMGeneral Motors Company20191226A2.773.021.211.881.811.14
GMANGoldman Sachs Motif Manufacturi20191226ETF13.0819.1026.0223.66-6.92-4.56
GMDAGamida Cell Ltd. Ordinary Share20191226A128.4678.3322.3222.5256.0155.81
GMEGameStop Corp. Class A20191226A18.7414.637.086.907.547.70
GMEDGLOBUS MEDICAL INC20191226A9.784.962.602.862.352.09
GMFSPDR S&P Emerging Asia Pacific20191226ETF29.3715.8513.5814.982.260.87
GMHIGores Metropoulos, Inc. Class A20191226A78.7478.2378.2378.230.000.00
GMLPGolar LNG Partners LP20191226A20.9712.8110.5310.422.282.39
GMOGeneral Moly, Inc.20191226A34.6234.0519.8622.4614.2011.59
GMOMCambria Global Momentum ETF20191226ETF35.9811.369.028.942.342.42
GMREGlobal Medical REIT Inc.20191226A13.517.993.124.234.873.76
GMSGMS Inc.20191226A17.809.703.843.885.855.82
GNAFMicroSectors FANG+ Index Invers20191226ETN9.414.902.647.612.26-2.71
GNCGNC Holdings, Inc.20191226A37.9633.346.556.1626.7927.18
GNCAGenocea Biosciences, Inc.20191226A139.98113.8176.9674.5736.8439.23
GNEGENIE ENERGY LTD20191226A41.0720.83-4.17-1.9625.0022.79
GNKGENCO SHIPPING & TRADING LTD20191226A25.6712.483.731.838.7410.65
GNLGlobal Net Lease, Inc.20191226A5.764.02-1.651.295.652.72
GNLNGreenlane Holdings, Inc. Class20191226A125.57117.8763.0270.0354.8547.84
GNMAiShares GNMA Bond ETF20191226ETF10.9810.419.859.850.560.56
GNMKGenMark Diagnostics, Inc20191226A37.6839.4420.1220.4919.3218.95
GNOMGlobal X Genomics & Biotechnolo20191226ETF23.7521.4921.6119.55-0.121.94
GNPXGenprex, Inc. Common Stock20191226A285.13221.30159.96162.2061.3459.10
GNRSPDR S&P Global Natural Resourc20191226ETF24.486.475.905.980.570.49
GNRCGENERAC HOLDINGS INC20191226A7.543.900.911.233.002.67
GNSSGenasys Inc. Common Stock20191226A94.8466.0755.4859.8610.596.20
GNTXGentex Corp20191226A3.842.660.250.432.412.23
GNTYGuaranty Bancshares, Inc. Commo20191226A88.2755.0445.0041.6910.0413.35
GNUSGenius Brands International, In20191226A150.84156.17130.73121.2225.4434.95
GNWGenworth Financial, Inc.20191226A23.8419.4010.9212.548.486.86
GOGrocery Outlet Holding Corp. Co20191226A29.4811.946.447.035.504.91
GOATVanEck Vectors Morningstar Glob20191226ETF33.0119.4816.0419.483.440.00
GOAUUS Global GO Gold and Precious20191226ETF39.9227.9621.9021.916.056.05
GOEXGlobal X Gold Explorers ETF (NE20191226ETF153.07124.03116.41120.587.613.45
GOGLGolden Ocean Group Limited Comm20191226A17.8221.6912.1813.049.518.65
GOGOGogo Inc.20191226A16.1616.244.635.5711.6210.69
GOLDBarrick Gold Corp.20191226A5.505.511.890.623.624.89
GOLFAcushnet Holdings Corp.20191226A15.017.203.773.783.433.41
GOODGladstone Commercial Corporatio20191226A10.5317.004.343.8812.6613.12
GOOGAlphabet Inc. Class C Capital S20191226A4.182.160.880.891.281.27
GOOGLAlphabet Inc. Class A Common St20191226A3.496.465.885.110.581.35
GOOSCanada Goose Holdings Inc.20191226A7.595.251.792.133.453.12
GOROGold Resource Corporation20191226A18.3817.917.388.8310.529.09
GOSSGossamer Bio, Inc. Common Stock20191226A46.0424.7811.2313.7913.5510.99
GOVTiShares U.S. Treasury Bond ETF20191226ETF3.862.822.082.450.730.37
GPAQGordon Pointe Acquisition Corp.20191226A22.5018.974.564.5614.4114.41
GPCGenuine Parts Company20191226A5.284.282.262.682.021.60
GPIGroup 1 Automotive, Inc.20191226A25.6417.6711.0310.816.636.85
GPKGraphic Packaging Holding Compa20191226A6.344.972.532.902.412.04
GPLGreat Panther Mining Limited20191226A50.0656.0636.6443.0619.4213.00
GPMTGranite Point Mortgage Trust In20191226A8.244.441.011.613.422.81
GPNGlobal Payments, Inc.20191226A3.553.710.951.102.762.61
GPORGulfport Energy Corp.20191226A31.5727.12-2.48-1.0529.6028.16
GPREGreen Plains, Inc.20191226A16.7973.685.6678.8968.03-4.75
GPRKGEOPARK LIMITED20191226A20.1212.966.426.526.546.44
GPROGoPro, Inc.20191226A23.1926.916.6615.9520.2610.96
GPSThe Gap, Inc.20191226A5.827.643.684.703.972.95
GPXGP Strategies Corp.20191226A64.7937.1028.8126.378.2910.73
GQREFlexShares Global Quality Real20191226ETF15.693.273.283.28-0.010.00
GRAW.R. Grace & Co.20191226A12.236.351.972.624.383.73
GRAFGraf Industrial Corp. Common St20191226A25.738.178.178.170.000.00
GRBKGreen Brick Partners, Inc20191226A31.3814.7911.6712.693.122.10
GRCThe Gorman-Rupp Company Common20191226A43.5925.7820.9617.734.828.05
GREKGlobal X MSCI Greece ETF20191226ETF11.6511.845.045.896.846.00
GRESIQ ARB Global Resources20191226ETF12.044.722.772.741.951.98
GRIDFirst Trust NASDAQ Clean Edge S20191226ETF15.6914.7412.1712.142.582.60
GRIFGriffin Industrial Realty, Inc.20191226A218.88128.99128.99128.990.000.00
GRINGrindrod Shipping Holdings Ltd.20191226A832.20732.75732.75732.750.000.00
GRMNGarmin Ltd20191226A4.813.630.890.482.743.15
GRNiPath Series B Carbon Exchange-20191226ETN51.87
GRNBVanEck Vectors Green Bond ETF20191226ETF22.8214.6714.4314.430.240.24
GRNQGreenpro Capital Corp. Common S20191226A339.682721.52994.371239.181727.161482.34
GRNVGreenVision Acquisition Corp Co20191226A36.9832.05-56.41-56.4188.4688.46
GROWUS Global Investors Inc20191226A114.5869.5251.5462.0117.987.51
GRPNGroupon, Inc.Common Stock20191226A42.6833.2515.7617.7017.4915.55
GRTSGritstone Oncology, Inc.20191226A84.3438.1713.8212.2124.3525.96
GRTXGalera Therapeutics, Inc. Commo20191226A198.95130.8091.9395.8638.8734.94
GRUAB Svensk Ekportkredit (Swedish20191226ETN106.89
GRUBGRUBHUB INC.20191226A6.483.761.852.101.921.67
GRWGGROW GENERATION CORP20191226A178.5065.8728.7829.4437.1036.43
GSGoldman Sachs Group Inc.20191226A2.451.450.340.431.111.02
GSATGlobalstar, Inc.20191226A34.7341.6935.8537.995.843.70
GSBGlobalSCAPE, Inc.20191226A51.9543.4228.6428.2514.7815.17
GSBCGreat Southern Bancorp Inc20191226A46.3323.1517.6220.625.522.52
GSCGS Connect S&P GSCI Enhanced Co20191226ETN1134.211001.97872.30872.30129.66129.66
GSEUGoldman Sachs ActiveBeta Europe20191226ETF32.9540.4036.5940.403.800.00
GSEWGoldman Sachs Equal Weight U.S.20191226ETF11.467.286.667.600.62-0.32
GSHDGoosehead Insurance, Inc. Class20191226A56.7522.108.3510.0613.7512.04
GSIEGoldman Sachs ActiveBeta Intern20191226ETF19.6510.8510.2410.790.610.06
GSITGSI Technology20191226A46.9552.1522.5226.8429.6225.31
GSJYGoldman Sachs ActiveBeta Japan20191226ETF48.0825.8625.8625.860.000.00
GSKYGreenSky, Inc. Class A Common S20191226A18.6511.45-2.52-1.7313.9713.18
GSLGlobal Ship Lease, Inc.20191226A81.1754.4028.1525.2926.2529.10
GSLCGoldman Sachs ActiveBeta U.S. L20191226ETF2.372.351.121.531.230.82
GSMFerroglobe PLC Ordinary Shares20191226A162.68127.8676.1582.6551.7045.21
GSPBarclays Bank PLC iPath Exchang20191226ETN49.5111.5212.5212.52-1.01-1.01
GSSGolden Star Resources Ltd.20191226A43.3929.7817.0516.7512.7413.03
GSSCGS ActiveBeta U.S. Small Cap Eq20191226ETF16.859.658.678.670.980.98
GSSTGoldman Sachs Access Ultra Shor20191226ETF5.485.705.705.700.000.00
GSUMGridsum Holding Inc.20191226A183.02430.22218.51237.19211.72193.03
GSVGold Standard Ventures Corp.20191226A47.6363.7719.4227.9544.3535.81
GSYInvesco Ultra Short Duration ET20191226ETF1.991.441.281.280.170.17
GTGoodyear Tire & Rubber20191226A6.977.032.042.805.004.24
GTEGran Tierra Energy Inc.20191226A79.5668.4444.2648.2824.1820.16
GTECGreenland Technologies Holding20191226A437.1210.147.297.292.852.85
GTESGates Industrial Corporation pl20191226A18.096.592.783.243.813.35
GTHXG1 Therapeutics, Inc. Common St20191226A37.2526.5813.0113.4713.5713.11
GTIMGood Times Restaurants Inc.20191226A143.1274.6954.1853.8220.5120.88
GTIPGoldman Sachs Access Inflation20191226ETF4.632.592.812.88-0.22-0.29
GTLSChart Industries, Inc.20191226A10.878.762.812.885.955.88
GTNGray Television, Inc.20191226A7.995.593.033.942.571.65
GTNAGray Television, Inc. Class A20191226A1073.80869.26988.92988.92-119.66-119.66
GTOInvesco Total Return Bond ETF20191226ETF16.648.788.788.780.000.00
GTSTriple-S Management Corporation20191226A23.8916.247.956.278.309.97
GTTGTT Communications, Inc.20191226A36.9819.467.348.4212.1211.04
GTXGarrett Motion Inc. Common Stoc20191226A25.4916.6410.4010.426.246.22
GTYGetty Realty Corp.20191226A11.035.963.133.202.832.76
GTYHGTY Technology Holdings, Inc. C20191226A101.9548.8836.5438.3012.3410.58
GUDBSage ESG Intermediate Credit ET20191226ETF47.1711.2413.0811.24-1.850.00
GULFWisdomTree Middle East Dividen20191226ETF256.85109.94108.40109.811.540.13
GUNRFlexShares Global Upstream Natu20191226ETF3.673.526.582.53-3.060.99
GUREGulf Resources, Inc. (NV) Commo20191226A645.64243.54225.15225.0718.3918.48
GURUGlobal X Guru Index ETF20191226ETF38.9820.3920.6220.49-0.23-0.10
GUSHDirexion Daily S&P Oil & Gas Ex20191226ETF7.244.851.902.102.952.75
GVGoldfield Corporation20191226A98.1271.1250.6951.4920.4319.64
GVAGranite Construction Inc.20191226A14.407.772.482.465.295.31
GVALCambria Global Value ETF20191226ETF27.999.448.896.170.553.26
GVIiShares Intermediate Government20191226ETF4.993.843.743.840.110.01
GVIPGoldman Sachs Hedge Industry VI20191226ETF22.798.824.997.693.831.12
GVPGSE Systems, Inc.20191226A491.65148.8542.2148.59106.64100.26
GWBGreat Western Bancorp, Inc.20191226A10.646.723.243.633.483.10
GWGHGWG Holdings, Inc20191226A277.55245.34205.04205.0440.3040.30
GWREGUIDEWIRE SOFTWARE, INC.20191226A8.002.900.06-0.322.843.22
GWRSGlobal Water Resources, Inc.20191226A86.4431.3929.1528.852.242.54
GWWW.W. Grainger, Inc.20191226A9.658.353.754.034.604.33
GWXSPDR S&P International Small Ca20191226ETF47.4319.7218.6518.711.081.01
GXCSPDR S&P China ETF20191226ETF9.445.934.404.251.531.68
GXFGlobal X FTSE Nordic Region ETF20191226ETF65.4261.5261.5261.520.000.00
GXGGlobal X MSCI Colombia ETF20191226ETF41.4665.8948.3866.2517.51-0.36
GYLDArrow Dow Jones Global Yield ET20191226ETF87.1732.7432.7432.740.000.00
GYROGyrodyne, LLC Common Stock20191226A397.49400.57400.57400.570.000.00
HHyatt Hotels Corporation20191226A6.783.720.891.252.832.47
HAHawaiian Holdings, Inc.20191226A11.076.391.131.215.255.18
HACKETFMG Prime Cyber Security ETF20191226ETF12.667.9810.8411.41-2.86-3.42
HAEHaemonetics Corporation20191226A19.408.072.923.095.154.98
HAFCHanmi Financial Corp20191226A16.5118.698.948.559.7610.15
HAILSPDR S&P Kensho Smart Mobility20191226ETF52.7732.28-2.90-2.8535.1835.13
HAINHain Celestial Group Inc20191226A10.027.664.865.252.802.41
HALHalliburton Company20191226A4.103.271.221.472.051.81
HALLHallmark Financial Services, In20191226A73.5229.6410.0813.7519.5615.89
HALOHalozyme Therapeutics, Inc.20191226A6.949.501.661.907.837.60
HAPVanEck Vectors Natural Resource20191226ETF22.4116.6915.2316.601.460.09
HAPPHappiness Biotech Group Limited20191226A347.65240.22209.33221.0130.8919.21
HARPHarpoon Therapeutics, Inc. Comm20191226A106.1747.3817.3532.2530.0615.14
HASHasbro, Inc.20191226A5.654.302.532.681.781.62
HASIHANNON ARMSTRONG SUSTAINABLE IN20191226A9.3110.651.481.719.168.93
HAUDiShares Currency Hedged MSCI Au20191226ETF13.087.720.023.437.704.29
HAUZXtrackers International Real Es20191226ETF15.9017.0716.3718.890.70-1.82
HAWXiShares Currency Hedged MSCI AC20191226ETF46.06565.09565.09565.090.000.00
HAYNHaynes International, Inc.20191226A43.3520.1212.9414.217.185.90
HBANHuntington Bancshares Inc20191226A6.656.600.300.896.31