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 Avg20191227A6.484.911.922.312.982.60
ETF_AvgVW ETF Avg20191227ETF2.893.522.632.710.890.81
ETN_AvgVW ETN Avg20191227ETN14.459.654.935.474.724.17
AAgilent Technologies Inc.20191227A3.162.400.791.041.601.36
AAAlcoa Corporation20191227A4.993.681.111.402.572.29
AAAUPerth Mint Physical Gold ETF (T20191227ETF7.505.144.604.830.540.31
AADRAdvisorShares Dorsey Wright ADR20191227ETF61.5937.1819.6234.8317.552.34
AALAmerican Airlines Group Inc.20191227A3.623.650.510.783.132.86
AAMCAltisource Asset Mgmt Corp20191227A1202.42
AAMEAtlantic American Corp20191227A605.33232.96222.74222.7410.2210.22
AANAaron's, Inc.20191227A9.634.943.433.081.511.86
AAOIApplied Optoelectronics, Inc.20191227A14.0211.171.592.639.588.55
AAONAaon Inc20191227A25.0717.665.006.4312.6611.22
AAPADVANCE AUTO PARTS INC20191227A6.625.602.532.913.072.69
AAPLApple Inc.20191227A0.780.730.180.250.540.47
AATAMERICAN ASSETS TRUST, INC.20191227A9.264.060.450.853.613.22
AAUAlmaden Minerals Ltd.20191227A150.36134.0675.3778.9458.6955.11
AAWWAtlas Air Worldwide Holdings, I20191227A17.8121.56-1.73-3.7423.3025.31
AAXJiShares MSCI All Country Asia e20191227ETF1.481.180.320.570.860.61
AAXNAxon Enterprise, Inc. Common St20191227A11.758.241.942.446.315.81
ABAllianceBernstein Holding, L.P.20191227A9.939.7611.1310.69-1.37-0.93
ABBVABBVIE INC.20191227A1.731.420.540.600.880.82
ABCAmerisourceBergen Corp.20191227A6.113.17-0.61-0.233.783.40
ABCBAmeris Bancorp20191227A10.3617.632.001.5115.6216.11
ABEOAbeona Therapeutics Inc. Common20191227A32.7934.1818.0018.4316.1815.76
ABGAsbury Automotive Group, Inc.20191227A23.807.123.005.324.121.80
ABIOARCA biopharma, Inc.20191227A176.24104.7394.3292.4910.4112.24
ABMABM Industries, Inc.20191227A10.393.690.731.302.962.39
ABMDAbiomed Inc20191227A12.246.983.483.723.503.26
ABRArbor Realty Trust, Inc.20191227A6.936.643.242.103.404.54
ABTAbbott Laboratories20191227A1.651.421.241.100.180.33
ABTXAllegiance Bancshares, Inc.20191227A13.926.582.913.443.673.15
ABUSArbutus Biopharma Corporation C20191227A66.8594.3862.4051.1131.9843.27
ACAssociated Capital Group, Inc.20191227A88.4934.6321.0221.0213.6113.61
ACAArcosa, Inc. Common Stock20191227A13.545.923.463.872.462.06
ACADAcadia Pharmaceuticals Inc.20191227A10.325.011.851.873.163.14
ACAMAcamar Partners Acquisition Cor20191227A61.96115.95115.95115.950.000.00
ACBAurora Cannabis Inc. Common Sha20191227A51.3944.8838.2541.106.633.77
ACBIAtlantic Capital Bancshares, In20191227A15.8914.865.676.489.198.38
ACCAmerican Campus Communities, In20191227A6.573.17-0.85-0.154.023.32
ACCOAcco Brands Corporation20191227A12.3810.233.193.987.036.25
ACELAccel Entertainment, Inc.20191227A59.9931.4722.5429.648.921.83
ACERAcer Therapeutics Inc. Common S20191227A125.9676.3821.9920.5754.3955.80
ACESALPS Clean Energy ETF20191227ETF8.318.584.762.343.826.24
ACGLArch Capital Group Ltd20191227A3.934.950.810.994.143.97
ACHCAcadia Healthcare Company, Inc.20191227A8.258.911.121.927.786.98
ACHVAchieve Life Sciences, Inc.20191227A73.7289.7484.6979.225.0610.52
ACIAAcacia Communications, Inc. Com20191227A5.702.581.571.601.010.97
ACIOAptus Collared Income Opportuni20191227ETF20.9413.0213.0013.000.030.03
ACIUAC Immune SA20191227A61.7437.1714.6611.8822.5125.28
ACIWACI Worldwide, Inc.20191227A7.513.132.853.230.28-0.10
ACLSAxcelis Technologies Inc20191227A23.0116.505.595.0510.9111.45
ACMAecom20191227A4.204.913.593.681.321.24
ACMRACM Research, Inc. Class A Comm20191227A39.5730.1913.0015.3217.1914.86
ACNAccenture PLC20191227A1.911.510.37-0.221.141.73
ACNBACNB Corp20191227A145.0977.1171.3370.925.786.19
ACORAcorda Therapeutics, Inc.20191227A42.4839.2714.6114.5924.6724.69
ACREAres Commercial Real Estate Cor20191227A7.738.937.097.711.841.22
ACRSAclaris Therapeutics, Inc.20191227A84.2161.0843.8545.8217.2215.26
ACRXAcelRx Pharmaceuticals, Inc20191227A46.7642.988.6312.2534.3530.73
ACSGXtrackers MSCI ACWI ex USA ESG20191227ETF28.0921.8721.8721.870.000.00
ACSIAmerican Customer Satisfaction20191227ETF6.6412.6412.9911.22-0.351.43
ACSTAcasti Pharma, Inc.20191227A46.5344.6730.0534.1814.6310.50
ACTAdvisorShares Vice ETF20191227ETF18.8825.7251.6254.51-25.90-28.79
ACTGAcacia Research Corporation20191227A56.5137.7627.6230.9310.146.83
ACTTAct II Global Acquisition Corp.20191227A40.5239.3039.3039.300.000.00
ACUAcme United Corporation20191227A214.54128.95103.33114.0525.6214.90
ACWFiShares Edge MSCI Multifactor G20191227ETF32.657.146.997.340.15-0.20
ACWIiShares MSCI ACWI ETF20191227ETF1.291.701.021.450.680.24
ACWViShares Edge MSCI Min Vol Globa20191227ETF3.745.535.104.960.430.57
ACWXiShares MSCI ACWI ex US ETF20191227ETF2.121.410.660.860.750.56
ACYAeroCentury Corporation20191227A703.24436.32353.19378.0783.1358.24
ADBEAdobe Inc.20191227A2.823.36-0.67-0.834.024.18
ADCAgree Realty Corporation20191227A9.804.323.023.891.300.42
ADESAdvanced Emissions Solutions, I20191227A23.1225.9013.7715.2712.1310.63
ADIAnalog Devices, Inc.20191227A3.6510.561.551.499.019.07
ADILAdial Pharmaceuticals, Inc20191227A227.41124.12101.99103.6122.1320.51
ADMArcher Daniels Midland Company20191227A2.403.491.241.982.251.51
ADMAADMA Biologics, Inc.20191227A27.3725.4310.2211.8715.2313.58
ADMEAptus Behavioral Momentum ETF20191227ETF9.6212.7612.5112.770.25-0.02
ADMPAdamis Pharmaceuticals Corporat20191227A76.95171.38134.28148.3037.1023.07
ADMSAdamas Pharmaceuticals, Inc.20191227A39.1731.778.028.6023.7523.17
ADNTAdient plc Ordinary Shares20191227A11.798.573.384.075.194.49
ADPAutomatic Data Processing20191227A3.602.632.682.13-0.050.50
ADPTAdaptive Biotechnologies Corpor20191227A25.0917.1810.9211.806.265.39
ADREInvesco BLDRS Emerging Markets20191227ETF35.9217.0715.8816.501.200.57
ADROAduro Biotech, Inc.20191227A86.5875.0839.5548.2735.5426.81
ADSAlliance Data Systems Corporati20191227A7.134.042.063.591.980.45
ADSKAutodesk Inc20191227A4.053.250.841.242.412.00
ADSWAdvanced Disposal Services, Inc20191227A3.084.994.442.450.542.54
ADTADT Inc.20191227A13.1917.875.125.1512.7512.72
ADTNAdtran Inc20191227A22.7333.422.122.0831.2931.33
ADUSAddus HomeCare Corp.20191227A16.6010.590.430.5310.1610.06
ADVMAdverum Biotechnologies, Inc. C20191227A16.9519.052.084.2716.9714.78
ADXSAdvaxis, Inc.20191227A59.8657.7536.2242.7121.5315.05
AEAdams Resources & Energy Inc.20191227A266.05134.8468.6893.4266.1641.42
AEEAmeren Corporation20191227A2.902.641.481.491.171.15
AEGNAegion Corp20191227A24.1618.446.497.6211.9510.82
AEHRAehr Test Systems20191227A144.20121.36119.57119.571.791.79
AEISAdvanced Energy Industries Inc20191227A12.757.834.114.963.712.86
AELAmerican Equity Investment Life20191227A8.316.742.983.683.763.06
AEMAgnico Eagle Mines Ltd.20191227A5.594.072.332.421.731.65
AEMDAETHLON MEDICAL INC20191227A132.40140.79108.23111.3532.5629.44
AEOAmerican Eagle Outfitters20191227A7.025.330.891.244.444.08
AEPAmerican Electric Power Company20191227A2.532.180.670.831.501.35
AERAercap Holdings N.V.20191227A5.102.681.281.051.391.63
AERIAerie Pharmaceuticals, Inc.20191227A15.1926.3019.1722.087.134.22
AESAES Corporation20191227A5.074.481.671.962.812.52
AESEAllied Esports Entertainment, I20191227A334.73166.5280.6689.4685.8777.07
AESRAnfield U.S. Equity Sector Rota20191227ETF734.21550.07535.87535.8714.2114.21
AEYADDvantage Technologies Group,20191227A147.40108.9663.1884.0445.7824.92
AEYEAudioEye, Inc. Common Stock20191227A500.62244.9260.3861.32184.54183.60
AEZSAeterna Zentaris, Inc.20191227A127.09177.64183.51179.62-5.87-1.98
AFCAllied Capital Corporation20191227A24.9012.045.565.566.486.48
AFGAmerican Financial Group, Inc.20191227A8.884.133.513.690.620.44
AFHAtlas Financial Holdings, Inc.20191227A192.35197.92146.58155.7651.3442.16
AFIArmstrong Flooring, Inc.20191227A42.1628.1916.0215.4012.1712.79
AFIFAnfield Universal Fixed Income20191227ETF30.7544.4144.4144.410.000.00
AFINAmerican Finance Trust, Inc. Cl20191227A16.7110.218.256.741.953.47
AFKVanEck Vectors Africa Index ETF20191227ETF55.3323.7919.7118.744.095.06
AFLAflac Inc.20191227A2.062.801.761.961.040.85
AFLGFirst Trust Active Factor Large20191227ETF99.58
AFMCFirst Trust Active Factor Mid C20191227ETF18.42
AFMDAffimed N.V.20191227A38.5031.306.095.6925.2125.61
AFSMFirst Trust Active Factor Small20191227ETF33.5315.3614.8414.890.510.47
AFTYPacer CSOP FTSE China A50 ETF20191227ETF33.5227.5027.2427.240.250.25
AFYAAfya Limited Class A Common Sha20191227A75.0533.9624.0426.429.927.54
AGFIRST MAJESTIC SILVER CORP20191227A8.387.300.851.806.455.49
AGBAAGBA Acquisition Limited Ordina20191227A138.2011.9911.9911.990.000.00
AGCOAGCO Corporation20191227A8.083.551.581.721.971.83
AGEAgeX Therapeutics, Inc.20191227A236.95185.9665.9068.69120.05117.27
AGENAgenus Inc.20191227A24.2737.7918.1819.3919.6318.46
AGFSAgroFresh Solutions, Inc. Commo20191227A112.5388.3462.9263.8125.4224.53
AGGiShares Core U.S. Aggregate Bon20191227ETF0.890.680.600.620.070.06
AGGPIQ Enhanced Core Plus Bond U.S.20191227ETF13.603.703.563.560.140.14
AGGYWisdomTree Yield Enhanced U.S.20191227ETF4.014.844.864.88-0.01-0.03
AGIAlamos Gold Inc. Class A Common20191227A17.0613.525.506.638.016.88
AGIOAgios Pharmaceuticals, Inc.20191227A13.9113.852.622.1811.5112.55
AGLEAeglea BioTherapeutics, Inc.20191227A81.1859.8739.3542.9120.5216.96
AGMFederal Agricultural Mortgage C20191227A33.7516.2111.5011.504.714.71
AGMAFederal Agricultural Mortgage C20191227A326.6371.01-14.30-177.6785.31248.67
AGMHAGM Group Holdings Inc. Class A20191227A324.30441.03431.94441.039.090.00
AGNAllergan plc20191227A1.981.901.611.660.290.24
AGNCAGNC Investment Corp. Common St20191227A5.544.441.130.933.303.51
AGNDWisdomTree Trust WisdomTree Neg20191227ETF21.102.740.140.142.612.61
AGOAssured Guaranty, LTD20191227A5.392.280.330.421.951.86
AGRAvangrid, Inc.20191227A4.842.280.470.871.811.41
AGROADECOAGRO S.A.20191227A21.0713.673.415.0210.268.65
AGRXAgile Therapeutics, Inc20191227A45.4443.017.6512.3535.3730.66
AGSPlayAGS, Inc.20191227A31.3923.7916.3615.737.438.06
AGTiShares MSCI Argentina and Glob20191227ETF38.5258.0757.1055.160.972.91
AGTCApplied Genetic Technologies Co20191227A87.6957.2524.0327.9333.2229.32
AGXArgan, Inc20191227A31.5413.207.037.036.176.17
AGYSAgilysys, Inc.20191227A26.1719.7510.3411.949.417.81
AGZiShares Agency Bond ETF20191227ETF5.655.024.984.520.040.51
AGZDWisdomTree Trust WisdomTree Int20191227ETF33.583.753.753.750.000.00
AHCA.H. Belo Corporation20191227A153.0095.83100.8186.72-4.989.11
AHCOAdaptHealth Corp. Class A Commo20191227A258.31172.45154.84155.2717.6117.18
AHHArmada Hoffler Properties, Inc.20191227A11.116.933.884.293.052.64
AHPIAllied Healthcare Products20191227A736.01939.38928.70928.7010.6810.68
AHTAshford Hospitality Trust, Inc.20191227A34.8129.9916.7220.7413.279.24
AIArlington Asset Investment Corp20191227A17.1313.445.755.797.657.61
AIAiShares Asia 50 ETF20191227ETF12.1510.279.459.460.830.81
AIEQAI Powered Equity ETF20191227ETF19.8415.0816.8416.84-1.76-1.76
AIGAmerican International Group, I20191227A2.551.790.480.651.311.14
AIHSSenmiao Technology Limited Comm20191227A197.23153.52106.8089.2546.7164.27
AIIQAI Powered International Equity20191227ETF15.2517.9017.5517.550.350.35
AIMAIM ImmunoTech Inc.20191227A59.0955.9739.1338.3916.8517.58
AIMCAltra Industrial Motion Corp.20191227A11.2920.154.464.8515.6915.30
AIMTAimmune Therapeutics, Inc.20191227A11.6715.517.007.398.518.12
AINAlbany International Corp Class20191227A15.527.713.664.034.043.67
AINCAshford Inc.20191227A229.43113.9099.35104.9314.558.98
AINVApollo Investment Corporation20191227A6.735.182.122.413.062.77
AIQGlobal X Future Analytics Tech20191227ETF37.0720.7420.4820.990.26-0.26
AIRAAR Corp.20191227A13.1612.12-0.100.7912.2211.33
AIRGAirgain, Inc. Common Stock20191227A43.0127.0217.9416.899.0810.13
AIRIAir Industries Group20191227A124.9083.486.3246.4077.1637.08
AIRRFirst Trust RBA American Indust20191227ETF10.099.397.608.851.790.53
AIRTAir T Inc20191227A1288.61588.92420.08420.08168.84168.84
AITApplied Industrial Technologies20191227A16.388.595.105.833.492.76
AIVApartment Investment and Manage20191227A3.902.330.360.531.971.80
AIZAssurant, Inc.20191227A5.523.801.291.692.502.11
AJGArthur J. Gallagher & Co.20191227A4.582.191.041.031.161.17
AJRDAerojet Rocketdyne Holdings, In20191227A9.297.275.734.491.542.79
AJXGreat Ajax Corp.20191227A7.825.714.824.990.890.71
AKAMAkamai Technologies Inc20191227A3.641.890.310.391.581.51
AKBAAkebia Therapeutics, Inc.20191227A17.3028.591.091.5827.4927.04
AKCAAkcea Therapeutics, Inc. Common20191227A33.2134.187.328.5326.8625.65
AKERAkers Biosciences Inc20191227A123.92105.2473.5579.6031.6925.64
AKGAsanko Gold Inc.20191227A41.4248.9529.2228.2219.7220.72
AKRAcadia Realty Trust20191227A7.824.751.811.922.942.83
AKROAkero Therapeutics, Inc. Common20191227A168.1094.5551.9156.4742.6438.08
AKRXAkorn, Inc.20191227A70.7157.5124.9627.5032.5530.01
AKTSAKOUSTIS TECHNOLOGIES, INC.20191227A33.1119.8111.5411.448.598.42
ALAir Lease Corporation20191227A6.182.440.000.242.432.20
ALACAlberton Acquisition Corporatio20191227A29.0026.2026.2026.200.000.00
ALBAlbemarle Corporation20191227A4.753.831.862.011.971.82
ALBOAlbireo Pharma, Inc. Common Sto20191227A79.9860.9914.3218.2046.6742.80
ALCAlcon Inc. Ordinary Shares20191227A3.692.271.401.710.880.56
ALCOAlico Inc20191227A58.9736.2428.6929.257.556.98
ALDXAldeyra Therapeutics, Inc.20191227A54.0846.3128.6131.8117.7114.50
ALEALLETE, Inc.20191227A8.114.171.712.062.462.11
ALECAlector, Inc. Common Stock20191227A36.3043.759.1126.3534.6417.39
ALEXAlexander & Baldwin, Inc.20191227A13.666.923.113.143.813.78
ALFAAlphaClone Alternative Alpha ET20191227ETF34.7127.2428.0227.29-0.78-0.05
ALGAlamo Group, Inc.20191227A47.5118.3914.0615.044.333.35
ALGNAlign Technology Inc20191227A10.056.283.722.432.553.84
ALGRAllegro Merger Corp. Common Sto20191227A528.1741.2743.0043.00-1.50-1.50
ALGTAllegiant Travel Company20191227A22.8411.096.595.344.505.76
ALIMAlimera Sciences, Inc.20191227A251.47111.9969.9189.5542.0822.43
ALJJALJ Regional Holdings, Inc. Com20191227A1080.55538.16538.16538.160.010.00
ALKAlaska Air Group, Inc.20191227A4.302.781.161.651.621.13
ALKSAlkermes Inc. plc20191227A7.769.740.821.128.928.62
ALLThe Allstate Corporation20191227A3.153.170.32-0.072.853.24
ALLEAllegion Public Limited Company20191227A5.343.551.211.332.342.22
ALLKAllakos Inc.20191227A44.6916.5011.4511.605.044.89
ALLOAllogene Therapeutics, Inc. Com20191227A21.9114.384.225.7310.168.65
ALLTAllot Ltd. Ordinary Shares20191227A34.5421.1010.2310.9010.8810.20
ALLYAlly Financial Inc.20191227A3.502.95-0.100.253.052.69
ALNAAllena Pharmaceuticals, Inc. Co20191227A92.0261.9921.1526.2840.8335.70
ALNYAlnylam Pharmaceuticals, Inc.20191227A11.4011.405.468.985.942.42
ALOAlio Gold Inc. Common Shares20191227A73.4794.6943.5953.0851.1041.61
ALOTAstroNova, Inc. Common Stock20191227A84.9547.8236.5938.2311.229.59
ALPNAlpine Immune Sciences, Inc. Co20191227A426.81209.1185.0374.87124.08134.24
ALRMAlarm.com Holdings, Inc.20191227A10.727.842.062.625.775.21
ALRNAileron Therapeutics, Inc. Comm20191227A202.84272.57152.56127.00120.01145.57
ALRSAlerus Financial Corporation Co20191227A66.4955.2648.4051.106.854.16
ALSKAlaska Communications Systems20191227A85.5456.0739.3839.0816.6916.99
ALSNALLISON TRANSMISSION HOLDINGS,20191227A6.743.362.172.271.191.09
ALTAltimmune, Inc. Common Stock20191227A84.77130.01105.10105.1924.9224.82
ALTMAltus Midstream Company Class A20191227A41.4354.567.7216.9446.8437.62
ALTSProShares Morningstar Alternati20191227ETF19.7518.7118.7118.710.000.00
ALTYGlobal X SuperDividend Alternat20191227ETF23.6939.6617.1817.1822.4722.47
ALVAutoliv, Inc.20191227A5.803.160.860.992.302.17
ALXAlexander's Inc.20191227A103.7140.2429.6732.789.967.38
ALXNAlexion Pharmaceuticals Inc20191227A5.674.501.241.493.263.02
ALYAAlithya Group inc. Class A Subo20191227A134.11341.1230.4723.92310.65317.20
AMAntero Midstream Corporation Co20191227A13.5016.0711.4912.964.583.14
AMAGAMAG Pharmaceuticals, Inc.20191227A17.0712.611.473.4611.139.15
AMALAmalgamated Bank Class A Common20191227A57.1825.5418.6919.896.855.65
AMATApplied Materials Inc20191227A2.002.020.690.621.331.40
AMBAAmbarella, Inc. Ordinary Shares20191227A8.966.501.111.805.404.71
AMBCAmbac Financial Group, Inc.20191227A12.1410.183.383.736.806.45
AMCAMC ENTERTAINMENT HOLDINGS, INC20191227A13.8414.075.496.418.587.66
AMCAiShares Russell 1000 Pure U.S.20191227ETF18.8916.7216.6416.720.080.00
AMCIAMCI Acquisition Corp. Class A20191227A32.9236.7034.5434.542.162.16
AMCRAmcor plc Ordinary Shares20191227A12.089.802.923.056.886.76
AMCXAMC Networks Inc. Class A20191227A9.775.721.582.124.143.60
AMDAdvanced Micro Devices20191227A2.171.980.700.861.281.12
AMEAmetek, Inc.20191227A5.012.60-0.35-0.222.952.81
AMEDAmedisys Inc20191227A13.898.294.234.964.053.32
AMEHApollo Medical Holdings, Inc. C20191227A39.9527.5713.7213.3513.8514.22
AMGAffiliated Managers Group20191227A7.333.300.711.392.591.91
AMGNAmgen Inc20191227A2.983.280.731.582.551.69
AMHAMERICAN HOMES 4 RENT20191227A4.124.080.540.653.543.43
AMJJP Morgan Alerian MLP Index ETN20191227ETN4.634.512.542.921.971.60
AMKAssetMark Financial Holdings, I20191227A73.0431.1413.8015.5617.3415.58
AMKRAmkor Technology Inc20191227A8.377.63-1.511.879.145.76
AMLPAlerian MLP ETF20191227ETF11.628.415.105.373.313.04
AMNAMN Healthcare Services20191227A18.117.542.954.464.593.08
AMNBAmerican National Bankshares In20191227A124.3765.5562.9163.352.642.21
AMOMQraft AI-Enhanced US Large Cap20191227ETF40.3885.7387.2285.14-1.490.59
AMOTAllied Motion Technologies Inc20191227A77.6744.1035.1837.148.926.97
AMPAmeriprise Financial, Inc.20191227A4.882.570.690.881.881.69
AMPEAmpio Pharmaceuticals, Inc20191227A87.3564.0347.2548.0716.7816.00
AMPHAmphastar Pharmaceuticals, Inc.20191227A11.9010.02-0.640.6210.669.40
AMPYAmplify Energy Corp.20191227A38.9527.1517.1316.9710.0210.19
AMRBAmerican River Bankshares20191227A213.7261.77-18.8961.7780.660.00
AMRCAmeresco, Inc.20191227A14.939.484.825.234.664.25
AMRHAmeri Holdings, Inc. Common Sto20191227A168.35127.5793.41100.1134.1627.46
AMRKA-Mark Precious Metals, Inc.20191227A178.59108.6070.6466.2237.9642.38
AMRSAmyris Inc.20191227A30.7336.3113.978.9922.3418.98
AMRXAmneal Pharmaceuticals, Inc. Cl20191227A22.7318.818.848.359.9410.42
AMSAmerican Shared Hospital Servic20191227A328.47445.64397.83406.7347.8138.90
AMSCAmerican Superconductor Corp20191227A31.4525.506.414.0219.0921.48
AMSFAMERISAFE, Inc.20191227A24.1810.075.104.814.975.26
AMSWAAmerican Software, Inc.20191227A31.5916.785.576.5411.2010.24
AMTAmerican Tower Corporation20191227A3.802.360.34-0.072.022.43
AMTBAmerant Bancorp Inc. Class A Co20191227A55.8624.428.5910.4815.8313.93
AMTBBAmerant Bancorp Inc. Class B Co20191227A461.76324.94324.94324.940.000.00
AMTDTD Ameritrade Holding Corp20191227A2.132.310.760.591.551.73
AMTXAemetis, Inc.20191227A358.69333.67313.41313.4120.2620.26
AMUETRACS Alerian MLP Index ETN20191227ETN10.2510.587.449.153.141.43
AMUBETRACS Alerian MLP Index ETN Se20191227ETN13.2617.9316.0116.221.921.71
AMWDAmerican Woodmark Corp20191227A24.0411.355.253.856.117.50
AMZAInfraCap MLP ETF20191227ETF21.7514.5713.9514.010.610.56
AMZNAmazon.Com Inc20191227A3.112.040.920.811.121.23
ANAutoNation, Inc.20191227A7.544.673.042.001.642.67
ANABAnaptysBio, Inc. Common Stock20191227A22.5018.262.604.6315.6613.63
ANATAmerican National Insurance20191227A53.0832.4929.2828.093.214.40
ANDAAndina Acquisition Corp. III Or20191227A45.1523.40-12.3713.1935.7710.22
ANDEAndersons Inc/The20191227A28.5215.502.282.9713.2112.52
ANETArista Networks20191227A6.993.261.071.192.182.06
ANFAbercrombie & Fitch Co.20191227A6.334.941.471.863.463.07
ANGIANGI Homeservices Inc. Class A20191227A12.6214.74-0.47-0.8915.2115.62
ANGLVanEck Vectors Fallen Angel Hig20191227ETF3.536.064.584.791.481.28
ANGOAngioDynamics, Inc.20191227A14.7818.342.543.1915.8015.15
ANHAnworth Mortgage Asset Corporat20191227A27.2822.1914.7714.737.427.47
ANIKAnika Therapeutics Inc20191227A24.6214.653.164.3011.4910.35
ANIPANI Pharmaceuticals, Inc.20191227A34.2934.838.4912.3726.3522.46
ANIXAnixa Biosciences, Inc.20191227A73.8182.6362.9062.8919.7319.74
ANSSAnsys Inc20191227A8.024.062.021.992.042.06
ANTMANTHEM, INC.20191227A4.531.850.730.761.121.08
ANYSphere 3D Corp. Common Shares20191227A187.64174.67139.11139.2835.5635.39
AOAiShares Core Aggressive Allocat20191227ETF6.9319.716.246.4113.4713.30
AOBCAmerican Outdoor Brands Corpora20191227A11.5636.1432.0731.914.084.23
AOKiShares Core Moderate Allocatio20191227ETF5.107.016.027.070.99-0.06
AOMiShares Core Moderate Allocatio20191227ETF6.438.697.038.031.660.66
AONAon plc Class A20191227A4.632.640.881.621.761.02
AORiShares Core Growth Allocation20191227ETF4.013.633.173.240.460.39
AOSA.O. Smith Corporation20191227A4.304.070.021.124.062.95
AOSLAlpha and Omega Semiconductor L20191227A34.2319.934.594.9315.3415.00
APAmpco-Pittsburgh Corp.20191227A86.2877.7859.0461.0518.7416.73
APAApache Corporation20191227A4.204.291.211.203.093.10
APAMARTISAN PARTNERS ASSET MANAGEME20191227A9.297.762.754.055.023.71
APDAir Products & Chemicals, Inc.20191227A4.935.102.262.212.832.89
APDNApplied DNA Sciences, Inc.20191227A120.3384.8229.7142.7555.1142.07
APEIAmerican Public Education, Inc.20191227A32.5017.788.268.059.529.73
APENApollo Endosurgery, Inc.20191227A463.64321.57336.07331.78-14.50-10.22
APEXApex Global Brands Inc. Common20191227A283.88266.06160.11201.30105.9464.75
APHAmphenol Corporation20191227A4.474.011.661.782.352.24
APHAAphria Inc. Common Shares20191227A20.4816.279.4210.096.856.17
APLEApple Hospitality REIT, Inc.20191227A6.245.172.082.433.092.74
APLSApellis Pharmaceuticals, Inc. C20191227A19.4313.673.512.9110.1610.76
APLTApplied Therapeutics, Inc. Comm20191227A152.3292.8476.1080.8616.7411.98
APMAptorum Group Limited Class A O20191227A45.8544.9116.3616.3628.5528.55
APOApollo Global Management, Inc.20191227A6.244.812.432.072.382.74
APOGApogee Enterprises Inc20191227A15.199.173.313.415.875.76
APPFAppFolio, Inc. Class A20191227A33.7718.9413.8513.585.095.36
APPNAppian Corporation Class A Comm20191227A16.5010.095.495.814.604.28
APPSDigital Turbine, Inc.20191227A15.0814.243.814.5510.439.69
APREAprea Therapeutics, Inc. Common20191227A139.8275.8544.8550.5030.9925.35
APRNBlue Apron Holdings, Inc. Class20191227A32.3817.617.527.2610.1010.35
APTAlpha Pro Tech, Ltd.20191227A136.7079.5913.3230.8966.2748.70
APTOAptose Biosciences, Inc.20191227A37.9137.318.706.9528.6830.37
APTSPreferred Apartment Communities20191227A16.8711.936.856.705.085.23
APTVAptiv PLC20191227A5.364.652.321.632.333.01
APTXAptinyx Inc. Common Stock20191227A142.8197.0648.5252.0048.5445.07
APVOAptevo Therapeutics Inc20191227A81.8979.9853.5953.6926.3926.28
APWCAsia Pacific Wire & Cable Corp20191227A203.98276.17237.52237.5238.6538.65
APXTApex Technology Acquisition Cor20191227A86.0695.9898.3898.38-2.40-2.40
APYApergy Corporation Common Stock20191227A21.169.514.635.544.883.97
APYXApyx Medical Corporation Common20191227A49.9132.3519.0719.7213.2812.64
AQBAquaBounty Technologies, Inc.20191227A88.1777.8244.8947.0832.9330.74
AQMSAqua Metals, Inc. Common Stock20191227A99.39125.4633.3773.7292.1351.78
AQNAlgonquin Power & Utilities Cor20191227A7.086.032.743.013.293.02
AQSTAquestive Therapeutics, Inc. Co20191227A38.9331.28-3.67-1.1634.9532.44
AQUAEvoqua Water Technologies Corp.20191227A9.817.352.913.394.443.95
ARANTERO RESOURCES CORPORATION20191227A35.3728.3512.3516.1316.0012.18
ARAAmerican Renal Associates Holdi20191227A39.9520.3228.4815.72-8.164.60
ARAVAravive, Inc. Common Stock20191227A57.7833.9510.889.9923.0723.96
ARAYAccuray Incorporated20191227A35.3336.9620.8024.3916.1612.57
ARCARC Document Solutions, Inc.20191227A137.41100.5077.4990.9823.009.52
ARCBArcBest Corporation20191227A24.4020.274.325.3815.9514.89
ARCCAres Capital Corporation20191227A5.374.051.551.622.502.43
ARCEArco Platform Limited Class A C20191227A120.4249.8015.2116.5234.5933.28
ARCHArch Coal, Inc.20191227A19.839.482.042.687.446.81
ARCMArrow Reserve Capital Managemen20191227ETF73.96110.81110.81110.810.000.00
ARCOARCOS DORADOS HOLDINGS INC.20191227A15.7512.450.101.2212.3511.23
ARCTArcturus Therapeutics Holdings20191227A94.9966.4543.9746.4022.4820.04
ARDArdagh Group S.A. Class A Commo20191227A21.8911.457.267.724.193.73
ARDSAridis Pharmaceuticals Inc. Com20191227A377.01213.52147.66174.3065.8539.22
ARDXArdelyx, Inc.20191227A19.7115.444.696.4010.759.04
AREAlexandria Real Estate Equities20191227A5.185.574.394.491.181.07
ARECAMERICAN RESOURCES CORP20191227A225.56258.50216.83224.5841.6733.92
ARESAres Management Corporation Cla20191227A10.486.84-1.050.587.906.26
ARGOArgo Group International Holdin20191227A20.938.753.064.225.694.53
ARGTGlobal X MSCI Argentina ETF20191227ETF34.0423.3318.9120.334.422.99
ARIAPOLLO COMMERCIAL REAL ESTATE F20191227A5.374.542.873.421.671.11
ARKFARK Fintech Innovation ETF20191227ETF33.3639.6230.9537.458.682.18
ARKGARK Genomic Revolution ETF20191227ETF16.8720.8410.1112.4810.728.36
ARKKARK Innovation ETF20191227ETF8.809.603.179.166.430.44
ARKQARK Autonomous Technology & Rob20191227ETF22.995.866.826.75-0.96-0.89
ARKRArk Restaurants Corp20191227A225.24223.38223.38223.380.000.00
ARKWARK Next Generation Internet ET20191227ETF8.837.254.656.052.591.20
ARLAmerican Realty Investors, Inc.20191227A606.94195.50107.39108.9788.1186.53
ARLOArlo Technologies, Inc.20191227A23.6619.026.738.3112.3010.71
ARLPAlliance Resource Partners LP20191227A16.7816.361.277.6515.088.70
ARMKARAMARK20191227A5.774.050.580.963.473.09
ARMPArmata Pharmaceuticals, Inc. Co20191227A114.11147.92128.89131.4919.0416.43
ARNAArena Pharmaceuticals Inc20191227A10.9118.319.1910.119.128.20
ARNCArconic Corporation20191227A3.422.961.941.401.031.56
AROCArchrock Inc20191227A10.678.974.194.424.784.54
AROWArrow Financial Corp20191227A93.7839.1324.2813.7914.8525.34
ARPOAerpio Pharmaceuticals, Inc. Co20191227A90.0181.9675.4976.016.475.96
ARRARMOUR Residential REIT, Inc.20191227A5.744.062.202.151.861.91
ARTLArtelo Biosciences, Inc. Common20191227A436.90234.63192.80186.2341.8348.41
ARTNAArtesian Resources Corp20191227A64.9933.2529.3431.243.912.01
ARTWArts-Way Manufacturing Co Inc20191227A189.84163.37143.65143.6519.7319.73
ARVNArvinas, Inc20191227A58.4125.4112.3815.1813.0310.23
ARWArrow Electronics, Inc.20191227A6.153.061.100.951.962.11
ARWRArrowhead Research Corporation20191227A13.769.832.114.697.735.14
ARYAARYA Sciences Acquisiton Corp.20191227A406.6894.72-229.21-232.40324.57327.76
ASBAssociated Banc-Corp20191227A4.875.322.783.162.542.17
ASCARDMORE SHIPPING CORPORATION20191227A25.9618.8910.9412.377.956.52
ASEAGlobal X FTSE Southeast Asia ET20191227ETF86.7630.9530.9530.950.000.00
ASETFlexShares Real Assets Allocati20191227ETF42.1013.8313.6513.830.180.00
ASFIAsta Funding Inc20191227A45.7927.6014.6515.8812.9511.72
ASGNASGN Incorporated20191227A8.964.731.291.043.443.69
ASHAshland Global Holdings Inc.20191227A6.403.461.231.482.231.99
ASHRXtrackers Harvest CSI 300 China20191227ETF3.452.591.631.710.960.88
ASHSXtrackers Harvest CSI 500 China20191227ETF27.6827.8621.6417.906.229.96
ASHXXtrackers MSCI China A Inclusio20191227ETF62.3230.1329.1729.170.950.95
ASIXAdvanSix Inc.20191227A23.7510.000.231.749.778.26
ASMAvino Silver & Gold Mines Ltd.20191227A67.8665.2660.8359.804.435.47
ASMBAssembly Biosciences, Inc20191227A43.1825.9411.1111.9914.8313.96
ASNAAscena Retail Group, Inc.20191227A56.5934.26-0.332.6534.5931.61
ASPNAspen Aerogels, Inc.20191227A100.4640.3829.0233.2911.357.09
ASPSAltisource Portfolio Solutions20191227A36.8831.9517.2217.5114.7314.43
ASPUASPEN GROUP, INC.20191227A57.4830.4424.0622.926.387.52
ASRTAssertio Therapeutics, Inc. Com20191227A70.5662.7231.1234.5831.6028.14
ASRVAmeriServ Financial Inc20191227A47.2831.8731.6631.660.210.21
ASTCAstrotech Corporation (DE) Comm20191227A181.68103.3986.2285.9717.1817.42
ASTEAstec Industries Inc20191227A21.4810.492.582.217.918.28
ASURAsure Software, Inc20191227A36.8824.0114.3114.609.709.42
ASYSAmtech Systems Inc20191227A56.5328.6624.3724.224.294.44
ATAtlantic Power Corporation20191227A44.2133.5526.1827.067.366.42
ATECAlphatec Holdings, Inc.20191227A36.0226.6511.2111.7615.4414.88
ATENA10 NETWORKS INC20191227A25.5517.319.009.748.317.57
ATESTCTest Symbol Class C20191227A29.3018.4318.3418.340.090.09
ATESTGTEST SYMBOL20191227A29.1015.3615.0915.230.270.14
ATEXAnterix Inc. Common Stock20191227A83.1437.4324.3324.7013.1012.74
ATGEAdtalem Global Education Inc. C20191227A7.625.912.062.063.853.85
ATHAthene Holding Ltd. Class A Com20191227A6.743.630.781.402.862.23
ATHXAthersys, Inc. Common Stock20191227A79.6679.4843.0653.1936.4226.29
ATIAllegheny Technologies20191227A8.815.571.482.274.093.30
ATIFATIF Holdings Limited Ordinary20191227A499.60238.00122.16159.85115.8478.15
ATKRAtkore International Group Inc.20191227A12.035.740.731.005.024.74
ATLCAtlanticus Holdings Corporation20191227A272.79305.76243.77243.5561.9962.21
ATLOAMES National Corp20191227A99.6057.6236.9244.7020.7112.92
ATMPiPath Select MLP ETN20191227ETF17.3814.8014.3915.050.41-0.25
ATNIATN International, Inc20191227A39.6725.5918.7716.596.829.00
ATNMActinium Pharmaceuticals, Inc20191227A32.8559.4345.2045.5914.2313.84
ATNXAthenex, Inc. Common Stock20191227A15.0514.520.651.5613.8712.96
ATOAtmos Energy Corporation20191227A5.102.380.791.061.601.32
ATOMAtomera Incorporated Common Sto20191227A152.89130.1886.6086.6043.5843.58
ATOSAtossa Therapeutics, Inc. Commo20191227A189.25113.6664.9764.8748.6948.79
ATRAptarGroup, Inc.20191227A13.976.462.832.793.633.67
ATRAAtara Biotherapeutics, Inc20191227A24.1322.061.554.4920.5117.57
ATRCAtriCure, Inc.20191227A24.6112.217.047.685.174.53
ATRIAtrion Corp20191227A10.9022.5223.5518.38-0.040.00
ATROAstronics Corp20191227A22.256.842.292.354.544.49
ATRSAntares Pharma, Inc.20191227A21.6324.339.2110.4615.1413.93
ATSGAir Transport Services Group, I20191227A15.0854.109.5441.0944.5613.01
ATTOAtento S.A.20191227A86.7153.1136.4246.9116.696.20
ATUSAltice USA, Inc. Class A Common20191227A4.664.640.340.644.314.01
ATVIActivision Blizzard Inc.20191227A2.094.651.072.143.582.52
ATXIAvenue Therapeutics, Inc. Commo20191227A153.51111.9468.8489.5443.1022.40
AUBAtlantic Union Bankshares Corpo20191227A7.955.391.041.394.354.00
AUBNAuburn National Bancorporation20191227A169.88129.86120.88121.878.987.99
AUDCAudioCodes Ltd20191227A23.4918.673.943.2214.7315.45
AUGAuryn Resources Inc. Common Sha20191227A85.7861.8356.3054.625.547.21
AUMNGolden Minerals Company20191227A87.62101.8143.6743.7358.1458.08
AUPHAurinia Pharmaceuticals Inc20191227A14.7410.645.315.275.345.37
AUSFGlobal X Adaptive U.S. Factor E20191227ETF19.767.497.746.92-0.250.57
AUTOAutoWeb, Inc. Common Stock20191227A324.12781.24303.97305.14477.27476.11
AUYYamana Gold, Inc.20191227A25.6921.9411.2913.3810.658.56
AVAAvista Corporation20191227A8.394.793.682.771.112.02
AVAVAeroVironment, Inc.20191227A21.2111.19-0.10-0.0311.2911.22
AVBAvalonBay Communities, Inc.20191227A6.044.341.752.322.582.02
AVCOAvalon GloboCare Corp. Common S20191227A103.5968.8043.4157.1125.3911.69
AVDAmerican Vanguard Corporation20191227A17.008.51-9.57-3.9818.0812.49
AVDEAvantis International Equity ET20191227ETF15.3611.3711.3711.350.000.02
AVDVAvantis International Small Cap20191227ETF15.955.335.015.010.320.32
AVEMAvantis Emerging Markets Equity20191227ETF32.7219.3519.3519.350.000.00
AVEOAVEO Pharmaceuticals, Inc.20191227A35.3744.4720.7122.8423.7621.62
AVGOBroadcom Inc. Common Stock20191227A4.133.620.861.012.772.61
AVGRAvinger, Inc. Common Stock20191227A146.62164.45107.96108.2456.4956.21
AVIDAvid Technology Inc20191227A36.7782.4721.5822.4860.8959.99
AVLRAvalara, Inc.20191227A17.548.524.454.824.073.70
AVNSAvanos Medical, Inc.20191227A14.786.203.533.212.672.99
AVNWAviat Networks, Inc.20191227A104.1929.9421.8321.838.118.11
AVROAVROBIO, Inc. Common Stock20191227A50.3832.5514.3115.3318.2417.22
AVTAvnet, Inc.20191227A5.324.491.322.683.171.81
AVTRAvantor, Inc.20191227A6.505.162.242.282.922.88
AVUSAvantis U.S. Equity ETF20191227ETF28.9616.8815.8226.270.50-9.40
AVUVAvantis U.S. Small Cap Value ET20191227ETF13.208.238.748.13-0.510.09
AVXLAnavex Life Sciences20191227A45.3337.9112.0610.2325.6027.69
AVYAvery Dennison Corp.20191227A8.783.521.321.292.192.23
AVYAAvaya Holdings Corp. Common Sto20191227A8.186.781.102.525.694.26
AWIArmstrong World Industries, Inc20191227A13.616.582.902.833.683.75
AWKAmerican Water Works Company, I20191227A4.292.491.421.811.070.69
AWRAmerican States Water Company20191227A9.285.041.78-0.403.265.44
AWREAware Inc20191227A228.35161.61159.52159.522.092.09
AWTMAware Ultra-Short Duration Enha20191227ETF9.633.963.963.960.000.00
AWXAvalon Holdings Corp.20191227A318.50149.83196.76158.47-46.92-8.64
AXAxos Financial, Inc. Common Sto20191227A12.148.475.495.882.982.60
AXASAbraxas Petroleum Corporation20191227A61.5671.2155.4657.7315.7513.48
AXDXAccelerate Diagnostics, Inc.20191227A53.4828.87-0.561.6729.4427.21
AXEAnixter International Inc20191227A5.603.662.162.601.501.06
AXGNAxogen, Inc. Common Stock20191227A28.3317.686.737.7010.959.98
AXGTAxovant Gene Therapies Ltd. Com20191227A91.1781.7731.2520.6650.5261.11
AXJLWisdomTree Asia-Pacific ex-Japa20191227ETF40.9561.4954.5948.126.9113.37
AXLAmerican Axle & Manufacturing H20191227A10.177.651.151.426.506.22
AXLAAxcella Health Inc. Common Stoc20191227A245.79136.4592.6596.4343.8040.02
AXNXAxonics Modulation Technologies20191227A38.1253.5010.3610.0643.1443.44
AXPAmerican Express Company20191227A1.991.460.630.460.821.00
AXRAMREP Corporation20191227A464.69452.38452.38452.380.000.00
AXSAxis Capital Holders Limited20191227A6.522.390.991.181.401.21
AXSMAxsome Therapeutics, Inc20191227A23.1016.528.619.727.916.80
AXTAAxalta Coating Systems Ltd.20191227A3.942.851.300.981.561.87
AXTIAXT Inc20191227A33.9123.9511.9712.0411.9811.95
AXUAlexco Resource Corp.20191227A46.6240.2520.3021.0019.9819.29
AYAtlantica Yield plc20191227A9.696.775.265.421.511.35
AYIAcuity Brands, Inc.20191227A11.546.631.602.565.034.08
AYTUAytu BioScience, Inc. Common St20191227A160.48375.53176.70176.55198.83198.98
AYXAlteryx, Inc.20191227A10.416.150.642.365.523.80
AZOAutoZone, Inc.20191227A14.497.672.572.825.124.86
AZPNAspen Technology Inc20191227A10.027.170.571.336.615.85
AZREAzure Power Global Limited20191227A48.7353.81-52.83-19.88106.6473.69
AZRXAzurRx BioPharma, Inc. Common S20191227A206.58151.45121.02123.2430.4328.21
AZZAZZ Inc.20191227A19.0914.527.119.497.415.02
BBarnes Group Inc.20191227A14.765.741.031.884.723.87
BABoeing Company20191227A2.582.221.221.301.000.92
BABInvesco Taxable Municipal Bond20191227ETF3.482.882.732.730.150.15
BACBank of America Corporation20191227A2.832.731.421.581.311.14
BAHBooz Allen Hamilton Holding Cor20191227A5.003.513.131.840.381.67
BALiPath Series B Bloomberg Cotton20191227ETN32.546.998.248.75-1.25-1.76
BAMBrookfield Asset Management Inc20191227A2.152.200.831.171.381.03
BANCBanc of California, Inc.20191227A10.517.266.195.271.071.99
BANDBandwidth Inc. Class A Common S20191227A20.0814.548.479.336.075.21
BANFBancfirst Corp20191227A25.109.835.776.104.063.74
BANRBanner Corp.20191227A11.3011.971.594.1410.387.83
BANXStoneCastle Financial Corporati20191227A57.1129.1421.8721.947.277.20
BAPCredicorp LTD20191227A17.089.984.073.795.916.19
BAPRInnovator S&P 500 Buffer ETF -20191227ETF36.7814.9314.9314.930.000.00
BASIBioanalytical Systems Inc20191227A229.67131.6882.7484.8548.9446.83
BATRALiberty Media Corporation Serie20191227A25.7138.7716.3114.1322.4624.64
BATRKLiberty Media Corporation Serie20191227A19.2716.599.149.067.457.53
BATTAmplify Advanced Battery Metals20191227ETF30.9324.9324.1224.120.810.81
BAUGInnovator S&P 500 Buffer ETF -20191227ETF27.174.614.984.50-0.370.11
BAXBaxter International Inc.20191227A3.232.510.700.331.812.18
BBBlackBerry Limited20191227A15.5410.726.186.884.523.81
BBAXJPMorgan BetaBuilders Developed20191227ETF9.735.294.985.110.330.21
BBBYBed Bath & Beyond Inc20191227A5.965.381.822.433.572.95
BBCVirtus LifeSci Biotech Clinical20191227ETF36.1539.4240.2239.17-0.800.25
BBCAJPMorgan BetaBuilders Canada ET20191227ETF5.953.913.873.580.040.34
BBCPConcrete Pumping Holdings, Inc.20191227A66.6153.2050.8750.782.332.41
BBDCBarings BDC, Inc.20191227A18.7114.3611.3910.572.973.80
BBEUJPMorgan BetaBuilders Europe ET20191227ETF4.233.032.111.770.931.24
BBGIBeasley Broadcasting Group Inc20191227A110.24102.4289.7894.9112.647.51
BBHVanEck Vectors Biotech ETF20191227ETF5.8826.5620.1823.196.383.37
BBIBrickell Biotech, Inc. Common S20191227A173.51104.3382.9094.0321.2710.14
BBINJPMorgan BetaBuilders Internati20191227ETF4.95
BBIOBridgeBio Pharma, Inc. Common S20191227A49.7021.9710.5614.2011.417.77
BBJPJPMorgan BetaBuilders Japan ETF20191227ETF4.813.322.752.840.550.46
BBPVirtus LifeSci Biotech Products20191227ETF21.7536.9233.3934.963.541.96
BBQBBQ Holdings, Inc. Common Stock20191227A87.7752.9253.4453.44-0.52-0.52
BBREJPMorgan BetaBuilders MSCI U.S.20191227ETF4.203.572.073.071.500.50
BBSAJPMorgan BetaBuilders 1-5 Year20191227ETF5.817.275.436.581.830.68
BBSIBarrett Business Services20191227A95.4643.6532.2136.3011.447.35
BBUBrookfield Business Partners L.20191227A23.3620.377.769.7012.6110.67
BBUSJPMorgan BetaBuilders U.S. Equi20191227ETF3.625.845.805.800.040.04
BBWBuild-A-Bear Workshop, Inc.20191227A64.6837.8714.9114.4622.9623.41
BBXBBX Capital Corporation Class A20191227A41.4317.31-4.72-8.8822.0226.18
BBYBest Buy Company, Inc.20191227A3.572.260.501.211.761.05
BCBrunswick Corporation20191227A8.207.055.365.761.681.29
BCBPBCB Bancorp Inc (NJ)20191227A32.5318.4710.6412.177.836.30
BCCBoise Cascade Company20191227A16.418.453.943.854.524.60
BCDAberdeen Standard Bloomberg All20191227ETF12.297.647.579.190.06-1.56
BCDABioCardia, Inc. Common Stock20191227A469.28336.04317.43314.7618.6121.28
BCEBCE, Inc.20191227A2.243.303.982.36-0.680.96
BCEIBONANZA CREEK ENERGY, INC.20191227A20.6310.051.762.558.307.51
BCELAtreca, Inc. Class A Common Sto20191227A105.8870.0120.2530.9249.7639.08
BCIAberdeen Standard Bloomberg All20191227ETF11.977.036.647.170.39-0.15
BCLIBrainstorm Cell Therapeutics In20191227A38.4829.7728.6527.041.122.73
BCMiPath Pure Beta Broad Commodity20191227ETN18.153.50-10.44-10.4513.9413.94
BCMLBayCom Corp Common Stock20191227A95.3650.4643.6544.316.816.15
BCOThe Brink's Company20191227A13.685.312.522.602.802.72
BCOMB Communications Ltd20191227A189.74124.461.6526.26122.8198.20
BCORBlucora, Inc.20191227A14.8011.365.206.206.165.16
BCOVBrightcove, Inc.20191227A21.8727.8212.0011.6815.8216.14
BCOW1895 Bancorp of Wisconsin, Inc.20191227A165.7784.51-44.15-44.15128.66128.66
BCPCBalchem Corporation20191227A25.8912.887.595.125.297.76
BCRXBioCryst Pharmaceuticals Inc20191227A32.4026.365.645.8620.7220.50
BCSFBain Capital Specialty Finance,20191227A11.606.791.962.044.834.74
BCTFBancorp 34, Inc. Common Stock20191227A167.15101.38101.38101.380.000.00
BDCBelden Inc.20191227A15.439.417.828.191.591.23
BDCSUBS AG Exchange Traded Access S20191227ETN15.507.456.106.101.361.36
BDCYETRACS 2xMonthly Leveraged Well20191227ETN91.9817.6220.7220.72-3.10-3.10
BDCZETRACS Wells Fargo Business Dev20191227ETN19.2616.548.048.048.508.50
BDECInnovator S&P 500 Buffer ETF -20191227ETF19.948.917.047.691.871.22
BDGEBridge Bancorp Inc20191227A33.0324.317.658.6316.6615.68
BDLFlanigan's Enterprises Inc20191227A496.56450.85450.85450.850.000.00
BDNBrandywine Realty Trust20191227A6.708.817.3213.521.48-4.71
BDRBlonder Tongue Laboratories Inc20191227A375.59339.94315.85305.9024.0934.04
BDSIBioDelivery Sciences Internatio20191227A15.0418.870.409.9418.479.01
BDXBecton, Dickinson and Co.20191227A4.091.890.450.981.440.91
BEBloom Energy Corporation20191227A16.5716.4211.0711.135.355.30
BEATBioTelemetry, Inc.20191227A17.6717.4813.8513.533.633.95
BECNBeacon Roofing Supply, Inc.20191227A12.145.191.701.443.493.75
BELFBBel Fuse Inc20191227A63.3432.2520.2921.8712.1210.55
BENFranklin Resources, Inc.20191227A3.903.270.610.542.662.73
BEPBrookfield Renewable Partners L20191227A8.7012.398.178.624.213.77
BERYBerry Global Group, Inc.20191227A6.223.842.242.141.601.70
BFABrown-Forman Corporation Class20191227A23.8211.635.066.466.575.16
BFBBrown-Forman Corporation Class20191227A5.593.520.01-0.163.513.69
BFAMBRIGHT HORIZONS FAMILY SOLUTION20191227A10.696.172.532.743.643.44
BFCBank First Corporation Common S20191227A146.1996.1685.3194.2710.851.89
BFINBankFinancial Corporation20191227A138.6378.6264.8566.9113.7611.70
BFITGlobal X Health & Wellness Them20191227ETF101.1852.9352.9352.930.000.00
BFORBarron's 400 ETF20191227ETF20.3111.3510.1210.481.230.87
BFSSaul Centers, Inc.20191227A46.7332.5123.0824.759.437.75
BFSTBusiness First Bancshares, Inc.20191227A141.64108.3199.4495.288.8713.03
BGBunge Limited20191227A7.685.771.44-0.414.336.18
BGCPBGC Partners, Inc.20191227A17.4727.682.542.2825.1425.40
BGFVBig 5 Sporting Goods Corp20191227A59.4837.3315.5618.6521.7718.68
BGGBriggs & Stratton Corp.20191227A23.2425.1430.3319.34-5.195.80
BGIBirks Group Inc20191227A327.28547.62559.91559.91-12.29-12.29
BGRNiShares Global Green Bond ETF20191227ETF22.5013.0412.8012.800.240.24
BGSB&G Foods, Inc.20191227A7.327.021.932.335.094.69
BGSFBG Staffing Inc.20191227A52.3536.3318.4718.7217.8617.61
BHBiglari Holdings Inc. Class B C20191227A92.1255.9532.7345.4523.2210.50
BHATBlue Hat Interactive Entertainm20191227A144.22176.52150.47141.4026.0535.12
BHBBar Harbor Bankshares20191227A61.0557.1255.3948.911.738.20
BHCBausch Health Companies Inc.20191227A3.963.031.091.261.951.78
BHEBenchmark Electronics20191227A11.025.14-1.510.166.654.97
BHFBrighthouse Financial, Inc.20191227A5.335.171.013.564.161.61
BHLBBerkshire Hills Bancorp, Inc.20191227A10.405.030.85-0.124.185.15
BHRBraemar Hotels & Resorts Inc. C20191227A29.9317.919.509.808.428.11
BHTGBioHiTech Global, Inc. Common S20191227A477.99181.37144.84144.8436.5336.53
BHVNBiohaven Pharmaceutical Holding20191227A23.6014.026.818.037.215.99
BIBProShares Ultra NASDAQ Biotechn20191227ETF5.774.921.882.963.041.97
BIBLInspire 100 ETF20191227ETF17.5518.1519.4519.45-1.30-1.30
BICKFirst Trust BICK Index Fund20191227ETF87.2844.6944.6944.690.000.00
BIGBig Lots, Inc.20191227A10.358.152.311.305.846.85
BIIBBiogen Inc. Common Stock20191227A5.433.83-0.731.194.562.63
BILSPDR Bloomberg Barclays 1-3 Mon20191227ETF1.090.950.950.950.000.00
BILLBill.com Holdings, Inc.20191227A49.3825.0517.5720.177.474.88
BIMIBOQI International Medical Inc.20191227A243.60159.43111.92124.8247.5134.61
BIOBio-Rad Laboratories, Inc.Class20191227A18.637.191.471.805.725.39
BIOBBio-Rad Laboratories, Inc. Clas20191227A95.0055.2255.1555.150.070.07
BIOCBiocept, Inc.20191227A49.3854.0238.5543.6315.7710.46
BIOLBiolase, Inc.20191227A296.12306.91225.49221.6081.4385.32
BIOXBioceres Crop Solutions Corp. O20191227A463.20200.87198.30200.872.570.00
BIPBrookfield Infrastructure Partn20191227A6.805.052.692.642.362.41
BISProShares UltraShort NASDAQ Bio20191227ETF9.396.884.044.442.852.45
BIVVanguard Intermediate-Term Bond20191227ETF1.702.601.831.840.770.77
BIZDVanEck Vectors BDC Income ETF20191227ETF12.098.200.390.357.817.85
BJBJs Wholesale Club Holdings, In20191227A6.604.780.791.123.993.66
BJANInnovator S&P 500 Buffer ETF -20191227ETF9.999.029.029.020.000.00
BJKVanEck Vectors Gaming ETF20191227ETF91.3637.9841.5537.99-3.57-0.02
BJRIBJ's Restaurants, Inc.20191227A15.8814.802.571.0912.2313.71
BJULInnovator S&P 500 Buffer ETF -20191227ETF20.2113.2311.8911.891.341.34
BJUNInnovator S&P 500 Buffer ETF -20191227ETF14.257.99-6.89-6.8914.8814.88
BKBank of New York Mellon Corpora20191227A2.282.140.380.711.761.43
BKCCBlackRock Capital Investment Co20191227A20.1224.543.643.4820.9021.06
BKDBrookdale Senior Living, Inc.20191227A14.9310.864.034.566.836.30
BKEThe Buckle, Inc.20191227A9.919.472.763.276.726.20
BKEPBlueknight Energy Partners L.P.20191227A127.05116.8182.6982.6934.1334.13
BKFiShares MSCI BRIC Index Fund20191227ETF16.949.8310.4810.41-0.64-0.58
BKHBlack Hills Corporation20191227A7.373.371.872.331.501.04
BKIBlack Knight, Inc. Common Stoc20191227A7.693.021.391.441.631.58
BKLNInvesco Senior Loan ETF20191227ETF4.395.805.775.770.020.02
BKNGBooking Holdings Inc. Common St20191227A12.346.163.684.132.191.76
BKRBaker Hughes Company20191227A4.533.190.921.032.272.16
BKSCBank of South Carolina20191227A163.3668.7658.3658.3610.4010.40
BKTIBK Technologies Corporation20191227A376.23133.1494.1695.7038.9737.43
BKUBankunited, Inc.20191227A5.115.282.953.292.341.99
BKYIBIO-key International, Inc. Com20191227A441.75312.40259.97259.9752.4452.44
BLBlackLine, Inc. Common Stock20191227A11.929.942.903.057.056.89
BLBDBlue Bird Corporation Common St20191227A29.6619.976.988.5412.9811.42
BLCMBellicum Pharmaceuticals, Inc.20191227A112.5984.3949.1543.8235.2440.58
BLCNReality Shares Nasdaq NextGen E20191227ETF46.7529.1622.6322.636.536.53
BLDTopBuild Corp. Common Stock20191227A14.7710.296.286.434.013.85
BLDPBallard Power Systems Inc.20191227A14.9721.625.405.1716.2616.50
BLDRBuilders FirstSource, Inc.20191227A4.974.190.771.273.422.92
BLESInspire Global Hope ETF20191227ETF38.9110.8010.5110.510.290.29
BLFSBioLife Solutions Inc.20191227A41.6525.7713.7114.9612.0510.81
BLHYVirtus Newfleet Dynamic Credit20191227ETF52.490.000.000.000.000.00
BLINBridgeline Digital Inc.20191227A143.00114.7082.3689.8332.3424.87
BLKBlackrock, Inc.20191227A7.214.991.962.143.032.85
BLKBBlackbaud, Inc.20191227A17.146.813.033.183.783.63
BLLBall Corporation20191227A3.992.540.160.462.372.08
BLMNBloomin' Brands, Inc. Common St20191227A7.454.41-1.861.186.283.23
BLNKBlink Charging Co. Common Stock20191227A68.5863.2153.2752.299.9410.92
BLOKAmplify Transformational Data S20191227ETF17.6910.1110.593.35-0.486.75
BLPHBellerophon Therapeutics, Inc.20191227A149.72186.63159.68178.9426.947.68
BLUBELLUS Health Inc.20191227A43.0816.4310.3410.346.096.09
BLUEbluebird bio, Inc. Common Stock20191227A14.329.692.913.286.786.40
BLVVanguard Long-Term Bond ETF20191227ETF4.353.361.881.921.471.44
BLXBanco Latinoamericano de Comerc20191227A21.1213.437.258.426.195.01
BMCHBMC Stock Holdings, Inc20191227A9.844.652.002.442.652.21
BMIBadger Meter, Inc.20191227A16.187.782.823.814.953.96
BMLPDorsey Wright MLP Index ETNs du20191227ETF47.1464.6980.7326.18-16.0438.51
BMOBank of Montreal20191227A1.862.910.620.532.292.38
BMRABIOMERICA INC20191227A228.92170.72207.52173.09-36.79-2.37
BMRCBank of Marin Bancorp20191227A68.8741.9430.7930.9311.1511.01
BMRNBioMarin Pharmaceuticals Inc20191227A5.848.791.041.627.767.17
BMTCBryn Mawr Bank Corp20191227A18.137.913.893.624.024.29
BMYBristol-Myers Squibb Co.20191227A1.602.431.661.540.770.90
BNDVanguard Total Bond Market20191227ETF1.191.781.481.490.300.29
BNDCFlexShares Core Select Bond Fun20191227ETF17.8412.0511.9411.990.110.05
BNDWVanguard Total World Bond ETF20191227ETF2.845.315.844.51-0.520.80
BNDXVanguard Total International Bo20191227ETF1.760.990.810.820.170.17
BNEDBarnes & Noble Education, Inc20191227A43.0037.5726.9918.2810.5819.29
BNFTBenefitfocus, Inc.20191227A21.3818.084.826.9613.2611.16
BNGOBionano Genomics, Inc. Common S20191227A98.2792.3876.1377.6416.2514.74
BNKDMicroSectorsTM U.S. Big Banks I20191227ETN81.00
BNKOMicroSectorsTM U.S. Big Banks I20191227ETN40.1221.6121.6121.610.000.00
BNKUMicroSectorsTM U.S. Big Banks I20191227ETN22.5513.2612.1512.491.100.76
BNKZMicroSectorsTM U.S. Big Banks I20191227ETN39.6510.8910.8910.890.000.00
BNOVInnovator S&P 500 Buffer ETF -20191227ETF29.9623.8523.8523.850.000.00
BNSBank of Nova Scotia20191227A1.811.76-0.240.032.001.73
BNSOBonso Electronic International20191227A518.98277.43277.43277.430.000.00
BOCHBank of Commerce Holdings (CA)20191227A63.6857.0548.9748.728.078.32
BOCTInnovator S&P 500 Buffer ETF -20191227ETF26.8717.2717.3717.39-0.10-0.12
BOHBank of Hawaii Corp.20191227A8.503.510.890.802.622.71
BOKFBOK Financial Corp20191227A15.999.035.044.733.994.31
BOMNBoston Omaha Corporation Class20191227A47.6421.795.766.7316.0315.05
BONDPIMCO Active Bond Exchange-Trad20191227ETF2.461.020.970.920.040.10
BOOMDMC Global Inc. Common Stock20191227A22.1216.075.628.0810.457.99
BOOTBoot Barn Holdings, Inc.20191227A12.845.882.783.453.102.42
BORRBorr Drilling Limited Common sh20191227A109.2955.6150.1054.645.510.97
BOSCB.O.S. Better On-Line Solutions20191227A607.81319.67319.67319.670.000.00
BOSSGlobal X Founder-Run Companies20191227ETF60.2274.9575.1274.95-0.160.00
BOTJBank of the James Financial Gro20191227A179.8958.6755.5055.503.173.17
BOTZGlobal X Funds Global X Robotic20191227ETF4.654.903.373.521.521.38
BOUTInnovator IBD Breakout Opportun20191227ETF74.5921.4619.1120.302.341.15
BOXBOX, INC.20191227A7.277.032.232.174.804.86
BOXLBoxlight Corporation Class A Co20191227A132.91107.5596.3786.0511.1821.50
BPFHBoston Private Financial Holdin20191227A9.7010.133.613.906.526.23
BPMCBlueprint Medicines Corporation20191227A25.0615.04-0.69-3.9915.7319.04
BPMPBP Midstream Partners LP Common20191227A38.8021.176.808.7714.3612.40
BPMXBioPharmX Corporation20191227A69.7387.0963.3067.7323.7919.36
BPOPPopular Inc20191227A7.429.67-0.58-0.3610.2510.03
BPRNThe Bank of Princeton20191227A185.93132.81109.12106.7823.6926.03
BPTBP Prudhoe Bay Royalty Trust20191227A33.6229.799.7510.4620.0419.33
BPTHBio-Path Holdings Inc20191227A73.1249.3633.6532.9215.7116.44
BPYBrookfield Property Partners L.20191227A5.548.064.814.563.253.51
BRBroadridge Financial Solutions20191227A6.523.071.991.641.081.43
BRBRBellRing Brands, Inc.20191227A23.3911.184.484.686.706.50
BRBSBlue Ridge Bankshares, Inc.20191227A171.3953.736.506.5047.2347.23
BRCBrady Corporation20191227A14.056.59-0.071.636.654.96
BREWCraft Brew Alliance, Inc.20191227A8.936.782.332.514.464.28
BRFVanEck Vectors Brazil Small-Cap20191227ETF57.1525.6020.0720.595.535.01
BRGBluerock Residential Growth REI20191227A17.8711.165.787.565.383.61
BRIDBridgford Foods Corp20191227A257.38111.77112.36119.95-0.59-8.18
BRKABerkshire Hathaway Inc.20191227A0.00
BRKBBERKSHIRE HATHAWAY Class B20191227A1.621.270.440.440.840.84
BRKLBrookline Bancorp Inc20191227A8.5458.165.005.3353.1652.83
BRKRBruker Corporation20191227A9.254.031.521.722.502.31
BRKSBrooks Automation Inc20191227A11.9311.06-0.95-5.1812.0116.24
BRMKBroadmark Realty Capital Inc. C20191227A8.697.132.982.984.164.15
BRNBarnwell Industries, Inc.20191227A148.80165.3881.8890.0183.5075.37
BROBrown & Brown, Inc.20191227A2.993.071.381.501.681.57
BROGBrooge Energy Limited Ordinary20191227A110.9668.5960.8363.327.765.27
BRPBRP Group, Inc. Class A Common20191227A75.3434.3721.0022.1613.3812.22
BRPABig Rock Partners Acquisition C20191227A144.30
BRTBRT Apartments Corp20191227A109.0336.9029.2030.877.706.02
BRXBRIXMOR PROPERTY GROUP INC.20191227A4.923.371.421.571.951.79
BRYBerry Corporation (bry) Common20191227A30.3219.056.656.7412.3912.31
BRZUDirexion Daily MSCI Brazil Bull20191227ETF3.362.611.140.521.472.09
BSAEInvesco BulletShares 2021 USD E20191227ETF7.057.436.846.840.600.60
BSBEInvesco BulletShares 2022 USD E20191227ETF22.8729.3727.0227.022.352.35
BSCEInvesco BulletShares 2023 USD E20191227ETF37.8123.1221.3021.301.831.83
BSCKInvesco BulletShares 2020 Corpo20191227ETF4.784.163.653.970.510.19
BSCLInvesco BulletShares 2021 Corpo20191227ETF4.734.133.623.700.510.43
BSCMInvesco BulletShares 2022 Corpo20191227ETF4.803.052.842.830.210.22
BSCNInvesco BulletShares 2023 Corpo20191227ETF4.762.592.412.410.180.18
BSCOInvesco BulletShares 2024 Corpo20191227ETF4.973.693.423.420.260.26
BSCPInvesco BulletShares 2025 Corpo20191227ETF10.666.386.356.350.040.04
BSCQInvesco BulletShares 2026 Corpo20191227ETF13.489.479.339.320.140.15
BSCRInvesco BulletShares 2027 Corpo20191227ETF24.7916.7416.5616.690.170.04
BSCSInvesco BulletShares 2028 Corpo20191227ETF25.8015.2414.7214.820.520.41
BSCTInvesco BulletShares 2029 Corpo20191227ETF25.0116.5715.5716.331.000.24
BSDEInvesco BulletShares 2024 USD E20191227ETF39.9927.5827.6827.58-0.100.00
BSEPInnovator S&P 500 Buffer ETF -20191227ETF28.8545.4245.4245.420.000.00
BSETBassett Furniture Industries I20191227A76.3343.6831.5731.6412.1212.04
BSGMBioSig Technologies, Inc. Commo20191227A56.9788.8253.4454.4035.3834.41
BSIGBrightSphere Investment Group I20191227A13.4813.012.942.9110.0710.10
BSJKInvesco BulletShares 2020 High20191227ETF4.793.483.233.230.260.26
BSJLInvesco BulletShares 2021 High20191227ETF4.673.253.123.180.120.07
BSJMInvesco BulletShares 2022 High20191227ETF4.513.432.852.550.570.88
BSJNInvesco BulletShares 2023 High20191227ETF4.755.505.095.090.410.41
BSJOInvesco BulletShares 2024 High20191227ETF5.315.144.844.840.300.30
BSJPInvesco BulletShares 2025 High20191227ETF11.617.787.687.670.100.12
BSJQInvesco BulletShares 2026 High20191227ETF20.4212.4612.4612.460.000.00
BSJRInvesco BulletShares 2027 High20191227ETF7.923.243.243.240.000.00
BSMBlack Stone Minerals, L.P.20191227A16.8710.786.706.794.083.99
BSMLInvesco BulletShares 2021 Munic20191227ETF5.582.272.262.260.010.01
BSMMInvesco BulletShares 2022 Munic20191227ETF17.4713.4413.4213.420.020.02
BSMNInvesco BulletShares 2023 Munic20191227ETF14.3913.4213.4213.420.000.00
BSMOInvesco BulletShares 2024 Munic20191227ETF12.376.166.166.160.000.00
BSMPInvesco BulletShares 2025 Munic20191227ETF12.378.828.828.820.000.00
BSMQInvesco BulletShares 2026 Munic20191227ETF12.7411.0011.0011.000.000.00
BSMRInvesco BulletShares 2027 Munic20191227ETF14.1211.0211.0211.020.000.00
BSMSInvesco BulletShares 2028 Munic20191227ETF12.3314.0114.0114.010.000.00
BSMTInvesco BulletShares 2029 Munic20191227ETF11.908.078.078.070.000.00
BSQRBSQUARE Corporation20191227A299.24198.89185.36183.4513.5315.44
BSRRSierra Bancorp20191227A67.5729.7722.6518.457.1211.32
BSTCBioSpecifics Technologies Corp.20191227A63.5630.5216.4523.1414.067.37
BSVVanguard Short-Term Bond ETF20191227ETF1.240.820.750.760.060.06
BSVNBank7 Corp. Common stock20191227A438.43161.95110.04159.0451.912.91
BSXBoston Scientific Corp.20191227A2.452.031.662.050.37-0.02
BTAIBioXcel Therapeutics, Inc. Comm20191227A139.5467.7922.2425.7145.5542.08
BTALAGFiQ U.S. Market Neutral Anti-20191227ETF19.2858.4058.3658.340.040.07
BTEBaytex Energy Corporation20191227A69.3254.2130.3030.9623.9123.26
BTECPrincipal Healthcare Innovators20191227ETF29.7018.2618.1518.150.110.11
BTGB2Gold Corp.20191227A25.5922.1014.5015.247.606.84
BTNBallantyne Strong, Inc20191227A148.2083.0598.76102.76-15.71-19.71
BTUPeabody Energy Corporation20191227A14.2311.291.441.619.859.68
BUGGlobal X Cybersecurity ETF20191227ETF68.7723.5017.3017.306.206.20
BULPacer US Cash Cows Growth ETF20191227ETF25.7022.7922.1421.800.650.99
BURLBURLINGTON STORES, INC.20191227A7.063.041.131.231.911.81
BUSEFirst Busey Corporation Class A20191227A9.385.901.872.254.043.66
BUYUSCF SummerHaven SHPEI Index Fu20191227ETF139.82316.58-833.65-775.031150.231091.61
BUYNUSCF SummerHaven SHPEN Index Fu20191227ETF92.02
BVBrightView Holdings, Inc. Commo20191227A42.2918.569.9010.198.658.36
BVALBrand Value ETF20191227ETF15.6926.6224.8724.871.751.75
BVSNBroadvision Inc Com20191227A379.15297.40297.40297.400.000.00
BWBabcock & Wilcox Enterprises, I20191227A63.7852.6329.9029.9322.7322.70
BWABorgWarner Inc.20191227A3.823.722.182.181.541.53
BWBBridgewater Bancshares, Inc. Co20191227A45.1753.9920.3322.5633.6631.43
BWENBroadwind Energy Inc20191227A236.25100.8888.0088.1612.8712.72
BWFGBankwell Financial Group Inc20191227A186.86127.1099.8999.9527.2127.15
BWXSPDR Bloomberg Barclays Interna20191227ETF3.823.982.502.611.481.37
BWXTBWX Technologies, Inc.20191227A8.043.732.332.411.401.32
BWZSPDR Bloomberg Barclays Short T20191227ETF18.3626.3626.4226.42-0.05-0.06
BXThe Blackstone Group Inc. Class20191227A2.382.980.000.252.972.72
BXCBlueLinx Holdings Inc.20191227A51.5525.2611.0810.7014.1814.56
BXGBluegreen Vacations Corporation20191227A79.7650.3841.7142.568.677.83
BXMTBlackstone Mortgage Trust, Inc.20191227A2.762.240.840.871.401.37
BXPBoston Properties, Inc.20191227A5.432.650.470.982.181.67
BXRXBaudax Bio, Inc. Common Stock20191227A137.63102.2655.9346.8846.3355.38
BXSBancorpSouth, Inc.20191227A5.844.991.821.413.173.59
BYByline Bancorp, Inc. Common Sto20191227A22.599.394.995.364.404.13
BYDBoyd Gaming Corporation20191227A6.704.490.861.423.633.06
BYFCBroadway Financial Corp/Del20191227A453.10210.91179.05179.0531.8731.87
BYLDiShares Yield Optimized Bond ET20191227ETF8.4816.0413.3313.372.702.67
BYNDBeyond Meat, Inc. Common Stock20191227A6.244.541.802.152.742.39
BYSIBeyondSpring Inc. Ordinary Shar20191227A127.9357.4844.3046.0913.1811.39
BZHBeazer Homes USA, Inc. New20191227A18.129.58-0.130.159.709.42
BZQProShares UltraShort MSCI Brazi20191227ETF5.487.284.935.322.351.96
CCitigroup Inc.20191227A1.321.17-0.67-0.671.841.84
CAAPCorporacion America Airports S.20191227A41.2431.585.8611.3925.7120.19
CAASChina Automotive Systems, Inc.20191227A161.45110.9864.2870.8146.7140.18
CABACabaletta Bio, Inc. Common Stoc20191227A196.99102.9752.6758.7450.3044.23
CACCamden National Corporation20191227A32.0116.8313.7413.773.093.07
CACCCredit Acceptance Corp20191227A27.2512.417.136.555.215.79
CACGClearBridge All Cap Growth ETF20191227ETF17.7215.8914.7114.711.191.19
CACICACI INTERNATIONAL CLA20191227A20.034.1714.0514.09-9.88-9.92
CADECadence Bancorporation20191227A6.015.772.473.213.302.57
CAECAE INC20191227A4.153.670.621.133.052.54
CAGConagra Brands, Inc.20191227A3.193.831.531.562.302.27
CAHCardinal Health, Inc.20191227A3.413.881.191.592.702.29
CAICAI International, Inc.20191227A26.5913.385.725.967.667.42
CAKECheesecake Factory (The)20191227A10.647.452.835.404.622.05
CALCaleres Inc20191227A16.257.752.283.205.474.55
CALACalithera Biosciences, Inc20191227A54.6147.8319.0418.9928.7928.84
CALFPacer US Small Cap Cash Cows 1020191227ETF7.8512.6312.0112.040.620.59
CALMCal-Maine Foods Inc20191227A14.296.431.091.625.344.81
CALXCALIX, INC.20191227A27.1014.862.945.7811.919.08
CAMPCalAmp Corp.20191227A15.2713.190.502.5912.6810.60
CAMTCamtek Ltd20191227A26.1713.490.361.7513.1311.75
CAPEiPath Shiller CAPE ETN20191227ETN14.014.320.761.343.562.98
CAPLCrossAmerica Partners LP Common20191227A58.3432.5214.3415.4018.1817.12
CAPRCapricor Therapeutics Inc20191227A240.71151.09114.63114.6636.4636.43
CARAvis Budget Group, Inc.20191227A12.289.094.695.554.393.54
CARACara Therapeutics, Inc.20191227A15.2410.684.274.196.416.49
CARECARTER BANK & TRUST MARTINSVILL20191227A88.1527.4920.4021.197.086.30
CARGCarGurus, Inc. Class A Common S20191227A15.8722.124.466.4317.6615.69
CAROCarolina Financial Corp.20191227A12.587.333.503.803.833.54
CARSCars.com Inc. Common Stock20191227A11.308.682.763.655.935.03
CARVCarver Bancorp, Inc.20191227A230.03124.54112.21108.8512.3315.68
CARZFirst Trust NASDAQ Global Auto20191227ETF39.9916.8911.8714.035.022.86
CASACasa Systems, Inc. Common Stock20191227A30.9424.747.147.3017.6117.45
CASHMeta Financial Group, Inc.20191227A16.289.835.064.744.765.08
CASICASI Pharmaceuticals, Inc.20191227A63.6833.5527.8829.215.674.34
CASSCass Information Systems Inc20191227A49.0823.2017.9218.585.284.62
CASYCasey's General Stores Inc20191227A9.775.162.412.092.753.06
CATCaterpillar Inc.20191227A2.272.082.091.83-0.010.25
CATBCatabasis Pharmaceuticals, Inc20191227A88.9861.5530.5528.7031.0032.85
CATCCAMBRIDGE BANCORP20191227A85.1251.6350.4050.221.231.41
CATHGlobal X S&P 500 Catholic Value20191227ETF13.0411.57-4.409.6515.971.92
CATMCardtronics plc Class A Ordinar20191227A14.4412.390.43-5.0611.9517.45
CATOCATO CORP20191227A24.1513.885.796.708.097.18
CATSCatasys Inc. Common Stock20191227A102.3951.2221.0622.4530.1728.78
CATYCathay General Bancorp20191227A9.7435.990.53-1.1335.4637.12
CBChubb Limited20191227A3.291.600.560.891.040.71
CBANColony Bankcorp Inc20191227A139.28124.27132.51132.51-8.24-8.24
CBATCBAK Energy Technology, Inc. Co20191227A107.07110.03108.77108.771.261.27
CBAYCymabay Therapeutics20191227A53.1541.6424.2124.0717.4017.54
CBBCincinnati Bell Inc.20191227A9.907.515.846.161.671.35
CBFVCB Financial Services, Inc. (PA20191227A234.76162.29139.20139.0923.0823.19
CBIOCatalyst Biosciences, Inc.20191227A45.4330.2911.7610.2218.5320.07
CBLCBL& Associates Properties, Inc20191227A92.5767.2733.6735.0033.3332.01
CBLICleveland Biolabs, Inc20191227A253.32235.71142.19157.6793.5278.03
CBMBCBM Bancorp, Inc.20191227A96.6625.6625.6625.660.000.00
CBMGCellular Biomedicine Group, Inc20191227A53.9695.5364.1863.8331.3531.71
CBNKCapital Bancorp, Inc.20191227A563.6962.70-22.39-25.5285.0988.22
CBOECboe Global Markets, Inc.20191227A6.213.040.510.802.542.24
CBONVanEck Vectors ChinaAMC China B20191227ETF30.3973.6268.7968.774.844.85
CBPOChina Biologic Products Holding20191227A24.239.194.725.684.473.51
CBRECBRE GROUP, INC.20191227A5.005.150.882.294.272.87
CBRLCracker Barrel Old Country Stor20191227A8.494.120.630.623.503.50
CBSHCommerce Bancshares Inc20191227A6.593.371.401.641.971.73
CBTCabot Corporation20191227A12.716.273.082.923.193.35
CBTXCBTX, Inc. Common Stock20191227A33.5619.1315.6816.243.452.89
CBUCommunity Bank System20191227A11.635.121.442.453.672.67
CBZCBIZ, Inc.20191227A11.777.482.862.794.614.69
CCThe Chemours Company20191227A7.367.772.722.735.055.05
CCBCoastal Financial Corporation20191227A110.1156.9653.5353.653.433.31
CCBGCapital City Bank Group Inc20191227A58.7639.6315.1516.5624.4823.07
CCCClarivate Analytics Plc Ordinar20191227A8.705.541.241.684.303.86
CCCLChina Ceramics Co. Ltd.20191227A130.37193.88164.05161.2129.8332.67
CCDCalamos Dynamic Convertible & I20191227A29.4717.8010.8211.776.986.03
CCEPCoca-Cola European Partners plc20191227A6.472.73-3.70-3.576.436.29
CCFChase Corporation20191227A112.1643.3528.5730.8514.7812.50
CCICrown Castle Intl. Corp.20191227A4.074.612.482.902.131.71
CCJCameco Corporation20191227A11.428.393.244.015.154.38
CCKCrown Holdings Inc.20191227A8.082.961.571.831.391.13
CCLCarnival Corporation20191227A2.042.731.761.370.981.37
CCLPCSI Compressco LP20191227A72.1353.9726.7026.7027.2827.28
CCMPCabot Microelectronics Corp20191227A13.696.252.112.184.134.07
CCNECNB Financial Corp/PA20191227A122.3260.9047.0850.5113.8410.42
CCOClear Channel Outdoor Holdings,20191227A36.0624.475.378.0119.0816.43
CCOICogent Communications Holdings,20191227A10.445.861.883.233.982.62
CCORCore Alternative Capital20191227ETF22.9015.7014.1914.131.511.57
CCRCONSOL Coal Resources LP20191227A77.5242.1525.3524.4416.8017.71
CCRCChina Customer Relations Center20191227A541.19689.59686.43686.643.162.95
CCRNCross Country Healthcare Inc20191227A21.3315.605.266.3610.349.25
CCSCENTURY COMMUNITIES, INC.20191227A13.099.005.475.493.533.50
CCXChurchill Capital Corp II Class20191227A46.8838.9538.9538.950.000.00
CCXIChemoCentryx, Inc.20191227A27.2919.156.337.2412.8311.91
CDAYCeridian HCM Holding20191227A9.654.391.782.272.612.12
CDCVictoryShares US EQ Income Enha20191227ETF4.442.922.472.670.450.24
CDECoeur Mining, Inc.20191227A12.5511.733.724.348.037.39
CDEVCentennial Resource Development20191227A23.0819.358.388.1010.9611.25
CDKCDK Global, Inc.20191227A8.309.144.244.794.904.35
CDLVictoryShares US Large Cap High20191227ETF13.708.729.088.94-0.36-0.22
CDLXCardlytics, Inc. Common Stock20191227A39.0220.6010.6810.539.9210.08
CDMOAvid Bioservices, Inc. Common S20191227A17.9413.505.533.127.9710.39
CDNACareDx, Inc.20191227A22.8419.68-6.77-6.0626.4525.73
CDNSCadence Design Systems20191227A3.845.631.251.674.383.96
CDORCondor Hospitality Trust, Inc.20191227A10.5412.612.612.619.999.99
CDRCedar Realty Trust, Inc20191227A38.4931.2221.6921.059.5310.17
CDTXCidara Therapeutics, Inc.20191227A84.3477.3554.2554.5923.1022.76
CDWCDW Corporation20191227A5.417.922.824.295.103.63
CDXCChromaDex Corporation20191227A48.6836.179.5315.5126.6320.66
CDXSCodexis, Inc.20191227A10.0910.052.073.477.986.58
CDZICADIZ, Inc.20191227A17.1224.054.209.8119.8514.24
CECelanese Corporation Common Sto20191227A4.583.501.561.561.941.94
CECECeco Environmental Corp20191227A50.8327.8619.0619.108.808.76
CEFSSaba Closed-End Funds ETF20191227ETF39.2513.6214.2013.62-0.580.00
CEICamber Energy, Inc20191227A108.3180.9645.8149.4735.1631.49
CEIXCONSOL Energy Inc.20191227A23.2410.733.473.657.267.07
CELCellcom Israel, Ltd.20191227A65.3949.2829.2729.4020.0119.88
CELCCelcuity Inc. Common Stock20191227A209.00136.2296.9596.8639.2639.36
CELHCelsius Holdings, Inc. Common S20191227A28.2233.976.079.9627.9024.02
CELPCypress Environmental Partners,20191227A142.6397.96133.64135.94-35.68-37.98
CEMBiShares J.P. Morgan EM Corporat20191227ETF17.0511.7211.9111.88-0.19-0.16
CEMIChembio diagnostics, Inc.20191227A342.33150.83119.31129.1531.5121.68
CENTCentral Garden and Pet Co20191227A30.1841.169.479.8131.7031.35
CENTACentral Garden & Pet Company20191227A18.2314.731.653.2513.0811.49
CENXCentury Aluminum Co20191227A13.9111.476.316.425.175.06
CEPUCentral Puerto S.A. American De20191227A44.9936.5122.7123.6013.8012.91
CEQPCrestwood Equity Partners LP20191227A16.227.402.663.674.743.72
CERCCerecor Inc.20191227A98.67112.8830.0924.6482.7988.24
CERNCerner Corp20191227A3.7313.301.165.6312.137.67
CERSCerus Corp20191227A23.8016.9114.1712.392.744.52
CETVCentral European Media Enterpri20191227A22.0516.6711.4311.435.245.24
CETXCEMTREX INC.20191227A135.08115.2076.6377.5038.5737.71
CEVACEVA Inc.20191227A31.2824.48-3.482.3427.9722.15
CEWWisdomTree Emerging Currency S20191227ETF38.0434.1134.1134.110.000.00
CEYVictoryShares Emerging Market H20191227ETF11.563.733.733.730.000.00
CEZVictoryShares Emerging Market V20191227ETF24.7742.1537.4337.444.724.72
CFCF Industries Holding, Inc.20191227A4.782.540.350.882.181.66
CFAVictoryShares US 500 Volatility20191227ETF4.776.593.233.303.353.29
CFBCrossFirst Bankshares, Inc. Com20191227A92.5454.3742.2340.6912.1413.68
CFBICommunity First Bancshares, Inc20191227A508.22461.24388.64388.6472.6072.60
CFFACF Finance Acquisition Corp. Cl20191227A40.55
CFFIC&F Financial Corp20191227A205.14112.66110.50110.592.162.07
CFFNCapitol Federal Financial, Inc.20191227A8.098.941.773.767.175.23
CFGCitizens Financial Group, Inc.20191227A2.512.560.580.341.982.22
CFMSConformis, Inc. Common Stock20191227A88.1168.5324.1231.3044.4137.23
CFOVictoryShares US 500 Enhanced V20191227ETF4.268.575.268.903.31-0.33
CFRCullen/Frost Bankers Inc.20191227A8.614.191.171.913.032.29
CFRXContraFect Corporation20191227A73.7281.1741.5358.3839.7722.79
CFXColfax Corporation20191227A7.602.99-0.04-1.393.034.37
CGThe Carlyle Group Inc. Common S20191227A6.763.81-0.840.154.653.66
CGACHINA GREEN AGRICULTURE INC20191227A157.71103.6771.7080.7631.9722.91
CGBDTCG BDC, Inc. Common Stock20191227A7.775.852.662.853.193.00
CGCCanopy Growth Corporation Commo20191227A10.439.555.155.904.393.65
CGENCompugen Ltd20191227A43.7030.8612.9512.3217.9118.54
CGIXCancer Genetics, Inc. Common St20191227A124.6398.7683.9585.8314.8112.93
CGNXCognex Corp20191227A7.6017.89-1.75-1.4619.6319.34
CGOCalamos Global Total Return Fun20191227A60.8036.2329.3632.786.873.45
CGWInvesco S&P Global Water Index20191227ETF12.109.205.767.163.442.04
CHADDirexion Daily CSI 300 China A20191227ETF11.987.056.496.940.560.11
CHAPChaparral Energy, Inc.20191227A106.53127.3175.0378.3352.2748.98
CHAUDirexion Daily CSI 300 China A20191227ETF4.603.812.072.371.741.44
CHCIComstock Holding Companies, Inc20191227A250.26199.64199.64199.640.000.00
CHCOCity Holding Co20191227A19.838.304.394.313.913.99
CHCTCommunity Healthcare Trust Inco20191227A21.7014.029.566.934.457.09
CHDChurch & Dwight Co., Inc.20191227A3.902.981.141.471.851.51
CHDNChurchill Downs Inc20191227A13.836.121.782.364.353.76
CHEChemed Corporation20191227A26.8911.497.798.813.392.68
CHEFThe Chef's Warehouse Inc20191227A17.758.263.194.225.074.05
CHEKCheck-Cap Ltd.20191227A127.6885.2650.3156.7634.9528.51
CHEPAGFiQ U.S. Market Neutral Value20191227ETF201.70220.68220.68220.680.000.00
CHFSCHF Solutions, Inc. Common Stoc20191227A105.70130.0374.4579.9455.5850.09
CHGGCHEGG, INC.20191227A7.914.590.361.684.232.94
CHGXChange Finance U.S. Large Cap F20191227ETF27.0819.4617.5219.391.940.07
CHHChoice Hotels Intnl.20191227A5.232.440.170.302.272.15
CHICalamos Convertible Opportuniti20191227A14.7412.146.336.365.815.78
CHICGlobal X MSCI China Communicati20191227ETF173.09109.28109.24109.280.040.00
CHIEGlobal X MSCI China Energy ETF20191227ETF827.33805.89805.89805.890.000.00
CHIHGlobal X MSCI China Health Care20191227ETF188.83163.11160.11160.113.003.00
CHIIGlobal X MSCI China Industrials20191227ETF301.00150.76150.76150.760.000.00
CHIKGlobal X MSCI China Information20191227ETF698.05592.65592.65592.650.000.00
CHILGlobal X MSCI China Large-Cap 520191227ETF58.2414.4814.4814.480.000.00
CHIMGlobal X MSCI China Materials E20191227ETF272.40223.65223.65223.650.000.00
CHIQGlobal X MSCI China Consumer Di20191227ETF35.0920.6218.4018.912.211.70
CHIRGlobal X MSCI China Real Estate20191227ETF95.41
CHISGlobal X MSCI China Consumer St20191227ETF23.8610.8910.8910.890.000.00
CHIXGlobal X MSCI China Financials20191227ETF41.5757.9132.2232.0625.7025.86
CHKChesapeake Energy Corp.20191227A9.6219.484.204.8815.2614.62
CHKPCheck Point Software Technologi20191227A5.926.491.691.884.794.60
CHMAChiasma, Inc. Common Stock20191227A30.1755.341.617.8753.7247.47
CHMGChemung Financial Corp20191227A281.08149.08130.88136.3618.2012.72
CHMICHERRY HILL MORTGAGE INVESTMENT20191227A10.528.421.061.937.366.49
CHNALoncar China BioPharma ETF20191227ETF147.6381.6666.4366.4315.2215.22
CHNGChange Healthcare Inc. Common S20191227A14.888.461.412.057.066.42
CHNRChina Natural Resources, Inc.20191227A270.65219.90157.41104.9462.49114.96
CHRACharah Solutions, Inc Common St20191227A200.64135.43147.85148.78-12.42-13.35
CHRSCoherus BioSciences, Inc.20191227A11.419.92-0.080.3310.009.59
CHRWC.H. Robinson Worldwide, Inc.20191227A5.114.690.371.214.323.48
CHSChicos FAS, Inc.20191227A25.7771.3261.4261.059.9110.55
CHTRCharter Comm Inc Del CL A New20191227A5.752.810.620.802.232.02
CHUYChuy's Holdings, Inc. Common St20191227A33.5318.6311.3510.357.298.29
CHWCalamos Global Dynamic Income F20191227A15.1237.7432.9333.084.814.66
CHWYChewy, Inc.20191227A14.777.053.523.593.533.46
CHYCalamos Convertible and High In20191227A13.3188.3293.0794.22-4.75-5.91
CICIGNA Corporation20191227A4.402.130.850.941.281.19
CIACitizens, Inc.20191227A43.8321.6012.7413.718.857.88
CIBRFirst Trust Exchange-Traded Fun20191227ETF27.9423.2014.0713.989.139.21
CIDVictoryShares International Hig20191227ETF31.7819.7019.7019.700.000.00
CIDMCinedigm Corp.20191227A352.19215.48183.90177.0031.5938.48
CIENCiena Corporation20191227A3.192.28-0.53-0.292.802.57
CIFSChina Internet Nationwide Finan20191227A204.58164.32110.52122.9453.8041.37
CIGIColliers International Group In20191227A20.3012.114.035.028.077.08
CILVictoryShares International Vol20191227ETF27.09113.3488.7890.7624.5622.58
CIMChimera Investment Corp.20191227A4.713.441.832.141.621.31
CINFCincinnati Financial Corp20191227A5.627.88-1.406.399.281.48
CINRCINER RESOURCES LP20191227A66.9766.3016.3516.3449.9549.96
CIOCITY OFFICE REIT, INC.20191227A10.356.682.222.414.464.27
CIRCIRCOR International, Inc20191227A19.1612.620.780.6611.8411.96
CITCIT Group Inc.20191227A7.964.141.992.152.151.99
CIVBCivista Bancshares, Inc.20191227A48.2527.2415.6513.9711.5813.26
CIXComp X International Inc.20191227A391.55282.63281.34281.341.291.29
CIZVictoryShares Developed Enhance20191227ETF17.4812.1212.3512.12-0.240.00
CIZNCitizens Holding Co.20191227A218.95179.57179.57179.570.000.00
CJJDChina Jo-Jo Drugstores, Inc.20191227A66.8967.9964.0362.283.965.72
CKHSeacor Holdings Inc.20191227A31.2916.739.9710.656.776.08
CKPTCheckpoint Therapeutics, Inc. C20191227A136.99111.5288.7177.8922.8133.63
CKXCKX Lands, Inc.20191227A492.71254.67243.29243.2911.3911.39
CLColgate-Palmolive Company20191227A1.641.990.691.101.300.89
CLARClarus Corporation Common Stock20191227A31.4035.596.819.1028.7826.50
CLBCore Laboratories N.V.20191227A15.219.124.764.844.354.27
CLBKColumbia Financial, Inc. Common20191227A10.0914.134.984.589.159.55
CLBSCaladrius Biosciences, Inc. Com20191227A133.8460.2452.4952.767.757.48
CLCTCollectors Universe20191227A70.9637.6320.2522.1217.3715.51
CLDBCORTLAND BNCP CRTLD OHIO20191227A353.04287.9099.85101.50188.05186.39
CLDRCloudera, Inc.20191227A8.497.071.732.425.334.64
CLDTCHATHAM LODGING TRUST20191227A10.036.992.302.714.694.28
CLDXCelldex Therapeutics, Inc20191227A77.9095.56103.6397.77-8.07-2.22
CLFCleveland-Cliffs Inc.20191227A12.059.523.484.216.045.30
CLFDClearfield, Inc.20191227A65.4139.2932.8132.906.476.39
CLGXCorelogic, Inc.20191227A8.214.843.363.011.481.82
CLHClean Harbors, Inc20191227A10.923.801.621.322.182.50
CLIMack-Cali Realty Corp.20191227A9.445.463.753.891.711.57
CLIRClearSign Technologies Corporat20191227A173.87131.8796.5398.2335.3333.64
CLIXProShares Long Online/Short Sto20191227ETF18.2120.155.5320.2014.62-0.05
CLMTCalumet Specialty Products Part20191227A54.5632.1814.5913.9617.5918.22
CLNCColony Credit Real Estate, Inc.20191227A15.048.042.371.475.666.57
CLNEClean Energy Fuels Corp.20191227A48.7537.4423.9925.7313.4511.71
CLNYColony Capital, Inc. Class A C20191227A21.2813.6210.3210.093.303.53
CLOUGlobal X Cloud Computing ETF20191227ETF12.2732.6919.2319.9913.4712.70
CLPRClipper Realty Inc. Common Stoc20191227A43.2218.369.7810.688.587.68
CLPSCLPS Incorporation Common Stock20191227A238.87256.17135.56167.42120.6188.75
CLRCONTINENTAL RESOURCES INC.20191227A6.764.010.380.793.633.22
CLRBCellectar Biosciences INC NEW20191227A123.7889.5929.2843.0860.3146.51
CLRGIQ Chaikin U.S. Large Cap ETF20191227ETF39.0418.8017.2517.251.551.55
CLROClearOne, Inc. (DE) Common Stoc20191227A296.8189.2264.4179.2124.8110.01
CLSCelestica, Inc.20191227A12.659.811.324.778.485.02
CLSDClearside Biomedical, Inc. Comm20191227A76.4875.1636.5545.9538.6229.21
CLSNCelsion Corporation20191227A98.7961.8619.4310.7242.4351.14
CLTLInvesco Treasury Collateral ETF20191227ETF1.891.401.401.400.000.00
CLUBTown Sports International Holdi20191227A131.16121.4392.5296.1128.9125.32
CLVSClovis Oncology, Inc.20191227A15.1113.712.252.8811.4610.83
CLWClearwater Paper Corporation20191227A37.9119.476.528.6112.9410.86
CLWTEuro Tech Holdings Co Ltd. New20191227A630.47526.50526.50526.500.000.00
CLXClorox Company20191227A3.332.210.831.091.381.12
CLXTCalyxt, Inc. Common Stock20191227A77.8079.1210.489.4968.6469.63
CMCanadian Imperial Bank of Comme20191227A1.892.602.412.310.190.29
CMAComerica Incorporated20191227A5.134.271.391.622.882.65
CMBMCambium Networks Corporation Or20191227A84.3859.4749.9749.819.509.67
CMBSiShares CMBS ETF20191227ETF37.1022.4821.4220.561.061.92
CMCCommercial Metals Company20191227A4.824.402.152.602.251.80
CMCLCaledonia Mining Corporation Pl20191227A55.0735.2849.7651.30-14.48-16.02
CMCOColumbus McKinnon Corp/NY20191227A32.7711.504.305.057.206.45
CMCSAComcast Corp20191227A2.242.270.590.961.691.32
CMCTCIM Commercial Trust Corp.20191227A71.1850.3128.7943.1821.527.14
CMDCantel Medical Corporation20191227A13.817.062.851.694.225.38
CMDYiShares Bloomberg Roll Select C20191227ETF74.7457.4760.2058.28-3.23-1.31
CMECME Group Inc.20191227A5.242.971.071.211.901.76
CMFiShares California Muni Bond ET20191227ETF2.681.731.271.160.470.58
CMGChipotle Mexican Grill, Inc.20191227A7.724.062.552.241.511.82
CMICummins Inc.20191227A4.062.620.051.032.571.60
CMLSCumulus Media Inc. Class A Comm20191227A58.0030.9821.1222.619.868.38
CMOCapstead Mortgage Corp.20191227A12.458.523.564.934.943.57
CMPCompass Minerals International,20191227A11.707.296.285.041.012.25
CMPRCimpress PLC Ordinary Shares (I20191227A19.037.763.173.654.594.11
CMRECostamare Inc.20191227A11.8414.437.279.667.164.78
CMRXChimerix, Inc.20191227A51.2466.9441.4841.9325.4625.00
CMSCMS Energy Corporation20191227A2.162.540.170.802.381.74
CMTCore Molding Technologies, Inc.20191227A304.21134.04127.61127.616.436.43
CMTLComtech Telecommunications20191227A25.4519.79-0.29-0.0820.0819.87
CNXtrackers MSCI All China Equity20191227ETF19.1412.848.688.194.164.66
CNACNA Financial Corporation20191227A11.604.791.891.742.903.06
CNATConatus Pharmaceuticals Inc.20191227A91.3583.3176.3276.976.996.34
CNBKACentury Bancorp Inc/Mass20191227A110.2125.7721.0619.874.715.90
CNBSAmplify Seymour Cannabis ETF20191227ETF35.7276.7761.0163.0115.7713.76
CNCCentene Corporation20191227A3.232.730.470.972.271.77
CNCEConcert Pharmaceuticals, Inc.20191227A36.4128.515.666.9322.8521.59
CNCRLoncar Cancer Immunotherapy ETF20191227ETF35.9824.8314.2214.8910.619.93
CNDTConduent Incorporated Common St20191227A17.0636.0227.7428.368.417.73
CNETChinaNet Online Holdings Inc.20191227A120.1190.8771.0471.0419.8319.83
CNFRConifer Holdings, Inc20191227A475.51138.70-25.59-25.59164.29164.29
CNHICNH INDUSTRIAL N.V.20191227A8.987.341.752.595.594.72
CNICanadian National Railway20191227A3.084.920.433.644.491.28
CNKCinemark Holdings, Inc.20191227A6.922.710.410.082.302.63
CNMDCONMED Corporation20191227A15.646.952.551.924.405.02
CNNECannae Holdings, Inc. Common St20191227A14.517.581.511.506.076.08
CNOCNO Financial Group, Inc.20191227A5.664.510.951.313.563.20
CNOBCenter Bancorp Inc20191227A27.4710.884.293.206.587.68
CNPCenterPoint Energy, Inc.20191227A3.823.780.890.892.902.89
CNQCanadian Natural Resources Limi20191227A3.213.41-0.05-0.183.473.59
CNRCornerstone Building Brands, In20191227A15.9310.213.734.046.486.18
CNRGSPDR S&P Kensho Clean Power ETF20191227ETF14.829.295.385.733.903.56
CNSCohen & Steers Inc.20191227A14.095.741.301.644.444.10
CNSLConsolidated Communications Hol20191227A26.0521.395.087.4016.3113.99
CNSPCNS Pharmaceuticals, Inc. Commo20191227A230.95102.2866.2979.0535.9923.23
CNSTConstellation Pharmaceuticals,20191227A47.4132.7911.9322.4920.8610.30
CNTGCentogene N.V. Common Shares20191227A412.67200.86168.22174.4232.6326.43
CNTYCentury Casinos Inc20191227A33.3024.467.868.6116.6015.85
CNXCNX Resources Corporation20191227A11.949.341.072.928.286.42
CNXMCNX Midstream Partners LP20191227A12.9310.116.776.113.344.00
CNXNPC Connection Inc20191227A31.5918.028.298.519.749.51
CNXTVanEck Vectors ChinaAMC SME-Chi20191227ETF19.7533.6026.5529.437.044.16
CNYAiShares MSCI China A ETF20191227ETF30.8112.548.908.883.643.66
COGlobal Cord Blood Corporation20191227A83.1649.8618.8321.1531.0428.71
COCPCocrystal Pharma, Inc. Common S20191227A112.70213.45107.69107.63105.76105.83
CODACoda Octopus Group, Inc. Common20191227A84.1171.3740.6044.7530.7726.62
CODICompass Diversified Holdings Sh20191227A18.0414.265.144.469.119.80
CODXCo-Diagnostics, Inc. Common Sto20191227A187.99147.40133.42134.9813.9812.42
COFCapital One Financial20191227A3.014.563.794.020.770.54
COGCabot Oil & Gas Corp.20191227A5.924.711.501.943.212.76
COHNCohen & Company Inc20191227A622.19437.16429.94433.257.213.91
COHRCoherent Inc20191227A18.5910.353.733.546.626.81
COHUCohu Inc20191227A21.9227.833.293.4724.5424.36
COKECoca-Cola Consolidated, Inc. Co20191227A61.9527.9717.9919.889.978.09
COLBColumbia Banking Systems Inc20191227A9.3315.772.563.3013.2112.47
COLDAmericold Realty Trust20191227A4.404.070.781.213.292.86
COLLCollegium Pharmaceutical, Inc.20191227A29.2816.84-0.05-0.1816.8917.01
COLMColumbia Sportswear Co20191227A7.443.470.870.982.612.49
COMDirexion Auspice Broad Commodit20191227ETF40.3230.7730.7530.790.02-0.02
COMBGraniteShares Bloomberg Commodi20191227ETF23.6619.2319.0418.930.190.30
COMMCommScope Holding Company, Inc.20191227A7.747.834.224.773.613.06
COMTiShares Commodities Select Stra20191227ETF8.2717.4117.0516.310.361.11
CONECyrusOne Inc Common Stock20191227A8.3818.617.692.8310.9215.78
CONNConn's Inc.20191227A15.9511.655.335.626.326.03
COOThe Cooper Companies, Inc.20191227A9.373.461.121.142.332.32
COOPMr. Cooper Group Inc. Common St20191227A11.937.481.051.446.436.03
COPConocoPhillips20191227A2.131.40-0.050.231.461.17
COPXGlobal X Copper Miners ETF (NEW20191227ETF31.3527.4024.8026.152.601.25
CORCoresite Realty Corporation20191227A11.655.161.982.483.182.67
CORECore Mark Holding Co., Inc.20191227A17.989.102.232.356.886.76
CORPPIMCO Investment Grade Corporat20191227ETF5.238.788.268.750.510.02
CORRCorEnergy Infrastructure Trust,20191227A20.6710.926.366.504.574.42
CORTCorcept Therapeutics Inc.20191227A11.6210.994.685.036.325.97
CORVCorrevio Pharma Corp. Ordinary20191227A60.1783.0749.3253.9633.8029.28
COSTCostco Wholesale Corp20191227A2.291.340.650.670.700.67
COTYCOTY INC20191227A9.367.202.673.324.533.87
COUPCoupa Software Incorporated20191227A8.515.611.551.324.074.29
COWiPath Series B Bloomberg Livest20191227ETN22.2410.019.349.330.670.68
COWNCowen Inc. Class A Common Stock20191227A16.8210.162.552.507.617.66
COWZPacer US Cash Cows 100 ETF20191227ETF5.583.292.962.990.340.31
CPCanadian Pacific Railway20191227A6.123.520.550.902.552.44
CPACopa Holdings, S.A.20191227A17.578.893.444.275.454.62
CPAHCounterpath Corp20191227A410.53564.37599.40599.40-35.02-35.02
CPBCampbell Soup Company20191227A2.762.770.401.132.381.65
CPECallon Petroleum Company20191227A21.0516.335.967.1310.369.19
CPFCentral Pacific Financial Corpo20191227A16.336.043.262.812.783.24
CPGCRESCENT POINT ENERGY CORP.20191227A22.9919.679.319.7110.359.96
CPHCCanterbury Park Holding Corpora20191227A339.07199.22199.22199.220.000.00
CPHIChina Pharma Holdings, Inc.20191227A92.63124.0474.9275.0449.1248.99
CPICPI Inflation Hedged ETF20191227ETF20.49379.2576.87101.28302.38277.97
CPIXCumberland Pharmaceuticals Inc20191227A237.56109.2195.8785.1813.3324.03
CPKChesapeake Utilities20191227A23.8712.227.197.335.024.88
CPLGCorePoint Lodging Inc. Common S20191227A25.6835.0523.1526.1111.908.94
CPLPCapital Product Partners L.P.20191227A29.9223.985.065.8818.9218.10
CPRICapri Holdings Limited20191227A5.196.544.594.431.952.11
CPRTCopart Inc20191227A5.362.830.951.311.881.52
CPRXCatalyst Pharmaceutical Inc.20191227A27.1424.199.4911.0114.6913.18
CPSCooper-Standard Automotive Inc.20191227A24.6313.443.405.0110.048.43
CPSHCPS Technologies Corp. Common S20191227A221.06185.4742.5242.52142.95142.95
CPSIComputer Programs & Systems In20191227A26.6717.0210.9114.186.112.83
CPSSConsumer Portfolio Services20191227A324.73293.26264.04264.0429.2329.23
CPSTCapstone Turbine Corp20191227A91.46162.00118.46145.2743.5516.73
CPTCamden Property Trust20191227A5.703.120.480.382.642.74
CPTACapitala Finance Corp.20191227A28.0626.0920.7220.905.375.19
CPZCalamos Long/Short Equity & Dyn20191227A30.7235.2632.9033.572.361.69
CQPCheniere Energy Partners, LP20191227A30.0712.515.737.336.785.18
CQQQInvesco China Technology ETF20191227ETF12.1710.725.846.504.884.22
CRCrane Company20191227A10.685.640.700.834.944.81
CRAICRA International, Inc.20191227A42.9924.5517.1917.397.367.16
CRAKVanEck Vectors Oil Refiners ETF20191227ETF51.7142.9135.8436.507.076.41
CRBNiShares MSCI ACWI Low Carbon Ta20191227ETF8.825.063.303.151.761.92
CRBPCorbus Pharmaceuticals Holdings20191227A23.1420.210.631.5619.5818.64
CRCCalifornia Resources Corporatio20191227A15.4412.363.583.858.788.51
CRDACrawford & Company Class A20191227A62.3432.9617.0420.4415.9212.52
CRDBCrawford & Company Class B20191227A74.9431.6927.1421.324.5410.36
CREECree Inc20191227A8.667.082.182.434.904.66
CREGChina Recycling Energy Corporat20191227A244.98161.70103.97113.7757.7347.93
CREXCREATIVE REALITIES, INC.20191227A1027.62470.35261.13272.36209.22197.99
CRHMCRH Medical Corporation20191227A63.0237.4428.2231.529.225.92
CRICarter's Inc.20191227A9.414.612.362.302.242.31
CRISCuris Inc20191227A99.8975.7811.298.0064.4967.79
CRKComstock Resources, Inc.20191227A27.5414.865.977.378.907.50
CRLCharles River Laboratories Inte20191227A9.875.253.073.922.191.33
CRMsalesforce.com, inc.20191227A2.042.030.070.901.961.13
CRMDCorMedix Inc.20191227A61.5047.4221.5818.8925.8428.53
CRMTAmerica's Car Mart Inc20191227A55.4839.9333.9635.796.064.55
CRNCCerence Inc. Common Stock20191227A23.9826.278.1519.8018.126.47
CRNTCeragon Networks Ltd20191227A48.8744.5018.7020.3925.4923.86
CRNXCrinetics Pharmaceuticals, Inc.20191227A68.27113.349.6714.94103.6798.40
CRONCronos Group Inc. Common Share20191227A14.6111.155.346.885.804.25
CROPIQ Global Agribusiness Small Ca20191227ETF50.7639.0437.5935.961.453.08
CROXCrocs, Inc.20191227A6.936.322.252.454.093.88
CRSCarpenter Technology Corp20191227A18.106.92-0.890.607.816.32
CRSACrescent Acquisition Corp Class20191227A70.1169.9869.9869.980.000.00
CRSPCRISPR Therapeutics AG20191227A13.887.712.993.714.724.00
CRTCross Timbers Royalty Trust20191227A48.0430.1713.2713.4316.9016.74
CRTXCortexyme, Inc. Common Stock20191227A110.9462.5625.3630.1737.2032.39
CRUSCirrus Logic Inc20191227A6.625.040.472.014.573.03
CRVLCorvel Corp20191227A40.7419.808.949.0210.8610.79
CRVSCorvus Pharmaceuticals, Inc.20191227A104.1958.3011.5515.3046.7543.00
CRWDCrowdStrike Holdings, Inc. Clas20191227A9.047.420.652.266.775.16
CRWSCrown Crafts Inc20191227A134.41114.8277.4775.3937.3539.43
CRYCryoLife, Inc.20191227A17.656.922.242.854.684.08
CSAVictoryShares US Small Cap Vola20191227ETF22.5343.6726.9926.9916.6816.68
CSBVictoryShares US Small Cap High20191227ETF19.127.577.216.960.360.61
CSBRChampions Oncology, Inc.20191227A131.77113.0167.4970.1545.5242.86
CSCOCisco Systems Inc20191227A2.102.02-0.210.742.231.28
CSDInvesco S&P Spin-Off ETF20191227ETF37.3917.9910.6710.587.337.41
CSFVictoryShares US Discovery Enha20191227ETF9.335.433.474.281.961.15
CSFLCenterState Bank Corporation Co20191227A7.0434.021.642.0432.4131.97
CSGPCoStar Group Inc20191227A18.747.962.332.835.635.13
CSGSCSG Systems International20191227A13.956.132.382.103.754.03
CSIICardiovascular Systems, Inc.20191227A17.669.982.553.217.426.77
CSIQCanadian Solar, Inc.20191227A10.7310.444.364.386.086.06
CSLCarlisle Companies, Inc.20191227A10.736.212.391.503.834.71
CSLTCASTLIGHT HEALTH, INC.20191227A76.5736.3831.3631.345.035.04
CSMProShares Large Cap Core Plus20191227ETF6.896.085.996.050.090.04
CSMLIQ Chaikin U.S. Small Cap ETF20191227ETF13.484.934.585.020.36-0.09
CSODCornerstone OnDemand, Inc.20191227A9.628.884.444.864.434.02
CSPICSP Inc.20191227A288.2098.84-12.4921.20111.3377.64
CSQCalamos Strategic Total Return20191227A15.2122.5016.5317.875.964.62
CSSEChicken Soup for the Soul Enter20191227A181.66133.43144.36144.49-10.93-11.06
CSTECaesarstone Ltd.20191227A29.1915.676.487.169.198.51
CSTLCastle Biosciences, Inc. Common20191227A189.68100.6171.9680.5428.6520.07
CSTMConstellium SE Class A Ordinary20191227A9.726.593.294.223.302.37
CSTRCapStar Financial Holdings, Inc20191227A27.0214.4912.1212.862.381.63
CSUCapital Senior Living20191227A62.1149.0047.1848.171.820.82
CSVCarriage Services, Inc.20191227A19.1011.154.674.386.486.77
CSWCCapital Southwest Corp20191227A21.839.562.941.076.628.49
CSWICSW Industrials, Inc20191227A40.1225.326.078.0319.2517.29
CSXCSX Corporation20191227A2.112.931.491.541.441.40
CTASCintas Corp20191227A6.553.41-0.57-0.483.973.89
CTBCooper Tire & Rubber Co.20191227A14.817.361.280.916.086.44
CTBICommunity Trust Bancorp Inc20191227A24.3012.376.526.565.855.81
CTEKCynergisTek, Inc.20191227A366.14191.63174.46174.4617.1717.17
CTGComputer Task Group, Inc.20191227A91.5076.3664.8465.5611.5210.80
CTHRCharles & Colvard Ltd20191227A130.26119.54128.85128.85-9.30-9.30
CTICCTI BioPharma Corp. (DE) Common20191227A77.1985.8433.8234.6052.0251.26
CTLCenturyLink, Inc.20191227A7.506.501.721.764.794.74
CTLTCATALENT, INC.20191227A8.104.022.101.471.922.54
CTMXCytomX Therapeutics, Inc.20191227A25.8815.852.374.0113.4811.85
CTOConsolidated-Tomoka Land Co.20191227A33.2315.6411.129.584.526.06
CTRAContura Energy, Inc. Common Sto20191227A40.6721.760.540.5221.2221.24
CTRCCentric Brands Inc. Common Stoc20191227A162.40150.12123.35127.2126.7722.91
CTRECARTRUST REIT, INC.20191227A7.799.996.507.773.492.23
CTRMCastor Maritime Inc. Common Sto20191227A123.72100.6492.2492.338.408.31
CTRNCiti Trends, Inc.20191227A18.8515.496.496.589.008.91
CTSCTS Corporation20191227A17.078.242.022.456.225.78
CTSHCognizant Technology Solutions20191227A2.255.871.801.664.074.22
CTSOCytosorbents Corp.20191227A50.7251.588.6313.2542.9538.32
CTTCATCHMARK TIMBER TRUST, INC.20191227A12.5711.812.802.109.019.72
CTVACorteva, Inc. Common Stock20191227A4.445.251.372.393.882.87
CTXRCitius Pharmaceuticals Inc. Com20191227A147.66143.25100.78102.6642.4740.59
CTXSCitrix Systems Inc20191227A2.882.060.680.771.381.29
CUBCubic Corporation20191227A13.266.47-0.510.226.986.26
CUBAHerzfeld Caribbean Basin Fund20191227A65.38171.068.3329.47162.73141.59
CUBECubeSmart20191227A3.662.621.082.401.550.22
CUBICUSTOMERS BANCORP INC20191227A18.437.214.665.022.552.19
CUECue Biopharma, Inc.20191227A50.3528.0218.1316.349.9011.68
CUICUI Global, Inc.20191227A171.14306.09146.81153.74159.28152.35
CULPCulp, Inc.20191227A142.9323.7716.7119.407.064.37
CUOContinental Materials Corporati20191227A642.62595.48564.98564.9830.5030.50
CUREDirexion Daily Healthcare Bull20191227ETF5.113.200.962.432.240.77
CUROCURO Group Holdings Corp.20191227A25.1217.766.406.4611.3611.29
CUTInvesco MSCI Global Timber ETF20191227ETF15.9916.882.983.2313.9013.66
CUTRCutera, Inc.20191227A27.7414.123.694.0010.4310.12
CUZCousins Properties Inc.20191227A5.323.072.072.061.001.01
CVACovanta Holding Corporation20191227A8.235.724.473.091.252.63
CVBFCVB Financial Corp20191227A5.5114.513.032.9911.4811.53
CVCOCavco Industries Inc.20191227A71.5023.4414.4117.729.035.72
CVCYCentral Valley Community Bancor20191227A37.1040.2516.4216.3123.8423.94
CVECenovus Energy Inc.20191227A9.938.772.752.956.055.82
CVEOCIVEO CORPORATION20191227A78.3373.5567.7275.185.79-1.67
CVETCovetrus, Inc. Common Stock20191227A13.3411.71-1.15-1.2012.8612.91
CVGICommercial Vehicle Group, Inc.20191227A29.0919.978.609.8411.3710.13
CVGWCalavo Growers Inc20191227A19.159.532.653.166.886.38
CVICVR ENERGY, INC.20191227A7.425.351.461.453.893.89
CVIACovia Holdings Corporation Comm20191227A97.6970.4843.4049.3527.1521.21
CVLTCommault Systems, Inc.20191227A10.474.920.721.043.553.40
CVLYCodorus Valley Bancorp Inc20191227A72.4841.1733.8034.087.387.10
CVMCel-Sci Corporation20191227A36.9969.2326.6527.5842.5741.64
CVNACarvana Co.20191227A11.666.412.723.233.693.18
CVRChicago Rivet & Machine Co.20191227A223.0890.9990.9990.990.000.00
CVSCVS HEALTH CORPORATION20191227A2.082.090.230.591.851.49
CVTICovenant Transportation Group,20191227A21.6513.671.984.0111.689.66
CVUCPI Aerostructures, Inc.20191227A74.4848.2034.5035.8813.7012.32
CVVCVD Equipment Corp.20191227A110.46114.77105.21105.219.569.56
CVXChevron Corporation20191227A1.552.050.240.421.811.63
CVYInvesco Zacks Multi-Asset Incom20191227ETF20.409.569.199.370.370.18
CWCurtiss-Wright Corp.20191227A12.445.362.372.432.982.93
CWBSPDR Bloomberg Barclays Convert20191227ETF1.862.983.432.71-0.450.28
CWBCCommunity West BanCshares20191227A695.54151.78151.78151.780.000.00
CWBRCohBar, Inc. Common Stock20191227A141.23125.9949.0650.3676.9375.63
CWCOConsolidated Water Co Inc20191227A36.7529.3914.5217.6014.8711.79
CWEBDirexion Daily CSI China Intern20191227ETF19.6514.897.807.857.097.04
CWENClearway Energy, Inc. Class C C20191227A13.305.803.672.882.132.92
CWENAClearway Energy, Inc. Class A20191227A15.998.994.835.084.153.90
CWHCamping World Holdings, Inc.20191227A19.6713.571.544.2512.029.31
CWISPDR MSCI ACWI ex-US ETF20191227ETF4.4117.5617.2117.360.350.20
CWKCushman & Wakefield plc Ordinar20191227A10.286.643.543.473.113.17
CWSAdvisorShares Focused Equity ET20191227ETF71.0133.7130.9330.912.782.79
CWSTCasella Waste Systems Inc20191227A14.4633.4410.1510.0123.2923.43
CWTCalifornia Water Service20191227A10.474.291.211.643.082.65
CXDCChina XD Plastics Company Limit20191227A133.22112.4381.6594.6130.7817.83
CXOCONCHO RESOURCES INC.20191227A6.223.260.440.602.822.66
CXPCOLUMBIA PROPERTY TRUST, INC.20191227A7.124.831.321.713.513.12
CXSEWisdomTree Trust WisdomTree Chi20191227ETF20.2412.5911.4010.911.181.68
CXWCoreCivic, Inc.20191227A8.936.282.572.013.714.27
CYCypress Semiconductor20191227A4.273.591.461.642.121.94
CYANCyanotech Corp20191227A274.92113.77113.77113.770.000.00
CYBWisdomTree Chinese Yuan Strate20191227ETF138.1660.3259.2159.211.101.10
CYBECyberoptics Corp20191227A38.1421.5713.4013.468.178.11
CYBRCyberArk Software Ltd.20191227A10.337.285.775.591.511.69
CYCCCyclacel Pharmaceuticals, Inc20191227A147.79106.1478.1278.4528.0227.69
CYCNCyclerion Therapeutics, Inc. Co20191227A71.5867.7618.6240.0349.1427.73
CYDChina Yuchai International Ltd.20191227A60.4527.9519.2919.738.668.21
CYHCommunity Health Systems, Inc.20191227A36.1421.805.015.3616.7816.39
CYRNCYREN Ltd.20191227A193.97288.65136.72136.60151.93152.05
CYRXCryoPort, Inc. Common Stock20191227A24.4739.5320.4519.4019.1520.14
CYTKCytokinetics Inc.20191227A15.0814.751.812.1912.9512.58
CZAInvesco Zacks Mid-Cap ETF20191227ETF7.314.554.514.550.040.00
CZNCCitizens & Northern Corporation20191227A230.15129.2179.8584.2349.3644.98
CZRCaesars Entertainment Corporati20191227A7.475.922.372.783.543.13
CZWICitizens Community Bancorp, Inc20191227A156.9894.1969.3570.1024.8324.09
CZZCosan Limited20191227A8.756.561.892.384.674.17
DDominion Energy, Inc Common Sto20191227A1.991.651.010.850.640.80
DACDanaos Corporation20191227A162.7759.5518.0224.6241.5334.92
DAIOData I/O Corp20191227A117.7996.8969.8450.8327.0546.06
DAKTDaktronics Inc20191227A23.1515.833.183.3812.6512.45
DALDelta Air Lines, Inc.20191227A2.071.750.490.601.261.15
DALIFirst Trust DorseyWright DALI 120191227ETF9.948.428.168.160.260.26
DALTAnfield Capital Diversified Alt20191227ETF35.7616.2115.0814.141.122.06
DANDana Incorporated20191227A6.475.050.641.204.433.86
DARDARLING INGREDIENTS INC.20191227A4.333.190.290.632.902.57
DAREDare Bioscience, Inc. Common St20191227A274.14273.28261.73261.0711.5412.20
DAUDExchange-Traded Notes linked to20191227ETN46.1970.7795.5695.56-24.79-24.79
DAUGFT Cboe Vest U.S. Equity Deep B20191227ETF18.8435.6735.6735.670.000.00
DAXGlobal X Funds Global X DAX Ger20191227ETF69.1335.0628.6124.986.4610.08
DBDeutsche Bank Aktiengesellschaf20191227A12.9610.175.265.584.894.57
DBAWXtrackers MSCI All World ex US20191227ETF31.7627.4727.4827.48-0.01-0.01
DBDDiebold Nixdorf Incorporated20191227A18.5113.702.318.9811.394.72
DBEFXtrackers MSCI EAFE Hedged Equi20191227ETF2.962.111.180.940.931.16
DBEHiM DBi Hedge Strategy ETF20191227ETF38.302.382.382.380.000.00
DBEMXtrackers MSCI Emerging Markets20191227ETF55.2237.2837.0837.080.210.21
DBEUXtrackers MSCI Europe Hedged Eq20191227ETF3.261.691.101.300.590.38
DBEZXtrackers MSCI Eurozone Hedged20191227ETF18.5913.6616.4913.59-2.830.07
DBGRXtrackers MSCI Germany Hedged E20191227ETF62.8930.9010.7630.9020.130.00
DBIDesigner Brands Inc.20191227A9.827.342.112.125.235.22
DBJPXtrackers MSCI Japan Hedged Equ20191227ETF6.203.213.603.49-0.39-0.28
DBLVAdvisorShares DoubleLine Value20191227ETF114.0417.1321.2322.15-4.11-5.03
DBMFiM DBi Managed Futures Strategy20191227ETF18.3713.8413.8413.840.000.00
DBVTDBV Technologies S.A.20191227A22.9520.843.504.8217.3316.18
DBXDropbox, Inc. Class A20191227A6.196.382.742.493.643.88
DCARDropCar, Inc. Common Stock20191227A240.46216.31208.31207.088.009.24
DCHFExchange-Traded Notes linked to20191227ETN49.2626.0826.0826.080.000.00
DCIDonaldson Company, Inc.20191227A7.023.422.042.301.381.12
DCODucommun Incorporated20191227A25.1010.283.874.556.415.73
DCOMDime Community Bancshares20191227A13.6616.191.721.8514.4714.34
DCPDCP Midstream, LP20191227A12.318.556.286.492.282.07
DCPHDeciphera Pharmaceuticals, Inc.20191227A23.0810.444.094.966.345.48
DDDuPont de Nemours, Inc. Common20191227A2.302.030.830.901.201.13
DDD3D Systems Corp20191227A11.4410.595.645.784.944.80
DDGProshares Short Oil & Gas20191227ETF42.5517.7026.6015.21-8.902.49
DDIVFirst Trust Exchange-Traded Fun20191227ETF11.677.586.476.661.100.92
DDLSWisdomTree Dynamic Currency Hed20191227ETF53.1244.0935.6944.188.40-0.08
DDMProShares Ultra Dow3020191227ETF2.001.471.100.760.370.71
DDOGDatadog, Inc. Class A Common St20191227A12.619.222.133.407.095.82
DDSDillards Inc.20191227A21.0010.956.127.224.833.73
DDWMWisdomTree Dynamic Currency Hed20191227ETF37.6719.0916.0916.093.003.00
DEDeere & Company20191227A4.292.800.960.951.841.85
DEAEasterly Government Properties,20191227A4.974.883.192.671.692.21
DEACDiamond Eagle Acquisition Corp.20191227A21.7317.1915.0715.442.121.75
DECKDeckers Outdoor Corp20191227A9.704.712.062.092.652.63
DEEFXtrackers FTSE Developed ex US20191227ETF38.02127.55127.11127.080.440.48
DEFInvesco Defensive Equity ETF20191227ETF15.8815.345.985.699.359.64
DEFAiShares Adaptive Currency Hedge20191227ETF61.9242.7642.7642.760.000.00
DEIDouglas Emmett, Inc.20191227A5.133.902.602.641.301.27
DELLDell Technologies Inc.20191227A4.924.250.962.563.291.69
DEMWisdomTree Emerging Markets Hig20191227ETF8.836.886.707.400.21-0.50
DENNDENNY'S CORP20191227A7.204.771.442.193.322.58
DESWisdomTree U.S. SmallCap Divide20191227ETF5.325.436.719.12-1.29-3.70
DESPDespegar.com, Corp.20191227A37.7615.131.033.0514.1012.08
DEURExchange-Traded Notes linked to20191227ETN14.128.537.436.891.101.64
DEUSXtrackers Russell 1000 Comprehe20191227ETF21.8410.229.669.880.560.34
DEWWisdomTree Global High Dividend20191227ETF24.9318.4123.0318.41-4.610.00
DFEWisdomTree Europe SmallCap Divi20191227ETF14.599.519.358.640.170.87
DFENDirexion Daily Aerospace & Defe20191227ETF15.1915.3812.8613.782.521.61
DFFNDIFFUSION PHARMACEUTICALS INC20191227A68.9195.7177.5274.2418.1921.47
DFINDonnelley Financial Solutions,20191227A24.6311.046.477.384.573.66
DFJWisdomTree Japan SmallCap Divid20191227ETF13.3912.386.2010.026.192.36
DFNDReality Shares DIVCON Dividend20191227ETF34.410.000.000.000.000.00
DFNLDavis Select Financial ETF20191227ETF30.3124.0712.8115.9511.268.12
DFSDiscover Financial Services20191227A4.052.420.611.141.801.28
DFVLiPath US Treasury 5-year Bull E20191227ETF61.76
DFVSiPath US Treasury 5-year Bear E20191227ETF73.26
DGDollar General Corp.20191227A2.281.290.490.610.800.68
DGAZVelocityShares 3x Inverse Natur20191227ETN22.8513.186.356.446.826.73
DGBPExchange-Traded Notes linked to20191227ETN23.7612.4611.8012.750.66-0.29
DGICADonegal Group Inc20191227A42.9321.128.938.5112.1912.62
DGICBDonegal Group Inc20191227A835.40888.87888.87888.870.000.00
DGIIDigi International Inc20191227A19.7215.501.942.0513.5613.46
DGLDVelocitySharesTM 3x Inverse Gol20191227ETF4.6510.9011.729.18-0.821.71
DGLYDigital Ally, Inc. Common Stock20191227A174.96162.11138.24138.0923.8724.02
DGPDB Gold Double Long ETN due Feb20191227ETN71.5837.5133.3633.434.144.08
DGREWisdomTree Trust WisdomTree Eme20191227ETF42.3718.6118.1318.160.480.45
DGROiShares Core Dividend Growth ET20191227ETF2.412.732.212.240.520.50
DGRSWisdomTree Trust WisdomTree U.S20191227ETF22.3714.3814.1114.170.260.21
DGRWWisdomTree Trust WisdomTree U.S20191227ETF2.636.283.541.662.744.62
DGSWisdomTree Emerging Markets Sma20191227ETF6.163.552.683.300.870.25
DGTSPDR Global Dow ETF (based on T20191227ETF33.7335.3440.7737.89-5.43-2.55
DGXQuest Diagnostics Inc.20191227A5.262.580.590.532.002.06
DGZDB Gold Short ETN due February20191227ETN73.2770.4569.7469.740.710.71
DHID.R. Horton Inc.20191227A3.132.560.620.391.942.17
DHILDiamond Hill Investment Group20191227A180.9759.4143.9747.9115.4511.49
DHRDanaher Corporation20191227A1.701.610.600.551.001.06
DHSWisdomTree U.S. High Dividend F20191227ETF3.342.502.452.500.050.00
DHTDHT HOLDINGS, INC.20191227A13.1110.345.816.824.523.49
DHXDHI Group, Inc.20191227A46.4029.8014.2512.0015.5417.80
DIASPDR Dow Jones Industrial Avera20191227ETF0.660.450.210.250.240.20
DIALColumbia Diversified Fixed Inco20191227ETF14.518.528.528.520.000.00
DIETDefiance Next Gen Food and Agri20191227ETF19.6321.0320.1020.250.940.78
DIGProShares Ultra Oil & Gas20191227ETF4.444.211.762.282.461.95
DIMWisdomTree International MidCap20191227ETF16.096.566.626.63-0.06-0.07
DINDine Brands Global, Inc.20191227A14.317.314.293.543.023.77
DINTDavis Select International ETF20191227ETF18.5112.8910.5711.052.331.84
DIODDiodes Inc20191227A12.697.533.424.194.113.34
DISThe Walt Disney Company20191227A1.241.291.070.940.220.35
DISCADiscovery, Inc. Series A Common20191227A3.194.970.440.434.534.54
DISCKDiscovery, Inc. Series C Common20191227A3.463.31-0.050.353.362.96
DISHDISH Network Corp.20191227A4.226.282.853.133.433.16
DITAMCON Distributing Co.20191227A112.4193.8293.6193.610.220.22
DIVGlobal X SuperDividend U.S. ETF20191227ETF9.076.535.365.341.171.18
DIVAAGFiQ Hedged Dividend Income Fu20191227ETF51.9824.7118.1018.106.616.61
DIVBiShares U.S. Dividend and Buyba20191227ETF6.541.690.730.730.950.95
DIVCC-Tracks Exchange Traded Notes20191227ETN151.84
DIVOAmplify CWP Enhanced Dividend I20191227ETF31.4118.0817.6315.500.442.58
DIVYReality Shares DIVS ETF20191227ETF294.7753.5053.5053.500.000.00
DJCBETRACS Bloomberg Commodity Inde20191227ETN117.58111.76111.76157.530.00-45.77
DJCIETRACS Linked to the Bloomberg20191227ETN22.4412.0212.0312.02-0.01-0.01
DJDInvesco Dow Jones Industrial Av20191227ETF35.1518.7417.5718.521.170.23
DJPiPath Bloomberg Commodity Index20191227ETN4.403.891.621.852.262.03
DJPYExchange-Traded Notes linked to20191227ETN24.4720.1019.8920.100.220.00
DKDelek US Holdings, Inc.20191227A11.026.293.183.493.112.79
DKLDELEK LOGISTICS PARTNERS, LP20191227A50.3527.619.9014.8317.7112.78
DKSDick's Sporting Goods, Inc.20191227A4.413.060.930.972.122.09
DLADelta Apparel Inc.20191227A98.6133.6322.9029.9310.733.71
DLBDolby Laboratories, Inc.Class A20191227A11.4714.623.0111.2311.623.39
DLBRVelocityShares Short LIBOR ETN20191227ETN122.75
DLHCDLH Holdings Corp.20191227A210.8759.0642.8143.6816.2515.38
DLNWisdomTree U.S. LargeCap Divide20191227ETF2.162.722.743.19-0.02-0.47
DLNGDYNAGAS LNG PARNERS LP20191227A68.5048.0810.8819.5437.2028.54
DLPHDelphi Technologies PLC Ordinar20191227A20.039.944.356.445.593.51
DLPNDolphin Entertainment, Inc.20191227A263.61233.98233.54219.010.4414.97
DLRDigital Realty Trust, Inc.20191227A3.242.55-0.17-0.152.732.70
DLSWisdomTree International SmallC20191227ETF6.275.883.763.922.111.96
DLTHDuluth Holdings Inc. Class B Co20191227A30.4921.740.682.1421.0619.61
DLTRDollar Tree Inc.20191227A3.381.940.390.811.551.12
DLXDeluxe Corporation20191227A10.747.362.612.324.755.03
DMACDiaMedica Therapeutics Inc. Com20191227A224.53145.3179.90103.8365.4141.47
DMDVAAM S& P Developed Markets High20191227ETF266.57116.30116.30116.300.000.00
DMLPDorchester Minerals LP20191227A39.4519.66-2.29-1.2121.9520.87
DMPIDelMar Pharmaceuticals, Inc. Co20191227A158.97116.4593.0094.3523.4622.10
DMRCDigimarc Corporation20191227A70.1634.3320.1023.2714.2311.06
DMREDeltaShares S&P EM 100 & Manage20191227ETF56.2226.9726.9726.970.000.00
DMRLDeltaShares S&P 500 Managed Ris20191227ETF69.3624.515.1913.8919.3210.62
DMRMDeltaShares S&P 400 Managed Ris20191227ETF63.695.71160.05160.05-154.34-154.34
DMRSDeltaShares S&P 600 Managed Ris20191227ETF52.2138.0138.0138.010.000.00
DMTKDermTech, Inc. Common Stock20191227A150.06101.1878.4261.6122.7639.57
DNKNDunkin' Brands Group, Inc.20191227A5.543.400.981.232.422.18
DNLWisdomTree Global ex-US Quality20191227ETF20.8521.7715.3616.736.415.04
DNLIDenali Therapeutics Inc. Common20191227A28.2321.171.672.0419.5019.13
DNNDenison Mines Corp20191227A53.2964.8341.8164.8523.02-0.02
DNOVFT Cboe Vest U.S. Equity Deep B20191227ETF28.4226.0225.9025.900.120.12
DNOWNOW INC.20191227A10.1912.168.517.993.664.19
DNRDenbury Resources, Inc.20191227A71.2356.4725.1328.6531.3427.82
DODiamond Offshore Drilling20191227A14.8020.5712.9614.207.626.39
DOCPHYSICIANS REALTY TRUST20191227A5.564.572.433.142.141.42
DOCUDocuSign, Inc. Common Stock20191227A8.046.243.753.362.502.89
DOGProShares Short Dow3020191227ETF2.041.921.351.760.580.16
DOGSArrow Dogs of the World ETF20191227ETF75.4821.8021.6521.800.150.00
DOGZDogness (International) Corpora20191227A572.43139.66115.66104.7824.0034.87
DOLWisdomTree International LargeC20191227ETF17.3313.2213.2213.220.000.00
DOMODomo, Inc. Class B Common Stock20191227A31.3119.491.814.9817.6814.52
DONWisdomTree U.S. MidCap Dividend20191227ETF4.247.133.613.563.533.57
DOOWisdomTree international Divide20191227ETF29.1216.5915.7715.520.821.08
DOOOBRP Inc. Common Subordinate Vot20191227A13.508.503.674.034.834.48
DOORMASONITE INTERNATIONAL CORP20191227A23.679.962.833.507.136.46
DORMDorman Products, Inc. New20191227A21.1217.204.573.7112.6313.49
DOVDover Corporation20191227A5.422.850.310.132.542.72
DOWDow Inc.20191227A5.114.181.941.312.242.88
DOXAmdocs Limited20191227A6.868.540.991.107.557.44
DPHCDiamondPeak Holdings Corp. Clas20191227A77.79
DPSTDirexion Daily Regional Banks B20191227ETF21.1014.165.105.899.078.28
DPWDPW Holdings, Inc.20191227A153.38139.27136.93137.062.342.21
DPZDomino's Pizza Inc.20191227A7.594.150.871.313.282.85
DRADDigirad Corporation20191227A218.52122.2773.1491.2949.1330.98
DREDuke Realty Corp.20191227A3.074.900.700.524.214.39
DRHDiamondRock Hospitality Company20191227A9.108.060.520.897.547.17
DRIDarden Restaurants, Inc.20191227A3.552.030.770.721.261.31
DRIODarioHealth Corp. Common Stock20191227A187.9781.5584.4674.77-2.916.78
DRIPDirexion Daily S&P Oil & Gas Ex20191227ETF20.7911.854.595.997.265.86
DRIVGlobal X Autonomous & Electric20191227ETF45.1924.7522.0124.452.740.30
DRNDirexion Daily Real Estate Bull20191227ETF32.2723.8821.5022.402.371.48
DRNADicerna Pharmaceuticals, Inc.20191227A14.287.393.104.074.293.32
DRQDril-Quip, Inc.20191227A20.4810.044.274.865.775.18
DRRXDurect Corp20191227A40.4439.72-14.66-13.9054.3853.61
DRSKAptus Defined Risk ETF20191227ETF15.3510.8910.259.570.641.32
DRTTDIRTT Environmental Solutions L20191227A79.4947.0030.5125.3316.5021.68
DRVDirexion Daily Real Estate Bear20191227ETF43.4925.0923.2324.381.850.70
DRWWisdomTree Global ex-US Real Es20191227ETF19.4216.7114.1514.062.552.64
DSDrive Shack Inc.20191227A28.5652.574.1711.4548.4041.11
DSEDuff & Phelps Select MLP and Mi20191227A33.6329.9119.8220.3910.119.54
DSGXDescartes Systems Group Inc20191227A9.764.952.032.022.922.93
DSIiShares MSCI KLD 400 Social ETF20191227ETF3.372.511.972.070.540.44
DSKEDaseke, Inc. Common Stock20191227A66.9071.8019.5623.5352.2448.27
DSLVVelocitySharesTM 3x Inverse Sil20191227ETF13.607.032.963.414.073.61
DSPGDSP Group Inc20191227A34.6724.367.147.3617.2217.00
DSSDocument Security Systems, Inc.20191227A165.81160.23160.17139.640.0620.59
DSSIDiamond S Shipping Inc. Common20191227A55.2129.6420.7818.618.8611.03
DSTLDistillate U.S. Fundamental Sta20191227ETF12.717.296.636.120.661.17
DSWLDeswell Industries Inc20191227A153.67143.7193.23115.5250.4828.19
DSXDiana Shipping, Inc.20191227A36.8727.7221.3221.696.406.02
DTDynatrace, Inc.20191227A14.957.845.538.412.31-0.57
DTDWisdomTree U.S. Total Dividend20191227ETF2.781.701.641.790.06-0.08
DTEDTE Energy Company20191227A3.031.750.791.130.950.62
DTEADAVIDsTEA Inc. Common Stock20191227A124.2682.5761.4360.7421.1421.83
DTECALPS Disruptive Technologies ET20191227ETF15.6610.3410.8010.71-0.45-0.36
DTHWisdomTree International High D20191227ETF12.916.806.476.670.320.12
DTILPrecision BioSciences, Inc. Com20191227A34.2119.153.086.8416.1112.35
DTNWisdomTree U.S. Dividend ex-Fin20191227ETF3.476.256.186.180.070.07
DTODB Crude Oil Double Short Excha20191227ETN403.12224.76187.22199.1537.5525.62
DTSSDatasea Inc. Common Stock20191227A407.94274.82239.12211.3435.7163.49
DTULiPath US Treasury 2-year Bull E20191227ETF109.44
DTUSiPath US Treasury 2-year Bear E20191227ETF490.31545.59545.59545.590.000.00
DTYLiPath US Treasury 10-year Bull20191227ETF20.46
DUGProShares UltraShort Oil & Gas20191227ETF6.6313.239.138.054.115.19
DUKDuke Energy Corporation20191227A2.211.300.370.400.930.90
DURAVanEck Vectors Morningstar Dura20191227ETF9.1010.489.219.161.271.32
DUSADavis Select U.S. Equity ETF20191227ETF40.5415.6715.6515.650.010.01
DUSLDirexion Daily Industrials Bull20191227ETF33.1719.1112.0915.897.023.22
DUSTDirexion Daily Gold Miners Inde20191227ETF17.1113.396.487.886.915.49
DVADaVita Inc.20191227A3.353.801.271.322.532.48
DVAXDynavax Technologies Corporatio20191227A22.6421.66-1.764.3723.4217.29
DVDDover Motorsports20191227A78.7448.3148.3148.310.000.00
DVLUFirst Trust Dorsey Wright Momen20191227ETF12.775.885.445.430.440.45
DVNDevon Energy Corporation20191227A3.955.131.322.103.813.04
DVOLFirst Trust Dorsey Wright Momen20191227ETF8.854.133.243.400.890.73
DVOPSource Dividend Opportunity ETF20191227ETF331.63558.42558.42558.420.000.00
DVPDeep Value ETF20191227ETF24.4811.3310.8211.100.510.23
DVYiShares Select Dividend ETF20191227ETF1.381.020.730.680.290.35
DVYAiShares Asia/Pacific Dividend E20191227ETF73.5953.8953.8953.890.000.00
DVYEiShares Emerging Markets Divide20191227ETF11.055.656.065.79-0.41-0.13
DWASInvesco DWA SmallCap Momentum E20191227ETF14.306.805.986.160.830.64
DWATArrow Investments Trust Arrow D20191227ETF117.4890.8085.7385.735.075.07
DWAWAdvisorShares Dorsey Wright FSM20191227ETF396.06410.00409.46409.460.530.53
DWCRArrow DWA Country Rotation ETF20191227ETF631.33
DWEQAdvisorShares Dorsey Wright Alp20191227ETF559.79381.91381.20381.200.710.71
DWFISPDR Dorsey Wright Fixed Income20191227ETF10.537.496.796.790.700.70
DWLDDavis Select Worldwide ETF20191227ETF45.4127.1925.7625.901.431.29
DWMWisdomTree International Equity20191227ETF17.379.799.467.820.331.97
DWMCAdvisorShares Dorsey Wright Mic20191227ETF312.0064.3464.3464.340.000.00
DWMFWisdomTree International Multif20191227ETF38.5219.2119.2119.210.000.00
DWPPFirst Trust Dorsey Wright Peopl20191227ETF27.1114.7114.0714.400.640.30
DWSHAdvisorShares Dorsey Wright Sho20191227ETF63.4436.112.2635.3833.850.73
DWSNDawson Geophysical Company New20191227A111.8534.0119.1720.4214.8413.59
DWUSAdvisorShares Dorsey Wright FSM20191227ETF478.43433.35432.40432.570.960.79
DWXSPDR S&P International Dividend20191227ETF7.4410.5110.4510.530.05-0.02
DXDynex Capital, Inc.20191227A7.735.712.702.733.012.98
DXCDXC Technology Company20191227A3.792.600.720.631.891.97
DXCMDexCom, Inc.20191227A11.858.486.127.282.361.20
DXDProShares UltraShort Dow 3020191227ETF4.493.552.032.401.511.15
DXGEWisdomTree Germany Hedged Equit20191227ETF66.2837.3143.2137.31-5.900.00
DXJWisdomTree Japan Hedged Equity20191227ETF1.871.651.140.990.500.66
DXJSWisdomTree Japan Hedged SmallCa20191227ETF20.916.706.506.610.200.10
DXLGDestination XL Group, Inc.20191227A192.68150.02113.94113.9436.0836.08
DXPEDXP Enterprises Inc20191227A41.5023.0813.9016.099.186.99
DXYNDixie Group Inc20191227A161.13133.3252.5091.8480.8241.48
DYDycom Industries, Inc.20191227A14.9911.206.496.314.714.89
DYAIDyadic International, Inc.20191227A191.14134.87123.04121.1911.8313.68
DYLSWisdomTree Dynamic Long/Short U20191227ETF12.249.369.339.410.04-0.04
DYNFBlackRock U.S. Equity Factor Ro20191227ETF10.337.427.247.240.180.18
DYNTDynatronics Corp20191227A374.41282.4157.6165.84224.80216.57
DZKDirexion Daily Developed Market20191227ETF13.728.755.398.383.360.37
DZSIDASAN Zhone Solutions, Inc20191227A68.8748.9953.9238.70-4.9210.29
DZZDB Gold Double Short ETN due Fe20191227ETN99.56174.49176.63176.73-2.14-2.24
EAElectronic Arts Inc20191227A3.082.45-0.10-0.412.552.87
EAFGrafTech International Ltd.20191227A9.1710.122.616.007.524.14
EAGGiShares ESG US Aggregate Bond E20191227ETF5.314.003.903.900.100.10
EARNELLINGTON RESIDENTIAL MORTGAGE20191227A19.0812.987.427.865.565.12
EARSAuris Medical Holding Ltd. Comm20191227A172.09130.6094.7294.6135.8836.00
EASGXtrackers MSCI EAFE ESG Leaders20191227ETF14.3013.077.277.825.805.24
EASIAmplify EASI Tactical Growth ET20191227ETF17.7515.5115.5115.50-0.010.01
EASTEASTSIDE DISTILLING , INC.20191227A161.4588.9960.1659.0128.8229.98
EATBrinker International, Inc.20191227A8.655.031.171.393.873.64
EBEventbrite, Inc. Class A Common20191227A19.439.096.825.922.273.17
EBAYeBay Inc20191227A2.772.650.680.651.982.00
EBFEnnis, Inc.20191227A18.6410.077.663.992.416.07
EBIXEbix Inc20191227A14.9510.953.884.587.086.40
EBIZGlobal X E-commerce ETF20191227ETF30.6622.7828.0028.00-5.21-5.21
EBMTEagle Bancorp Montana, Inc20191227A140.9285.1781.3884.483.790.69
EBNDSPDR Bloomberg Barclays Emergin20191227ETF3.703.182.382.840.800.34
EBSEmergent Biosolutions, Inc.20191227A15.126.811.381.485.435.33
EBSBMeridian Bancorp, Inc.20191227A14.8111.153.413.577.757.58
EBTCEnterprise Bancorp Inc.20191227A238.73146.4580.7184.9865.7461.47
ECHiShares MSCI Chile ETF20191227ETF15.408.515.395.733.122.78
ECHOEcho Global Logistics, Inc.20191227A14.4418.47-1.441.5519.9116.92
ECLEcolab, Inc.20191227A4.386.594.274.332.322.26
ECLNFirst Trust EIP Carbon Impact E20191227ETF12.384.584.614.60-0.03-0.02
ECNSiShares MSCI China Small-Cap ET20191227ETF101.4940.5531.7422.488.8018.07
ECOLUS Ecology, Inc.20191227A23.9015.448.308.047.147.40
ECOMCHANNELADVISOR CORPORATION20191227A23.9710.778.517.532.263.24
ECONColumbia Emerging Markets Consu20191227ETF16.228.097.257.110.840.98
ECORelectroCore, Inc. Common Stock20191227A159.43106.9324.0855.1282.8551.81
ECOWPacer Emerging Markets Cash Cow20191227ETF55.5727.4227.4227.420.000.00
ECPGEncore Capital Group, Inc.20191227A13.567.52-0.760.098.287.43
ECTECA Marcellus Trust 1 Interest20191227A150.08125.77119.15119.166.626.61
EDConsolidated Edison, Inc.20191227A2.593.110.991.552.121.56
EDCDirexion Daily Emerging Markets20191227ETF4.424.115.623.46-1.510.65
EDENiShares MSCI Denmark ETF20191227ETF38.3076.4754.0054.0022.4722.47
EDITEditas Medicine, Inc. Common St20191227A13.2411.303.477.397.843.92
EDIVSPDR S&P Emerging Markets Divid20191227ETF27.9730.354.497.7025.8622.65
EDNTEdison Nation, Inc. Common Stoc20191227A121.2684.7566.6267.3318.1417.42
EDOGALPS Emerging Sector Dividend D20191227ETF42.7538.0638.0638.060.000.00
EDOWFirst Trust Dow 30 Equal Weight20191227ETF20.2614.7314.7214.720.000.00
EDRYEuroDry Ltd. Common Shares20191227A848.69359.7234.91203.00324.81156.72
EDSAEdesa Biotech, Inc. Common Shar20191227A293.87163.50201.66199.03-38.16-35.53
EDUCEducational Development Corp20191227A115.1945.0738.2338.236.846.84
EDVVanguard World Funds Extended D20191227ETF6.113.793.073.360.730.43
EDZDirexion Daily Emerging Markets20191227ETF3.163.180.950.422.232.76
EEEl Paso Electric Company20191227A3.462.051.261.280.790.77
EEFTEuronet Worldwide Inc20191227A10.806.493.303.563.192.93
EEHELEMENTS Linked to the SPECTRUM20191227ETN431.23399.42399.42399.420.000.00
EELVInvesco S&P Emerging Markets Lo20191227ETF41.1822.8121.2120.701.602.10
EEMiShares MSCI Emerging Markets E20191227ETF2.222.381.571.500.810.88
EEMAiShares MSCI Emerging Markets A20191227ETF18.6216.4911.4513.995.041.46
EEMDAAM S&P Emerging Markets High D20191227ETF106.5171.1598.6071.15-27.450.00
EEMOInvesco S&P Emerging Markets Mo20191227ETF96.4033.9633.4733.960.500.00
EEMSiShares MSCI Emerging Markets S20191227ETF43.9027.0924.9226.932.160.15
EEMViShares Edge MSCI Min Vol Emerg20191227ETF2.932.020.810.941.211.08
EEMXSPDR MSCI Emerging Markets Foss20191227ETF33.1214.2714.1714.290.09-0.02
EESWisdomTree U.S. SmallCap Fund20191227ETF10.616.806.926.71-0.110.09
EETProShares Ultra MSCI Emerging M20191227ETF26.1210.246.055.954.204.30
EEVProShares Trust UltraShort MSCI20191227ETF4.172.640.560.802.071.84
EEXEmerald Holding, Inc.20191227A30.998.023.815.054.212.97
EFAiShares MSCI EAFE ETF20191227ETF1.431.030.560.670.460.36
EFADProShares MSCI EAFE Dividend Gr20191227ETF14.455.294.905.260.390.03
EFASGlobal X MSCI SuperDividend EAF20191227ETF45.7615.7016.0214.84-0.320.86
EFAViShares Edge MSCI Min Vol EAFE20191227ETF1.561.691.511.500.190.20
EFAXSPDR MSCI EAFE Fossil Fuel Rese20191227ETF40.609.548.308.301.231.23
EFCEllington Financial Inc. Common20191227A5.654.581.401.623.172.95
EFGiShares MSCI EAFE Growth ETF20191227ETF7.556.676.336.400.340.28
EFNLiShares MSCI Finland ETF20191227ETF13.218.848.848.840.000.00
EFOProShares Ultra MSCI EAFE20191227ETF68.9365.8119.2919.2946.5346.53
EFOIEnergy Focus, Inc.20191227A204.37169.41154.08155.8015.3313.61
EFSCEnterprise Financial Services C20191227A20.685.933.194.252.751.69
EFUProShares Trust UltraShort MSCI20191227ETF23.5417.790.110.1017.6717.69
EFViShares MSCI EAFE Value ETF20191227ETF2.192.261.111.241.151.03
EFXEquifax, Incorporated20191227A6.982.961.121.151.841.81
EFZProShares Trust Short MSCI EAFE20191227ETF11.193.082.482.480.600.60
EGANeGain Corporation20191227A39.3528.3811.818.7416.5619.63
EGBNEagle Bancorp Inc20191227A14.4322.132.31-1.1819.8123.30
EGHT8x8, Inc. Common Stock20191227A12.745.143.453.341.711.80
EGLEEagle Bulk Shipping Inc.20191227A39.7225.9912.0512.1413.9413.85
EGOEldorado Gold Corporation20191227A13.0411.612.783.078.838.53
EGOVNIC Inc20191227A10.7233.32-0.620.6033.9432.73
EGPEastGroup Properties Inc.20191227A9.105.882.242.103.643.78
EGPTVanEck Vectors Egypt Index ETF20191227ETF132.30149.89153.74159.74-3.85-9.85
EGRXEagle Pharmaceuticals, Inc.20191227A28.5020.1310.7811.669.368.47
EGYVaalco Energy, Inc.20191227A55.8241.2925.7827.7315.5013.56
EHCEncompass Health Corporation Co20191227A7.293.590.821.252.772.35
EHTHeHealth, Inc.20191227A16.159.785.244.074.555.71
EIDOiShares MSCI Indonesia ETF20191227ETF3.964.051.581.882.472.17
EIDXEidos Therapeutics, Inc. Common20191227A106.4246.9621.9121.1425.0525.82
EIGEmployers Holdings, Inc.20191227A17.038.873.813.875.075.01
EIGIEndurance International Group H20191227A31.7117.454.757.6912.709.76
EIGREiger BioPharmaceuticals, Inc.20191227A36.5623.056.436.2216.6316.83
EINCVanEck Vectors Energy Income ET20191227ETF104.1729.7425.2724.404.475.34
EIRLiShares MSCI Ireland ETF20191227ETF24.9930.2228.9228.871.291.35
EISiShares MSCI Israel ETF20191227ETF69.2631.6622.5122.349.159.32
EIXEdison International20191227A3.982.500.600.851.901.66
EJULInnovator MSCI Emerging Markets20191227ETF26.238.698.518.510.170.17
EKARIdeanomics NextGen Vehicles and20191227ETF44.0736.2636.2636.260.000.00
EKSOEkso Bionics Holdings, Inc. Com20191227A87.91168.4762.1571.88106.4798.07
ELThe Estee Lauder Companies Inc.20191227A4.923.701.240.982.462.72
ELAEnvela Corporation20191227A279.24154.28154.28154.280.000.00
ELANElanco Animal Health Incorporat20191227A5.153.570.190.523.383.05
ELDWisdomTree Emerging Markets Loc20191227ETF23.7310.139.979.990.160.14
ELFe.l.f. Beauty, Inc.20191227A12.398.402.773.805.634.60
ELGXEndologix Inc20191227A125.2170.9329.4637.9241.4733.01
ELLOEllomay Capital LTD20191227A169.2972.6564.9464.947.727.72
ELMDElectromed, Inc.20191227A141.70148.39142.25142.566.145.83
ELOXEloxx Pharmaceuticals, Inc. Com20191227A105.5761.9424.1123.1837.8338.76
ELSEquity Lifestyle Properties, In20191227A8.024.410.620.813.793.60
ELSEElectro-Sensors Inc20191227A289.6166.5177.7477.74-11.23-11.23
ELTKEltek Ltd20191227A161.22111.73106.13107.065.614.67
ELVTElevate Credit, Inc.20191227A31.7814.6315.959.98-1.324.65
ELYCallaway Golf Company20191227A8.965.811.722.274.103.54
EMAGVanEck Vectors Emerging Markets20191227ETF144.70206.36201.80201.804.564.56
EMANeMagin Corporation20191227A170.71151.12115.14115.3735.9835.75
EMBiShares J.P. Morgan USD Emergin20191227ETF0.913.172.422.450.750.73
EMBHiShares Interest Rate Hedged Em20191227ETF24.3412.3912.3812.380.010.01
EMCBWisdomTree Emerging Markets Cor20191227ETF58.2025.9823.7823.782.212.21
EMCFEmclaire Financial Corp20191227A84.284.942.942.941.991.99
EMCGWisdomTree Emerging Markets Con20191227ETF51.8536.2630.8526.985.429.28
EMDVProShares MSCI Emerging Markets20191227ETF23.1011.05-14.93-9.5625.9720.60
EMEEMCOR Group, Inc.20191227A12.447.784.074.193.713.59
EMFMGlobal X MSCI Next Emerging & F20191227ETF59.9369.1569.1369.130.020.02
EMGFiShares Edge MSCI Multifactor E20191227ETF16.589.489.439.410.040.07
EMHYiShares J.P. Morgan EM High Yie20191227ETF6.372.121.751.810.370.31
EMIFiShares Emerging Markets Infras20191227ETF121.6741.6741.6741.670.000.00
EMIHXtrackers Emerging Markets Bond20191227ETF30.1014.4014.4014.400.000.00
EMKREmcore Corp20191227A77.0148.7730.6131.9418.1616.83
EMLEastern Company20191227A203.35189.19127.45128.5261.7460.67
EMLCVanEck Vectors J.P. Morgan EM L20191227ETF2.942.001.091.110.900.88
EMLPFirst Trust North American Ener20191227ETF4.454.594.144.180.450.41
EMMFWisdomTree Emerging Markets Mul20191227ETF62.8749.8050.3250.39-0.51-0.59
EMMSEmmis Communications Corp20191227A112.0355.7047.0648.628.647.09
EMNEastman Chemical Company20191227A6.954.512.432.332.082.18
EMNTPIMCO Enhanced Short Maturity A20191227ETF2.101.542.212.21-0.67-0.67
EMPEntergy Mississippi, LLC First20191227A29.409.778.119.291.670.48
EMQQEMQQ The Emerging Markets Inter20191227ETF12.429.5110.0810.13-0.57-0.63
EMREmerson Electric Co.20191227A2.932.501.501.791.000.71
EMSGXtrackers MSCI Emerging Markets20191227ETF28.5411.1410.7910.960.350.17
EMSHProShares Short Term USD Emergi20191227ETF71.6553.3453.3453.340.000.00
EMTLSPDR DoubleLine Emerging Market20191227ETF20.5211.7310.6510.831.080.90
EMTYProShares Decline of the Retail20191227ETF14.2514.8214.6614.680.150.13
EMXEMX Royalty Corporation20191227A102.9864.7746.1545.5118.6219.26
EMXCiShares MSCI Emerging Markets e20191227ETF34.6916.0415.8316.040.210.00
ENBEnbridge, Inc20191227A2.552.040.631.121.400.91
ENBLENABLE MIDSTREAM PARTNERS, LP20191227A10.718.461.991.896.486.57
ENDPEndo International plc20191227A22.4419.767.417.7012.3512.08
ENFRAlerian Energy Infrastructure E20191227ETF45.5945.2843.6843.681.591.59
ENGENGlobal Corp20191227A302.08101.17100.29100.370.880.80
ENLCENLINK MIDSTREAM, LLC20191227A16.7812.783.435.069.347.70
ENLVEnlivex Therapeutics Ltd. Ordin20191227A366.70319.75311.24313.268.516.49
ENOBEnochian Biosciences Inc. Commo20191227A144.54248.41238.91238.789.509.63
ENORiShares MSCI Norway ETF20191227ETF45.5522.8129.0429.02-6.23-6.21
ENPHEnphase Energy, Inc.20191227A8.296.991.431.755.565.24
ENREnergizer Holdings, Inc20191227A9.425.732.092.123.643.61
ENSEnerSys, Inc.20191227A13.936.552.111.974.444.58
ENSGThe Ensign Group, Inc.20191227A21.409.340.320.059.029.28
ENSVEnservco Corp.20191227A218.47159.18105.82141.9753.3517.21
ENTGlobal Eagle Entertainment Inc.20191227A356.92293.48266.93269.4126.5524.08
ENTAEnanta Pharmaceuticals, Inc20191227A23.689.963.254.266.715.70
ENTGEntegris Inc20191227A5.986.012.612.883.403.12
ENTRERShares Entrepreneur 30 ETF20191227ETF26.8826.2326.1926.190.040.04
ENTXEntera Bio Ltd. Ordinary Shares20191227A670.68227.8745.3545.35182.52182.52
ENVENVESTNET, INC.20191227A14.796.852.703.464.153.39
ENVAEnova International, Inc.20191227A17.9911.78-0.062.1111.859.67
ENZEnzo Biochem, Inc.20191227A54.6438.0014.3221.2123.6816.79
ENZLiShares Trust iShares MSCI New20191227ETF29.289.999.869.960.130.03
EOGEOG Resources, Inc.20191227A4.352.440.240.662.201.78
EOLSEvolus, Inc. Common Stock20191227A37.7124.7415.5915.879.158.87
EPACEnerpac Tool Group Corp.20191227A9.934.431.121.483.302.94
EPAMEPAM SYSTEMS, INC.20191227A15.298.965.725.833.243.13
EPAYBottomline Technologies Inc20191227A12.174.852.280.492.574.36
EPCEdgewell Personal Care Company20191227A10.195.081.382.013.703.07
EPDEnterprise Products Partners L.20191227A3.602.810.810.992.011.81
EPHEiShares MSCI Philippines ETF20191227ETF10.359.292.182.787.116.51
EPIWisdomTree India Earnings Fund20191227ETF4.113.852.042.181.811.67
EPIXESSA Pharma Inc. Common Stock20191227A208.51115.3899.1699.1716.2116.21
EPMEvolution Petroleum Corporation20191227A41.6123.485.1614.3818.339.11
EPOLiShares MSCI Poland ETF20191227ETF5.424.49-2.14-1.996.646.48
EPPiShares MSCI Pacific ex Japan E20191227ETF2.212.401.391.681.010.73
EPREPR Properties20191227A5.663.090.880.822.202.26
EPRFInnovator S&P Investment Grade20191227ETF21.8930.9819.2019.2011.7911.79
EPRTEssential Properties Realty Tru20191227A11.046.060.371.415.694.65
EPSWisdomTree U.S. LargeCap Fund20191227ETF7.594.754.604.550.150.20
EPSNEpsilon Energy Ltd.20191227A232.80199.18104.44104.4494.7494.74
EPUiShares MSCI Peru ETF20191227ETF21.7617.5913.4813.824.113.77
EPVProShares UltraShort FTSE Europ20191227ETF16.289.829.499.970.33-0.15
EPZMEpizyme, Inc20191227A17.2829.554.994.9724.5624.58
EQEquillium, Inc. Common Stock20191227A324.09313.24-72.28-53.47385.52366.71
EQALInvesco Russell 1000 Equal Weig20191227ETF5.134.614.174.190.430.42
EQBKEquity Bancshares, Inc. Class A20191227A77.8418.3511.6211.556.726.79
EQCEquity Commonwealth20191227A4.234.623.103.201.521.42
EQHEquitable Holdings, Inc.20191227A4.443.161.100.862.042.28
EQIXEquinix, Inc. Common Stock REIT20191227A12.355.262.522.952.732.31
EQLALPS Equal Sector Weight ETF20191227ETF14.1511.8711.0311.080.840.79
EQMEQM Midstream Partners, LP20191227A13.857.144.575.352.571.80
EQREquity Residential20191227A3.602.661.251.371.411.29
EQRRProShares Equities for Rising R20191227ETF11.5410.1111.1610.11-1.050.00
EQSEquus Total Return, Inc.20191227A232.05225.23114.10114.10111.13111.13
EQTEQT CORP20191227A9.867.471.742.325.725.15
EQWLInvesco S&P 100 Equal Weight ET20191227ETF29.8313.8212.7012.811.121.01
EQXEquinox Gold Corp.20191227A26.2140.9020.3828.5020.5212.39
ERAERA GROUP INC.20191227A43.8623.046.508.9316.5514.11
ERFEnerplus Corporation20191227A14.1812.073.934.448.147.62
ERIEldorado Resorts, Inc20191227A10.5110.213.452.996.767.22
ERIEErie Indemnity Co20191227A28.9215.503.454.7412.0510.76
ERIIEnergy Recovery, Inc.20191227A16.3212.955.774.077.178.87
ERMEquityCompass Risk Manager ETF20191227ETF41.1951.5351.8951.89-0.36-0.36
EROSEROS INTERNATIONAL PLC20191227A32.2628.645.7814.0922.8714.53
ERSXERShares Non-US Small Cap ETF20191227ETF61.1534.4034.4034.400.000.00
ERUSiShares MSCI Russia ETF20191227ETF8.646.343.472.532.873.81
ERXDirexion Daily Energy Bull 2X S20191227ETF5.715.063.122.151.942.91
ERYDirexion Daily Energy Bear 2X S20191227ETF5.653.231.321.231.912.00
ESEversource Energy20191227A2.691.240.330.260.900.98
ESBKElmira Savings Bank Elmira NY20191227A258.4086.3186.3186.310.000.00
ESCAEscalade Inc20191227A120.9782.7246.4846.5236.2436.20
ESEESCO Technologies, Inc.20191227A17.7411.985.235.956.756.03
ESEAEuroseas Ltd.(Marshall Islands)20191227A281.41211.46132.81140.1378.6471.33
ESGFlexShares Trust FlexShares STO20191227ETF4.7927.188.318.5518.8718.63
ESGDiShares Trust iShares ESG MSCI20191227ETF12.256.846.906.91-0.05-0.07
ESGEiShares, Inc. iShares ESG MSCI20191227ETF9.726.721.433.355.303.38
ESGGFlexShares STOXX Global ESG Imp20191227ETF15.71
ESGNColumbia Sustainable Internatio20191227ETF102.3977.0476.0776.070.970.97
ESGSColumbia Sustainable U.S. Equit20191227ETF64.7746.3446.5446.34-0.200.00
ESGUiShares Trust iShares ESG MSCI20191227ETF7.612.802.712.700.080.09
ESGVVanguard ESG U.S. Stock ETF20191227ETF4.835.374.304.411.070.96
ESIElement Solutions Inc.20191227A8.999.413.944.665.464.75
ESLTElbit Systems Ltd20191227A33.4619.0113.4614.265.554.75
ESMLiShares ESG MSCI USA Small-Cap20191227ETF14.919.519.119.050.400.45
ESNTEssent Group LTD20191227A6.672.171.220.790.951.38
ESPEspey Mfg. & Electronics Corp20191227A282.99216.27210.78216.275.490.00
ESPOVanEck Vectors Video Gaming and20191227ETF9.6613.2911.4811.511.811.78
ESPREsperion Therapeutics, Inc.20191227A18.1322.525.385.8117.1516.71
ESQEsquire Financial Holdings, Inc20191227A233.5998.4087.7286.9610.6811.44
ESRTEMPIRE STATE REALTY TRUST, INC.20191227A7.365.261.651.663.613.60
ESSEssex Property Trust, Inc20191227A9.545.072.072.272.992.80
ESSAESSA Bancorp, Inc.20191227A91.7635.9435.4335.430.510.51
ESTAEstablishment Labs Holdings Inc20191227A82.7236.1721.4322.7414.7413.43
ESTCElastic N.V.20191227A10.596.112.832.923.273.18
ESTEEarthstone Energy Inc. Class A20191227A53.2427.6810.6310.4517.0517.23
ESXBCommunity Bankers Trust Corpora20191227A109.3580.4330.1630.8250.2749.61
ETEnergy Transfer LP Common Units20191227A7.694.862.613.122.251.75
ETFCE*Trade Financial Corporation20191227A3.147.863.243.654.624.23
ETHEthan Allen Interiors Inc20191227A12.086.262.951.913.314.35
ETHOETF Managers Trust New Issue20191227ETF15.117.966.797.581.170.38
ETMEntercom Communications20191227A23.1121.609.9311.4411.6810.17
ETNEaton Corporation, plc Ordinary20191227A2.592.90-0.612.083.510.83
ETNB89bio, Inc. Common Stock20191227A170.90115.138.3315.16106.8099.96
ETONEton Pharmaceutcials, Inc. Comm20191227A94.4474.4117.7017.7956.7156.62
ETREntergy Corporation20191227A3.872.240.650.851.601.40
ETRNEquitrans Midstream Corporation20191227A8.017.792.052.645.755.15
ETSYEtsy, Inc.20191227A5.393.870.931.282.942.60
ETTXEntasis Therapeutics Holdings I20191227A311.67207.34142.97150.5664.3756.78
EUDGWisdomTree Europe Quality Divid20191227ETF17.0915.8415.1616.390.69-0.55
EUDVProShares MSCI Europe Dividend20191227ETF31.6446.3944.6746.391.720.00
EUFNiShares MSCI Europe Financials20191227ETF5.373.973.433.740.530.23
EUMProShares Trust Short MSCI Emer20191227ETF5.966.985.406.921.580.06
EUMFWisdomTree Europe Multifactor F20191227ETF76.0056.1343.0856.1313.050.00
EUMViShares Edge MSCI Min Vol Europ20191227ETF21.344.924.924.920.000.00
EURLDirexion Daily FTSE Europe Bull20191227ETF15.869.509.248.810.250.68
EURNEURONAV NV20191227A8.355.251.712.003.533.23
EUSAiShares MSCI USA Equal Weighted20191227ETF9.577.866.226.251.641.62
EUSCWisdomTree Europe Hedged SmallC20191227ETF31.149.989.989.980.000.00
EVEaton Vance Corp.20191227A6.023.081.171.361.921.72
EVAEnviva Partners, LP20191227A28.0021.581.268.6220.3212.96
EVBGEverbridge, Inc. Common Stock20191227A17.228.392.353.196.045.20
EVBNEvans Bancorp Inc20191227A156.6299.1887.5583.9711.6315.21
EVCEntravision Communication20191227A42.1170.1726.7757.9543.4012.22
EVEREverQuote, Inc. Class A Common20191227A38.3841.2513.4513.9727.8027.28
EVFMEvofem Biosciences, Inc. Common20191227A64.0444.6417.7222.9626.9121.81
EVGNEVOGENE LTD.20191227A777.03621.90581.89581.8940.0140.01
EVHEvolent Health, Inc Class A Com20191227A19.2915.717.927.737.797.98
EVIEVI Industries, Inc.20191227A100.5158.7136.9443.2921.7715.42
EVLOEvelo Biosciences, Inc. Common20191227A292.22109.3351.0949.8458.2459.50
EVOKEvoke Pharma, Inc.20191227A94.4476.8344.3359.6532.5017.18
EVOLEvolving Systems, Inc.20191227A543.79437.15277.94293.11159.22144.05
EVOPEVO Payments, Inc. Class A Comm20191227A15.849.094.125.334.973.76
EVREvercore Inc.20191227A11.634.452.242.562.211.89
EVRGEvergy, Inc.20191227A5.422.370.731.451.640.92
EVRIEveri Holdings Inc20191227A15.039.270.680.578.598.70
EVSIEnvision Solar International, I20191227A280.7252.5947.7247.724.874.87
EVTCEVERTEC, INC.20191227A13.736.490.380.996.105.50
EVXVanEck Vectors Environmental Se20191227ETF32.0235.026.216.1728.8228.85
EWEdwards Lifesciences Corp20191227A5.544.371.932.212.442.16
EWAiShares MSCI Australia ETF20191227ETF4.436.641.731.994.914.66
EWBCEast-West Bancorp Inc20191227A7.964.84-0.442.865.281.99
EWCiShares MSCI Canada ETF20191227ETF3.412.301.561.690.730.60
EWCOInvesco Exchange-Traded Fund Tr20191227ETF23.3818.7417.4417.441.301.30
EWDiShares MSCI Sweden ETF20191227ETF3.542.941.861.961.080.98
EWGiShares MSCI Germany ETF20191227ETF3.433.121.261.691.861.44
EWGSiShares MSCI Germany Small-Cap20191227ETF22.1416.8117.0417.04-0.23-0.23
EWHiShares MSCI Hong Kong ETF20191227ETF4.133.491.201.692.281.79
EWIiShares MSCI Italy ETF20191227ETF3.442.350.971.171.381.18
EWJiShares MSCI Japan ETF20191227ETF1.681.490.750.820.730.67
EWJEiShares MSCI Japan Equal Weight20191227ETF17.439.25-4.50-4.5013.7513.75
EWJViShares MSCI Japan Value ETF20191227ETF10.9711.2911.2911.290.000.00
EWKiShares MSCI Belgium ETF20191227ETF24.6012.9612.5612.390.400.57
EWLiShares MSCI Switzerland ETF20191227ETF2.481.520.270.341.251.19
EWMiShares MSCI Malaysia ETF20191227ETF3.655.281.424.463.870.83
EWMCInvesco S&P MidCap 400 Equal We20191227ETF14.1245.52-36.91-83.2882.43128.80
EWNiShares MSCI Netherlands ETF20191227ETF4.962.911.991.820.921.09
EWOiShares MSCI Austria ETF20191227ETF49.4723.6118.9416.564.687.05
EWPiShares MSCI Spain ETF20191227ETF3.532.991.171.481.811.51
EWQiShares MSCI France ETF20191227ETF3.132.670.770.971.891.70
EWREInvesco S&P 500 Equal Weight Re20191227ETF14.2412.8010.4710.612.322.19
EWSiShares MSCI Singapore ETF20191227ETF4.222.701.531.731.160.92
EWSCInvesco S&P SmallCap 600 Equal20191227ETF29.6423.3124.6721.91-1.361.41
EWTiShares MSCI Taiwan ETF20191227ETF2.481.700.410.491.291.21
EWUiShares MSCI United Kingdom ETF20191227ETF2.982.421.211.331.211.09
EWUSiShares MSCI United Kingdom Sma20191227ETF23.908.208.548.54-0.34-0.34
EWVProShares Trust UltraShort MSCI20191227ETF20.909.499.439.470.060.01
EWWiShares MSCI Mexico ETF20191227ETF2.362.150.550.661.601.49
EWXSPDR S&P Emerging Markets Small20191227ETF14.398.527.027.361.501.17
EWYiShares MSCI South Korea ETF20191227ETF1.641.680.631.011.050.67
EWZiShares MSCI Brazil ETF20191227ETF2.112.700.941.141.751.56
EWZSiShares MSCI Brazil Small-Cap E20191227ETF21.6458.6258.3358.370.290.26
EXASExact Sciences Corp20191227A8.386.170.912.915.263.27
EXCExelon Corporation20191227A2.292.350.680.451.681.90
EXELExelixis Inc20191227A6.015.220.471.044.754.18
EXFOEXFO INC.20191227A166.8579.7737.6937.6942.0842.08
EXIiShares Global Industrials ETF20191227ETF24.547.907.837.830.070.07
EXKEndeavour Silver Corp.20191227A41.7636.2120.1419.6416.0716.57
EXLSExlService Holdings, Inc.20191227A23.5211.105.446.075.665.03
EXPEagle Materials, Inc.20191227A12.375.822.923.042.892.77
EXPCExperience Investment Corp. Cla20191227A102.04101.78101.78101.780.000.00
EXPDExpeditors International of Was20191227A4.3226.225.515.4720.7120.75
EXPEExpedia Group, Inc. Common Stoc20191227A3.002.460.070.362.382.10
EXPIeXp World Holdings, Inc. Common20191227A39.8022.755.287.0417.4715.72
EXPOExponent Inc20191227A15.569.956.019.343.940.61
EXPRExpress, Inc.20191227A20.8617.745.686.6212.0711.12
EXRExtra Space Storage, Inc.20191227A4.653.010.761.522.261.49
EXTNExterran Corporation20191227A38.3214.03-0.87-0.2514.9014.28
EXTRExtreme Networks20191227A15.0918.571.52-0.8817.1319.51
EYENational Vision Holdings, Inc.20191227A20.2114.600.591.7914.0212.81
EYEGEyegate Pharmaceuticals, Inc. C20191227A86.4563.4544.7943.4318.6720.02
EYENEyenovia, Inc. Common Stock20191227A169.90149.3776.4440.1772.93109.19
EYESSecond Sight Medical Products,20191227A70.6378.2143.5243.6634.6934.55
EYLDCambria Emerging Shareholder Yi20191227ETF120.4426.3721.1321.335.245.04
EYPTEyePoint Pharmaceuticals, Inc.20191227A80.7388.1341.6441.6746.4946.45
EZAiShares MSCI South Africa ETF20191227ETF5.923.520.411.213.142.34
EZJProShares Ultra MSCI Japan20191227ETF16.3912.159.209.352.952.80
EZMWisdomTree U.S. MidCap Fund20191227ETF8.047.428.348.58-0.93-1.16
EZPWEzcorp Inc20191227A18.5215.961.662.3214.3013.64
EZUiShare MSCI Eurozone ETF of ISH20191227ETF2.382.210.931.371.280.84
FFord Motor Company20191227A10.658.153.623.944.534.21
FAARFirst Trust Alternative Absolut20191227ETF28.5512.8011.5712.841.23-0.04
FABFirst Trust Multi Cap Value Alp20191227ETF27.3516.5115.8915.890.620.62
FADFirst Trust Multi Cap Growth Al20191227ETF29.3515.5215.4815.480.040.04
FAFFirst American Financial Corpor20191227A4.773.401.541.641.851.76
FALNiShares Fallen Angels USD Bond20191227ETF9.6913.1412.6712.540.470.61
FAMIFarmmi, Inc.20191227A266.99177.7146.2046.91131.51130.80
FANFirst Trust Global Wind Energy20191227ETF11.379.638.288.791.360.84
FANGDiamondback Energy, Inc.20191227A6.603.591.051.482.542.11
FARMFarmer Bros Co20191227A36.1816.9910.9910.446.006.55
FAROFaro Technologies Inc20191227A32.5510.138.365.931.784.21
FASDirexion Daily Financial Bull 320191227ETF6.503.421.260.102.163.32
FASTFastenal Co20191227A3.124.37-0.04-0.824.415.20
FATFAT Brands Inc. Common Stock20191227A231.82297.97198.38216.1899.5981.79
FATEFate Therapeutics, Inc.20191227A20.4915.321.818.7613.516.56
FAUGFT Cboe Vest U.S. Equity Buffer20191227ETF20.0164.4464.4464.440.000.00
FAUSFirst Trust Australia AlphaDEX20191227ETF56.59215.35215.35215.350.000.00
FAZDirexion Daily Financial Bear 320191227ETF7.445.373.093.712.291.67
FBFacebook, Inc. Class A20191227A1.271.600.320.761.280.84
FBCFlagstar Bancorp, Inc. New20191227A7.565.042.311.832.733.21
FBGXUBS AG FI Enhanced Large Cap Gr20191227ETN111.0134.79-15.9511.7550.7323.04
FBHSFORTUNE BRANDS HOME & SECURITY,20191227A4.222.321.381.670.940.66
FBIOFortress Biotech, Inc.20191227A78.0866.7344.8539.7221.8927.01
FBIZFirst Business Financial Servic20191227A112.1369.3169.2869.280.030.03
FBKFB Financial Corporation20191227A32.3722.2916.6615.915.636.38
FBMFoundation Building Materials,20191227A11.978.003.055.674.952.33
FBMSFirst Bancshares, Inc.20191227A21.6220.0511.1110.808.949.25
FBNCFirst Bancorp/NC20191227A18.208.573.503.845.074.73
FBNDFidelity Total Bond ETF20191227ETF3.745.492.402.413.093.08
FBPFirst BanCorp.20191227A10.088.181.104.487.083.69
FBSSFauquier Bankshares Inc20191227A270.19163.01170.67170.67-7.66-7.66
FBTFirst Trust NYSE Arca Biotechno20191227ETF6.779.384.954.304.435.08
FBZFirst Trust Brazil AlphaDEX Fun20191227ETF26.2813.4612.5813.230.880.22
FCFranklin Covey Company20191227A40.7115.659.289.216.376.45
FCAFirst Trust China AlphaDEX Fund20191227ETF98.2981.5181.5181.510.000.00
FCALFirst Trust California Municipa20191227ETF14.5712.659.029.023.633.63
FCANFirst Trust Canada AlphaDEX Fun20191227ETF32.189.678.889.670.780.00
FCAPFirst Capital Inc20191227A215.1980.6470.0169.8810.6310.76
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20191227A6.736.141.651.354.494.79
FCBCFirst Community Bankshares, Inc20191227A51.1813.350.102.1513.2511.21
FCBPFirst Choice Bancorp Common Sto20191227A135.3171.6052.6565.3018.956.30
FCCOFirst Community Corp20191227A164.1082.8969.4169.4113.4813.48
FCCY1st Constitution Bancorp20191227A163.01121.16130.69130.78-9.54-9.62
FCEFFirst Trust CEF Income Opportun20191227ETF39.4838.0937.6337.740.460.35
FCELFuelCell Energy Inc NEW (DE)20191227A73.9370.1736.6547.2333.5322.94
FCFFirst Commonwealth Financial Co20191227A7.506.161.861.804.294.35
FCFSFirstCash, Inc.20191227A14.656.832.612.714.234.13
FCGFirst Trust Natural Gas ETF20191227ETF8.627.421.461.375.966.05
FCNFTI Consulting, Inc.20191227A14.856.781.431.825.364.97
FCNCAFirst Citizens BancShares Inc20191227A45.1421.629.2310.5711.8310.26
FCOMFidelity MSCI Communication Ser20191227ETF4.375.262.603.782.651.48
FCORFidelity Corporate Bond ETF20191227ETF15.187.695.776.061.921.63
FCPIFidelity Stocks for Inflation E20191227ETF13.9661.3347.7842.3613.5518.97
FCPTFour Corners Property Trust, In20191227A9.5117.890.470.0217.4217.87
FCTRFirst Trust Lunt U.S. Factor Ro20191227ETF22.489.961.992.607.977.36
FCVTFirst Trust SSI Strategic Conve20191227ETF24.2212.5911.6311.740.960.84
FCXFreeport-McMoran Inc.20191227A7.665.782.712.833.072.95
FDBCFidelity D & D Bancorp, Inc. Co20191227A251.06125.01121.52121.983.483.03
FDDFirst Trust STOXX European Sele20191227ETF10.938.665.816.362.852.30
FDEFFirst Defiance Financial Corp20191227A18.0720.0013.1914.006.816.00
FDEMFidelity Targeted Emerging Mark20191227ETF6.102.702.151.980.550.72
FDEVFidelity Targeted International20191227ETF9.890.750.750.750.000.00
FDHYFidelity High Yield Factor ETF20191227ETF25.8944.3110.6310.7633.6833.54
FDISFidelity MSCI Consumer Discreti20191227ETF4.774.212.021.882.192.33
FDIVFirst Trust Strategic Income ET20191227ETF19.477.907.907.900.000.00
FDLFirst Trust Morningstar Dividen20191227ETF3.314.753.883.990.870.77
FDLOFidelity Low Volatility Factor20191227ETF9.756.293.845.572.460.72
FDMFirst Trust Dow Jones Select Mi20191227ETF11.967.387.767.61-0.38-0.23
FDMOFidelity Momentum Factor ETF20191227ETF16.8916.1115.2715.340.830.76
FDNFirst Trust Dow Jones Internet20191227ETF3.853.112.732.750.380.37
FDNIFirst Trust Dow Jones Internati20191227ETF68.36104.70111.4996.40-6.798.30
FDPFresh Del Monte Produce Inc.20191227A17.137.854.674.213.183.64
FDRRFidelity Dividend ETF for Risin20191227ETF24.059.938.839.081.100.85
FDSFactset Research Systems20191227A8.114.941.501.953.442.99
FDTFirst Trust Developed Markets e20191227ETF13.5015.817.067.098.758.72
FDTSFirst Trust Developed Markets e20191227ETF76.9153.2752.9952.990.280.28
FDUSFidus Investment Corp.20191227A18.2217.187.668.519.528.67
FDVVFidelity High Dividend ETF20191227ETF11.487.677.317.210.360.46
FDXFedEx Corporation20191227A2.911.700.360.571.341.13
FEFirstEnergy Corp.20191227A2.171.710.350.571.361.14
FEIMFrequency Electronics, Inc.20191227A257.62130.58119.21119.4611.3711.12
FELEFranklin Electric Co Inc20191227A18.827.533.052.334.485.20
FEMFirst Trust Emerging Markets Al20191227ETF10.114.532.723.171.811.36
FEMBFirst Trust Emerging Markets Lo20191227ETF30.1222.3412.6912.059.6510.29
FEMSFirst Trust Emerging Markets Sm20191227ETF27.4682.5677.1582.965.40-0.40
FENCFennec Pharmaceuticals Inc. Com20191227A149.87153.15102.78110.2150.3742.94
FENYFidelity MSCI Energy Index ETF20191227ETF6.345.064.404.580.660.48
FEPFirst Trust Europe AlphaDEX Fun20191227ETF30.668.3010.288.19-1.980.11
FETFORUM ENERGY TECHNOLOGIES, INC.20191227A63.2958.6839.5341.3419.1517.34
FEULCredit Suisse FI Enhanced Europ20191227ETN87.9236.2436.2436.240.000.00
FEUZFirst Trust Eurozone AlphaDEX20191227ETF131.4293.7493.7793.77-0.03-0.03
FEXFirst Trust Large Cap Core Alph20191227ETF3.571.961.701.660.260.30
FEYEFireEye, Inc.20191227A6.1010.261.171.549.088.72
FEZSPDR EURO STOXX 50 ETF20191227ETF2.442.081.361.360.720.72
FFFuture Fuel Corporation20191227A24.1610.99-5.843.1216.837.87
FFBCFirst Financial Bancorp20191227A7.5219.728.619.4511.1210.27
FFBWFFBW, Inc. Common Stock20191227A111.92
FFGFBL Financial Group20191227A87.5933.8216.9621.7216.8612.10
FFHGFormula Folios Hedged Growth ET20191227ETF38.5732.2823.6628.508.623.79
FFHLFuwei Films (Holdings) Co., Ltd20191227A252.96263.88249.41252.6814.4811.21
FFICFlushing Financial Corp20191227A15.1331.645.565.7426.0825.89
FFINFirst Financial Bankshares Inc20191227A11.0613.371.773.6311.599.80
FFIUUVA Unconstrained Medium-Term F20191227ETF41.7226.8226.8226.820.000.00
FFIVF5 Networks Inc20191227A8.424.261.500.082.764.19
FFNWFirst Financial Northwest, Inc20191227A81.0080.6061.0461.1519.5619.45
FFRFirst Trust FTSE EPRA/NAREIT Gl20191227ETF38.6226.3724.3224.882.051.49
FFSGFormulaFolios Smart Growth ETF20191227ETF39.9928.4329.4828.64-1.05-0.21
FFTGFormulaFolios Tactical Growth E20191227ETF31.7410.7110.3910.430.320.27
FFTIFormulaFolios Tactical Income E20191227ETF18.5115.3515.3615.35-0.02-0.01
FFTYInnovator IBD 50 ETF20191227ETF6.185.035.835.77-0.80-0.74
FFWMFirst Foundation Inc.20191227A22.1724.415.654.2918.7620.12
FGFGL Holdings Ordinary Shares20191227A10.046.884.754.982.121.89
FGBIFIRST GUARANTY BANCSHARES INC20191227A409.38249.18211.66221.2437.5227.95
FGDFirst Trust Dow Jones Global Se20191227ETF9.724.662.752.751.901.90
FGENFibroGen, Inc20191227A11.626.690.950.055.746.64
FGMFirst Trust Germany AlphaDEX Fu20191227ETF136.1087.1387.1387.130.000.00
FHBFirst Hawaiian, Inc. Common Sto20191227A6.2220.621.351.8019.2718.83
FHKFirst Trust Hong Kong AlphaDEX20191227ETF175.62119.16112.79112.796.376.37
FHLCFidelity MSCI Health Care Index20191227ETF5.234.393.122.991.281.40
FHNFirst Horizon National Corporat20191227A6.174.982.152.382.822.60
FIFRANKS INTERNATIONAL N.V.20191227A21.2113.297.918.145.385.16
FIBKFirst Interstate BancSystem, In20191227A13.1610.67-0.14-0.8310.8111.50
FIBRiShares Edge U.S. Fixed Income20191227ETF9.326.796.716.790.070.00
FICOFair Isaac Corporation20191227A16.037.172.952.574.214.60
FIDFirst Trust Exchange-Traded Fun20191227ETF24.5517.8818.3017.90-0.42-0.01
FIDIFidelity International High Div20191227ETF38.0723.0823.1323.00-0.050.08
FIDUFidelity MSCI Industrials Index20191227ETF5.243.600.361.373.252.23
FIEEFI Enhanced Europe 50 ETN20191227ETN105.1399.79100.3399.79-0.540.00
FIHDUBS AG FI Enhanced Global High20191227ETN48.4527.8021.0515.796.7511.50
FILLiShares MSCI Global Energy Prod20191227ETF39.9025.5228.8428.84-3.32-3.32
FINXGlobal X Funds Global X FinTech20191227ETF18.168.017.878.050.14-0.04
FISFidelity National Information S20191227A3.072.960.520.702.442.26
FISIFinancial Institutions Inc20191227A40.2221.6815.3715.226.306.45
FISRSPDR SSGA Fixed Income Sector R20191227ETF20.266.555.855.770.710.78
FISVFiserv Inc20191227A3.373.77-0.230.594.003.18
FITFitbit, Inc. Class A common sto20191227A15.3411.624.746.276.885.35
FITBFifth Third Bancorp20191227A3.314.810.540.674.274.15
FITESPDR S&P Kensho Future Security20191227ETF36.9816.1621.7520.90-5.59-4.74
FIVAFidelity International Value Fa20191227ETF75.5169.8066.7966.793.023.02
FIVEFive Below, Inc. Common Stock20191227A8.024.811.112.263.702.55
FIVGDefiance Next Gen Connectivity20191227ETF6.469.131.861.827.287.32
FIVNFIVE9, INC.20191227A12.506.953.824.423.132.53
FIWFirst Trust Water ETF20191227ETF10.224.744.724.740.020.01
FIXComfort Systems USA, Inc.20191227A11.224.911.691.463.243.47
FIXDFirst Trust TCW Opportunistic F20191227ETF3.604.153.783.750.380.40
FIXXHomology Medicines, Inc. Common20191227A39.9823.237.9613.9815.279.25
FIZZNational Beverage Corp.20191227A17.7011.383.393.998.007.40
FJNKPacific Global Focused High Yie20191227ETF16.4415.8015.8015.800.000.00
FJPFirst Trust Japan AlphaDEX Fund20191227ETF53.7631.0531.0531.050.000.00
FKOFirst Trust South Korea AlphaDE20191227ETF85.7647.6347.6347.630.000.00
FKUFirst Trust United Kingdom Alph20191227ETF54.0641.4744.0841.31-2.610.15
FLFoot Locker, Inc.20191227A5.953.420.910.672.522.75
FLAGFLAG-Forensic Accounting Long-S20191227ETF72.3231.7931.7931.790.000.00
FLATiPath US Treasury Flattener ETN20191227ETF82.04
FLAXFranklin FTSE Asia ex Japan ETF20191227ETF71.922.2418.982.24-16.740.00
FLBLFranklin Liberty Senior Loan ET20191227ETF28.1617.4617.4617.460.000.00
FLBRFranklin FTSE Brazil ETF20191227ETF41.9328.9324.6324.634.314.31
FLCAFranklin FTSE Canada ETF20191227ETF45.3728.5028.5028.500.000.00
FLCBFranklin Liberty U.S. Core Bond20191227ETF16.109.248.598.590.660.66
FLCHFranklin FTSE China ETF20191227ETF21.1024.9751.6324.01-26.670.95
FLCOFranklin Liberty Investment Gra20191227ETF19.729.729.729.720.000.00
FLDMFluidigm Corporation20191227A31.6529.623.057.8826.5721.74
FLDRFidelity Low Duration Bond Fact20191227ETF1.971.511.511.510.000.00
FLEEFranklin FTSE Europe ETF20191227ETF9.736.536.556.55-0.02-0.02
FLEHFranklin FTSE Europe Hedged ETF20191227ETF31.8417.8917.8917.890.000.00
FLEUBarclays ETN+ FI Enhanced Europ20191227ETN117.2360.3960.3960.390.000.00
FLEXFlex Ltd. Ordinary Shares20191227A8.5017.433.593.9213.8413.59
FLFRFranklin FTSE France ETF20191227ETF12.4711.7011.7011.700.000.00
FLGBFranklin FTSE United Kingdom ET20191227ETF19.5322.2122.2122.210.000.00
FLGECredit Suisse FI Large Cap Grow20191227ETN46.7321.8619.8820.111.981.75
FLGRFranklin FTSE Germany ETF20191227ETF13.055.265.605.60-0.34-0.34
FLGTFulgent Genetics, Inc. Common S20191227A75.9242.9818.0424.5924.9418.40
FLHKFranklin FTSE Hong Kong ETF20191227ETF27.0818.0818.0618.080.020.00
FLHYFranklin Liberty High Yield Cor20191227ETF11.379.4310.679.43-1.240.00
FLIAFranklin Liberty International20191227ETF36.2036.8936.8936.890.000.00
FLICFirst of Long Island Corp/The20191227A38.7114.326.046.458.287.87
FLINFranklin FTSE India ETF20191227ETF32.5317.1414.5114.512.632.63
FLIRFlir Systems Inc20191227A5.944.782.362.662.422.12
FLIYFranklin FTSE Italy ETF20191227ETF11.987.315.987.311.330.00
FLJHFranklin FTSE Japan Hedged ETF20191227ETF72.11
FLJPFranklin FTSE Japan ETF20191227ETF72.0162.1062.0562.100.050.00
FLKRFranklin FTSE South Korea ETF20191227ETF80.9132.9432.9432.940.000.00
FLLFull House Resorts, Inc.20191227A140.7090.6985.1786.965.523.73
FLLAFranklin FTSE Latin America20191227ETF58.6713.4213.4213.420.000.00
FLLVFranklin Liberty U.S. Low Volat20191227ETF16.9211.429.859.981.571.43
FLMBFranklin Liberty Municipal Bond20191227ETF26.8026.7926.7926.790.000.00
FLMIFranklin Liberty Intermediate M20191227ETF23.594.334.334.330.000.00
FLMNFalcon Minerals Corporation Cla20191227A58.8424.934.5010.2120.4414.72
FLMXFranklin FTSE Mexico ETF20191227ETF66.3134.9333.9834.930.960.00
FLNFirst Trust Latin America Alpha20191227ETF105.6251.6751.4251.410.250.25
FLNGFLEX LNG Ltd. Ordinary Shares20191227A228.49189.19143.63120.8545.5668.34
FLNTFluent, Inc. Common Stock20191227A48.3037.199.809.7927.3927.40
FLOFlowers Foods, Inc.20191227A4.724.290.490.973.803.32
FLOTiShares Floating Rate Bond ETF20191227ETF1.961.261.231.230.030.03
FLOWSPX FLOW, Inc.20191227A15.886.182.532.793.653.39
FLQDFranklin LibertyQ Global Divide20191227ETF36.8025.5525.5525.550.000.00
FLQEFranklin LibertyQ Emerging Mark20191227ETF65.5832.7828.5032.784.280.00
FLQHFranklin LibertyQ International20191227ETF10.343.993.993.990.000.00
FLQLFranklin LibertyQ U.S. Equity E20191227ETF9.395.615.085.240.530.37
FLQMFranklin LibertyQ U.S. Mid Cap20191227ETF20.6015.0824.6224.62-9.54-9.54
FLQSFranklin LibertyQ U.S. Small Ca20191227ETF12.729.338.979.040.350.28
FLRFluor Corporation20191227A7.606.692.402.434.304.27
FLRNSPDR Bloomberg Barclays Investm20191227ETF3.282.562.512.510.050.05
FLRTPacific Global Senior Loan ETF20191227ETF35.2518.5811.5311.537.067.06
FLRUFranklin FTSE Russia ETF20191227ETF37.7323.3523.2423.310.100.03
FLSFlowserve Corporation20191227A6.284.602.011.972.592.63
FLSAFranklin FTSE Saudi Arabia ETF20191227ETF82.7294.5094.8994.50-0.390.00
FLSPFranklin Liberty Systematic Sty20191227ETF76.74
FLSWFranklin FTSE Switzerland ETF20191227ETF54.9642.9042.9042.900.000.00
FLTFleetCor Technologies, Inc.20191227A5.252.900.571.162.341.75
FLTBFidelity Limited Term Bond ETF20191227ETF10.502.782.782.780.000.00
FLTRVanEck Vectors Investment Grade20191227ETF5.565.945.685.770.260.17
FLTWFranklin FTSE Taiwan ETF20191227ETF78.2526.6726.8126.67-0.130.00
FLWS1-800-FLOWERS.COM Inc20191227A16.168.65-0.031.148.687.51
FLXNFlexion Therapeutics, Inc.20191227A18.3716.676.429.6210.257.05
FLXSFlexsteel Industries20191227A70.2943.8534.7534.929.108.94
FLZAFranklin FTSE South Africa20191227ETF30.5826.4126.1826.180.220.22
FMiShares MSCI Frontier 100 Fund20191227ETF11.7515.150.840.8714.3214.29
FMAOFarmers & Merchants Bancorp, In20191227A151.4173.3463.8263.029.5110.31
FMATFidelity MSCI Materials Index E20191227ETF6.7988.0116.3616.6671.6671.35
FMBFirst Trust Managed Municipal E20191227ETF3.941.821.691.730.140.09
FMBHFirst Mid Bancshares, Inc. Comm20191227A61.2520.2614.1514.596.115.67
FMBIFirst Midwest Bancorp Inc/IL20191227A5.6244.401.541.7442.8542.66
FMCFMC Corporation20191227A6.093.922.242.701.681.22
FMCIForum Merger II Corporation Cla20191227A45.7732.0732.8832.07-0.810.00
FMFFirst Trust Managed Futures Str20191227ETF74.7531.4331.6731.41-0.240.02
FMHIFirst Trust Municipal High Inco20191227ETF13.113.513.513.510.000.00
FMKFirst Trust Mega Cap AlphaDEX F20191227ETF29.1340.3144.8343.52-4.52-3.22
FMNBFarmers National Banc Corp20191227A35.44138.7519.0919.19119.65119.55
FNFabrinet20191227A15.807.233.504.113.733.13
FNBF.N.B. Corp20191227A8.076.523.193.333.323.15
FNCBFNCB Bancorp Inc. Common Stock20191227A394.71300.81267.99267.9932.8232.82
FNCLFidelity MSCI Financials Index20191227ETF4.474.984.013.990.970.99
FNDFloor & Decor Holdings, Inc.20191227A9.014.691.451.743.242.95
FNDASchwab Fundamental U.S. Small C20191227ETF8.338.543.803.764.744.78
FNDBSchwab Fundamental U.S. Broad M20191227ETF20.297.441.551.555.905.89
FNDCSchwab Fundamental Internationa20191227ETF12.579.444.647.004.812.44
FNDESchwab Fundamental Emerging Mar20191227ETF3.423.112.940.150.172.96
FNDFSchwab Fundamental Internationa20191227ETF7.376.475.225.191.251.28
FNDXSchwab Fundamental U.S. Large C20191227ETF3.573.292.241.081.052.21
FNFFidelity National Financial, In20191227A3.044.231.091.283.142.95
FNGDMicroSectors FANG+ Index -3X In20191227ETN12.2312.188.648.283.543.90
FNGOMicroSectors FANG+ Index 2X Lev20191227ETN10.067.600.692.466.915.14
FNGSMicroSectors FANG+ ETNs due Jan20191227ETN45.5022.5120.1021.912.400.60
FNGUMicroSectors FANG+ Index 3X Lev20191227ETN6.206.264.764.841.501.42
FNGZMicroSectors FANG+ Index -2X In20191227ETN9.467.383.797.623.60-0.24
FNHCFedNat Holding Company Common S20191227A37.7225.163.683.2621.4721.90
FNIFirst Trust Chindia ETF20191227ETF11.144.854.143.670.711.17
FNJNFinjan Holdings, Inc.20191227A72.5753.0247.5147.515.515.51
FNKFirst Trust Mid Cap Value Alpha20191227ETF42.5528.0326.6126.351.431.68
FNKOFunko, Inc. Class A Common Stoc20191227A11.578.580.04-0.078.548.65
FNLCFirst Bancorp, Inc. (ME)20191227A95.06121.34100.38101.3420.9620.00
FNOVFT Cboe Vest U.S. Equity Buffer20191227ETF21.398.986.546.542.442.44
FNVFranco-Nevada Corporation20191227A5.845.601.390.994.214.62
FNWBFirst Northwest Bancorp Common20191227A163.8266.9348.8452.2118.0914.72
FNXFirst Trust Mid Cap Core AlphaD20191227ETF7.875.425.195.740.23-0.32
FNYFirst Trust Mid Cap Growth Alph20191227ETF36.7212.4311.8611.860.570.57
FOCSFocus Financial Partners Inc. C20191227A58.0919.1110.2810.888.838.23
FOEFerro Corporation20191227A12.119.142.721.606.447.60
FOLDAmicus Therapeutics, Inc20191227A10.469.281.762.127.527.16
FONRFonar Corporation20191227A50.5430.5723.7226.006.854.56
FORForestar Group Inc.20191227A29.5920.663.813.1216.8517.54
FORDForward Industries Inc-N Y20191227A167.92304.88300.55300.544.324.34
FORKFuling Global Inc20191227A604.46120.61120.61120.610.000.00
FORMFormFactor Inc.20191227A7.535.201.911.903.293.31
FORRForrester Research Inc20191227A33.1116.676.267.3510.409.31
FOSLFossil Group, Inc.20191227A15.8411.005.996.384.984.59
FOVLiShares Focused Value Factor ET20191227ETF11.996.486.486.480.000.00
FOXFox Corporation Class B Common20191227A2.923.010.410.592.602.43
FOXAFox Corporation Class A Common20191227A2.842.920.010.262.922.66
FOXFFox Factory Holding Corp. Commo20191227A26.8310.034.875.505.164.53
FPAFirst Trust Asia Pacific ex-Jap20191227ETF120.0697.8198.3098.30-0.49-0.49
FPACFar Point Acquisition Corporati20191227A67.7677.5929.0629.0648.5348.53
FPAYFlexShopper, Inc. Common Stock20191227A98.5078.2562.3762.3115.8815.94
FPEFirst Trust Preferred Securitie20191227ETF5.186.272.362.403.903.87
FPEIFirst Trust Institutional Prefe20191227ETF9.933.182.982.980.200.20
FPHFive Point Holdings, LLC Class20191227A31.6719.478.488.4610.9911.01
FPIFarmland Partners Inc.20191227A25.6021.0210.8911.9510.129.07
FPRXFive Prime Therapeutics, Inc.20191227A29.4030.6010.2913.4720.3117.13
FPXFirst Trust US Equity Opportuni20191227ETF5.284.304.324.30-0.020.00
FPXEFirst Trust IPOX Europe Equity20191227ETF22.2025.6625.6625.660.000.00
FPXIFirst Trust Exchange-Traded Fun20191227ETF152.5391.5390.9291.230.610.31
FQALFidelity Quality Factor ETF20191227ETF8.853.893.693.910.21-0.01
FRFirst Industrial Realty Trust,20191227A5.6112.4310.1510.332.282.10
FRAFFranklin Financial Services Cor20191227A218.2295.7398.4098.40-2.66-2.66
FRAKVanEck Vectors Unconventional O20191227ETF66.4820.6025.7225.73-5.12-5.13
FRANFrancesca''s Holdings Corporati20191227A80.6834.054.3312.5529.7121.50
FRBAFirst Bank20191227A136.55125.92125.22125.910.700.01
FRBKRepublic First Bancorp Inc20191227A28.6015.6411.7212.563.913.08
FRCFirst Republic Bank20191227A3.652.570.07-0.182.492.74
FRDFriedman Industries, Inc20191227A83.0345.6624.1026.3321.5619.32
FRDMFreedom 100 Emerging Markets ET20191227ETF24.0113.9013.9013.900.000.00
FRELFidelity MSCI Real Estate Index20191227ETF3.817.032.886.744.150.29
FREQFrequency Therapeutics, Inc. Co20191227A177.6488.3860.8560.3527.5328.03
FRGFranchise Group, Inc.20191227A113.2198.2189.6188.918.599.30
FRGIFiesta Restaurant Group, Inc.20191227A27.4128.867.867.9221.0020.93
FRHCFreedom Holding Corp.20191227A34.0425.2621.2719.813.995.45
FRIFirst Trust S&P REIT Index Fund20191227ETF11.648.206.475.841.722.35
FRLGLarge Cap Growth Index-Linked E20191227ETN13.66113.21112.33112.670.880.54
FRMEFirst Merchants Corp20191227A11.095.571.692.083.883.49
FROFrontline Ltd.20191227A8.158.162.230.985.937.18
FRPHFRP Holdings, Inc.20191227A74.3934.4031.0731.243.333.15
FRPTFreshpet, Inc.20191227A14.038.442.623.975.824.46
FRTFederal Realty Investment Trust20191227A7.588.055.006.243.051.81
FRTAForterra, Inc20191227A28.0320.621.091.5919.5319.03
FSBFranklin Financial Network, Inc20191227A27.0611.207.008.104.203.10
FSBCFSB Bancorp, Inc. Common Stock20191227A87.2954.4448.1948.196.256.25
FSBWFS Bancorp, Inc. Common Stock20191227A142.6259.4554.7855.824.673.63
FSCTForeScout Technologies, Inc. Co20191227A18.9810.746.184.744.565.99
FSEAFirst Seacoast Bancorp Common S20191227A282.8780.8480.8480.840.000.00
FSFGFirst Savings Financial Group,20191227A155.0691.8649.1267.5842.7424.28
FSIFlexible Solutions Internationa20191227A115.9794.3999.9092.09-5.512.30
FSKFS KKR Capital Corp. Common Sto20191227A16.2110.784.448.416.332.36
FSLRFirst Solar, Inc.20191227A7.096.97-1.20-0.578.177.54
FSLYFastly, Inc.20191227A16.7013.028.727.454.315.58
FSMFORTUNA Silver Mines Inc.20191227A25.0230.5417.6015.3412.9715.23
FSMBFirst Trust Short Duration Mana20191227ETF16.607.806.386.381.411.41
FSMDFidelity Small-Mid Factor ETF20191227ETF7.938.5811.4611.70-2.88-3.12
FSPFranklin Street Properties Corp20191227A19.2815.379.248.666.136.71
FSRVFinServ Acquisition Corp. Class20191227A1256.04
FSSFederal Signal Corp.20191227A10.405.013.181.751.833.25
FSTAFidelity MSCI Consumer Staples20191227ETF4.054.742.022.172.722.57
FSTRFoster (Lb) Co20191227A107.8560.7750.7251.4410.049.33
FSVFirstService Corporation Common20191227A13.9111.505.195.966.315.53
FSZFirst Trust Switzerland AlphaDE20191227ETF31.6444.3544.3544.350.000.00
FTAFirst Trust Large Cap Value Alp20191227ETF3.301.931.261.580.680.35
FTACFinTech Acquisition Corp. III C20191227A78.799.859.859.850.000.00
FTAGFirst Trust Exchange-Traded Fun20191227ETF46.6317.5616.2617.561.300.00
FTAIFortress Transportation and Inf20191227A14.0210.19-11.052.9521.247.24
FTCFirst Trust Large Cap Growth Al20191227ETF5.602.343.002.51-0.66-0.16
FTCHFarfetch Limited Class A Ordina20191227A10.3110.013.244.556.775.47
FTCSFirst Trust Capital Strength ET20191227ETF1.892.192.001.940.190.25
FTDRfrontdoor, inc. Common Stock20191227A22.848.183.994.484.193.70
FTECFidelity MSCI Information Techn20191227ETF2.656.15-0.31-1.176.467.32
FTEKFuel Tech, Inc.20191227A256.49131.6260.3156.5171.3275.11
FTFTFuture FinTech Group Inc.20191227A136.64152.21136.74137.1615.4715.04
FTGCFirst Trust Global Tactical Com20191227ETF31.7724.6624.6524.650.010.00
FTHIFirst Trust Exchange-Traded Fun20191227ETF26.8529.8630.9930.99-1.13-1.13
FTITechnipFMC plc Ordinary Share20191227A4.795.832.361.963.473.88
FTKFlotek Industries, Inc.20191227A52.5649.949.7335.1940.2114.75
FTLBFirst Trust Exchange-Traded Fun20191227ETF23.1511.8511.5711.850.280.00
FTLSFirst Trust Long/Short Equity E20191227ETF14.008.958.599.000.36-0.05
FTNTFortinet, Inc.20191227A6.897.091.081.216.015.88
FTRFrontier Communications Corp.20191227A62.3460.9034.0447.3626.8613.53
FTRIFirst Trust Exchange-Traded Fun20191227ETF58.4934.0015.60-11.6518.4045.65
FTSFortis Inc. Common Shares20191227A2.832.780.940.841.841.94
FTSIFTS International, Inc. Common20191227A100.9260.1141.8245.0118.2915.09
FTSLFirst Trust Senior Loan Fund ET20191227ETF2.617.671.982.005.685.66
FTSMFirst Trust Enhanced Short Matu20191227ETF1.701.491.401.400.080.08
FTVFortive Corporation20191227A3.323.261.681.291.581.97
FTXDFirst Trust Nasdaq Retail ETF20191227ETF22.4126.4526.4326.460.02-0.01
FTXGFirst Trust Nasdaq Food & Bever20191227ETF21.4326.1228.9519.63-2.836.49
FTXHFirst Trust Nasdaq Pharmaceutic20191227ETF49.3297.0997.0797.060.020.03
FTXLFirst Trust Nasdaq Semiconducto20191227ETF33.2717.4417.4317.570.01-0.14
FTXNFirst Trust Nasdaq Oil & Gas ET20191227ETF53.0714.1914.6014.24-0.41-0.05
FTXOFirst Trust Nasdaq Bank ETF20191227ETF4.385.963.543.242.422.72
FTXRFirst Trust Nasdaq Transportati20191227ETF12.947.8310.058.07-2.21-0.24
FUDE-TRACS UBS Bloomberg CMCI Food20191227ETN169.82
FULH.B. Fuller Company20191227A6.868.946.386.982.551.96
FULCFulcrum Therapeutics, Inc. Comm20191227A228.08168.72119.70138.1249.0330.60
FULTFulton Financial Corp20191227A6.025.121.311.713.813.41
FUMBFirst Trust Ultra Short Duratio20191227ETF16.0114.1214.1214.120.000.00
FUNCedar Fair, L.P.20191227A14.006.832.502.804.344.04
FUNCFirst United Corp20191227A162.7770.3170.2870.620.03-0.31
FUNDSprott Focus Trust, Inc.20191227A28.1815.1414.5614.580.580.56
FUSBFirst US Bancshares, Inc. Commo20191227A197.43101.1768.9177.0332.2624.14
FUTProShares Managed Futures Strat20191227ETF27.7910.7310.7310.730.000.00
FUTYFidelity MSCI Utilities Index E20191227ETF3.524.643.774.220.870.42
FUVArcimoto, Inc. Common Stock20191227A122.10101.2790.3895.4210.895.85
FVFirst Trust Dorsey Wright Focus20191227ETF7.525.334.063.221.272.11
FVALFidelity Value Factor ETF20191227ETF21.2215.7116.7516.72-1.04-1.01
FVCFirst Trust Dorsey Wright Dynam20191227ETF23.0011.5811.1811.200.400.37
FVCBFVCBankcorp, Inc. Common Stock20191227A128.1398.53104.78103.68-6.25-5.16
FVDFirst Trust Value Line Dividend20191227ETF2.842.951.061.081.891.86
FVEFive Star Senior Living Inc. Co20191227A285.17256.66131.20137.96125.46118.70
FVLFirst TrustValue Line 100 Excha20191227ETF20.5737.7137.7137.710.000.00
FVRRFiverr International Ltd.20191227A60.2227.609.8211.9417.7815.66
FWDBAdvisorShares FolioBeyond Smart20191227ETF66.006.986.986.980.000.00
FWONALiberty Media Corporation Serie20191227A20.3926.976.486.9220.4920.05
FWONKLiberty Media Corporation Serie20191227A14.836.183.213.372.972.80
FWRDForward Air Corp20191227A16.245.162.081.673.083.49
FXDFirst Trust Consumer Discretion20191227ETF4.884.091.871.952.232.15
FXGFirst Trust Consumer Staples Al20191227ETF4.613.171.463.401.71-0.23
FXHFirst Trust Health Care AlphaDE20191227ETF5.458.377.818.360.560.01
FXIiShares China Large-Cap ETF20191227ETF2.292.231.241.340.980.89
FXLFirst Trust Technology AlphaDEX20191227ETF4.613.162.722.880.450.28
FXNFirst Trust Energy AlphaDEX Fun20191227ETF10.108.286.416.001.862.31
FXNCFIRST NATL CORP STRASBURG VA20191227A583.57481.95481.95481.950.000.00
FXOFirst Trust Financials AlphaDEX20191227ETF4.473.582.972.970.610.61
FXPProShares UltraShort FTSE China20191227ETF3.572.16-0.14-0.532.302.69
FXRFirst Trust Industrials/Produce20191227ETF5.474.542.312.052.232.50
FXUFirst Trust Utilities AlphaDEX20191227ETF4.284.220.890.653.333.57
FXZFirst Trust Materials AlphaDEX20191227ETF5.778.788.198.180.590.60
FYCFirst Trust Small Cap Growth Al20191227ETF12.0910.136.939.213.200.92
FYLDCambria Foreign Shareholder Yie20191227ETF206.9969.1369.1369.130.000.00
FYTFirst Trust Small Cap Value Alp20191227ETF46.2634.1234.0634.530.07-0.40
FYXFirst Trust Small Cap Core Alph20191227ETF10.483.793.423.960.36-0.17
GGENPACT LIMITED20191227A4.502.972.423.010.55-0.03
GAACambria Global Asset Allocation20191227ETF29.6916.8414.5414.572.302.28
GABCGerman American Bancorp, Inc.20191227A21.7710.997.637.353.363.65
GAIAGaia, Inc. Class A Common Stock20191227A62.6788.5923.6926.0164.9062.58
GAINGladstone Investment Corporatio20191227A15.0226.0922.3315.923.7610.16
GALSPDR SSgA Global Allocation ETF20191227ETF39.9032.4632.9133.17-0.45-0.71
GALTGalectin Therapeutics Inc.20191227A44.9336.7912.9613.6423.8223.14
GAMRETFMG Video Game Tech ETF20191227ETF49.6073.4773.8273.85-0.34-0.38
GARSGarrison Capital Inc.20191227A52.1550.4426.2126.1524.2324.30
GASSStealthGas, Inc.20191227A80.8448.3432.9433.7215.4014.63
GATXGATX Corporation20191227A12.765.603.593.692.011.91
GAZiPath Series B Bloomberg Natura20191227ETN95.1230.36-2.184.4332.5425.93
GBCIGlacier Bancorp Inc20191227A7.6222.020.773.9121.2518.11
GBDCGolub Capital BDC, Inc.20191227A5.647.501.562.175.945.33
GBDVGlobal Beta Smart Income ETF20191227ETF198.62124.80120.02120.024.784.78
GBFiShares Government/Credit Bond20191227ETF5.152.962.952.950.000.00
GBILGoldman Sachs Access Treasury 020191227ETF1.000.820.820.820.000.00
GBLGAMCO Investors, Inc.20191227A57.9960.9332.43141.2928.50-80.36
GBLIGlobal Indemnity Limited Ordina20191227A195.3488.4868.3277.9320.1610.55
GBRNew Concept Energy Inc20191227A232.65162.22141.92141.9220.2920.29
GBTGlobal Blood Therapeutics, Inc.20191227A18.5611.783.293.258.498.53
GBUGiPath Gold ETN20191227ETN3.973.923.643.640.270.27
GBUYGoldman Sachs Motif New Age Con20191227ETF13.035.385.515.54-0.13-0.16
GBXThe Greenbrier Companies, Inc.20191227A14.456.851.451.985.404.87
GCAPGain Capital Holdings, Inc.20191227A42.0159.1548.4055.0810.754.07
GCBCGreene County Bancorp Inc20191227A286.23264.49264.51264.51-0.02-0.02
GCEClaymore/Robb CEF GS Connect ET20191227ETN356.92
GCIGannett Co., Inc.20191227A16.5214.947.048.067.886.85
GCOGenesco Inc.20191227A22.747.510.680.716.846.81
GCOWPacer Global Cash Cows Dividend20191227ETF42.8620.0519.8119.810.250.25
GCPGCP Applied Technologies Inc.20191227A13.957.583.472.274.115.31
GDGeneral Dynamics Corporation20191227A3.082.31-0.360.062.672.25
GDATGoldman Sachs Motif Data-Driven20191227ETF12.7811.5015.5213.63-4.02-2.13
GDDYGoDaddy Inc20191227A9.384.810.800.994.013.82
GDENGolden Entertainment, Inc. Comm20191227A35.8118.827.547.6611.2811.16
GDMAGadsden Dynamic Multi-Asset ETF20191227ETF34.8134.0226.6526.657.377.37
GDNAGoldman Sachs Motif Human Evolu20191227ETF13.119.358.398.980.960.37
GDOTGreen Dot Corporation20191227A9.8111.013.193.917.837.10
GDPGoodrich Petroleum Corporation20191227A557.96299.14225.93247.4273.2051.71
GDVDPrincipal Active Global Dividen20191227ETF95.9978.0778.0778.070.000.00
GDXVanEck Vectors Gold Miners ETF20191227ETF3.452.890.080.622.812.28
GDXJVanEck Vectors Junior Gold Mine20191227ETF2.422.180.160.472.021.72
GEGeneral Electric Company20191227A8.965.883.213.422.662.44
GECGreat Elm Capital Group, Inc.20191227A282.63305.87201.73200.52104.15105.36
GECCGreat Elm Capital. Corp. Common20191227A48.0228.2518.1219.4210.138.83
GEFGreif, Inc.20191227A16.709.783.733.856.055.93
GEFBGreif, Inc. Class B20191227A119.9647.3741.7941.045.576.33
GELGenesis Energy, L.P.20191227A11.188.463.232.815.235.65
GEMGoldman Sachs ActiveBeta Emergi20191227ETF16.496.166.086.010.080.14
GENGenesis Healthcare, Inc.20191227A124.9863.7257.3157.296.406.43
GENCGencor Industries, Inc.20191227A70.6258.7124.2725.5134.4433.20
GENYPrincipal Millennials Index ETF20191227ETF39.6312.9413.0313.03-0.08-0.08
GEOThe GEO Group, Inc.20191227A7.277.393.824.043.573.35
GEOSGeospace Technologies Corporati20191227A50.2134.4213.4513.5620.9720.86
GERNGeron Corp20191227A72.3960.4644.0544.8816.3715.54
GESGuess?, Inc.20191227A7.024.852.833.322.021.58
GEVOGevo, Inc.20191227A92.6179.9442.2052.8137.7427.13
GFEDGuaranty Federal Bancshares In20191227A216.67136.32136.32136.320.000.00
GFFGriffon Corp20191227A18.338.061.672.986.395.08
GFINGoldman Sachs Motif Finance Rei20191227ETF11.929.339.209.290.130.04
GFNGeneral Finance Corporation20191227A413.77324.49303.40313.6421.0910.85
GGGGraco Inc20191227A5.052.580.720.671.851.91
GHGuardant Health, Inc. Common St20191227A19.6611.114.514.516.606.61
GHCGRAHAM HOLDINGS COMPANY20191227A38.9223.8320.1221.233.932.82
GHLGreenhill & Co., Inc.20191227A24.9311.734.464.137.277.60
GHMGraham Corporation20191227A74.9257.9843.5144.2214.4713.76
GHSIGuardion Health Sciences, Inc.20191227A64.0279.0856.4353.5022.6525.58
GHYBGoldman Sachs Access High Yield20191227ETF10.213.983.983.980.000.00
GHYGiShares US & Intl High Yield Co20191227ETF14.4810.3610.0410.240.320.12
GIBCGI Inc.20191227A5.254.101.301.722.802.39
GIFIGulf Island Fabrication Inc20191227A80.2867.9931.5132.3336.4835.66
GIGBGoldman Sachs Access Investment20191227ETF4.553.864.294.13-0.43-0.27
GIGESoFi Gig Economy ETF20191227ETF87.9725.5160.2523.71-34.741.79
GIGMGigaMedia Ltd20191227A236.03158.77158.77158.770.000.00
GIISPDR S&P Global Infrastructure20191227ETF25.2920.9621.4120.92-0.450.04
GIIIG-Iii Apparel Group Ltd20191227A14.3413.764.828.859.065.04
GILGildan Activewear Inc.20191227A4.924.541.541.643.002.91
GILDGilead Sciences Inc20191227A1.801.86-0.711.222.570.64
GILTGilat Satellite Networks Ltd20191227A112.0260.6726.3526.3534.3234.32
GISGeneral Mills, Inc.20191227A2.011.770.460.561.311.20
GIXGigCapital2, Inc. Common Stock20191227A23.30
GKOSGlaukos Corporation20191227A15.987.463.964.423.493.04
GLGlobe Life Inc.20191227A5.854.511.471.593.042.92
GLADGladstone Capital Corp20191227A12.9819.9022.0917.24-2.182.66
GLBSGlobus Maritime Limited20191227A161.43124.06110.75103.8513.3020.21
GLBYWisdomTree Yield Enhanced Globa20191227ETF39.9211.3011.3011.300.000.00
GLBZGlen Burnie Bancorp20191227A53.1991.2491.2491.240.000.00
GLDDGreat Lakes Dredge & Dock Corpo20191227A12.3619.020.682.2618.3416.76
GLDICredit Suisse X-Links Gold Shar20191227ETF32.0028.9713.8814.5215.0914.45
GLEOGalileo Acquisition Corp.20191227A90.96
GLGTD Holdings, Inc. Common Stock20191227A82.1768.1816.8817.3351.3050.86
GLIBAGCI Liberty, Inc. Class A Commo20191227A14.536.743.193.553.553.19
GLIFAGFiQ Global Infrastructure ETF20191227ETF539.18
GLMDGalmed Pharmaceuticals Ltd.20191227A79.2956.5826.8026.5529.7830.03
GLNGGolar LNG Ltd20191227A12.4338.118.959.5729.1528.65
GLOBGLOBANT S.A.20191227A18.637.721.882.515.845.21
GLOGGASLOG LTD20191227A20.5713.283.824.869.458.41
GLOPGASLOG PARTNERS LP20191227A22.8317.147.598.379.558.77
GLPGlobal Partners LP20191227A19.8611.62-5.69-2.6717.3114.29
GLPIGaming and Leisure Properties,20191227A5.004.03-0.32-0.314.364.34
GLREGreenlight Captial RE, LTD. Cla20191227A22.5817.875.425.9312.4511.93
GLTGlatfelter20191227A12.018.322.092.486.225.83
GLUUGlu Mobile Inc.20191227A16.8421.658.609.6013.0712.06
GLWCorning Incorporated20191227A3.503.360.260.933.112.43
GLYCGlycoMimetics, Inc.20191227A62.3344.8010.3012.1934.5032.61
GMGeneral Motors Company20191227A2.782.610.991.081.621.54
GMANGoldman Sachs Motif Manufacturi20191227ETF13.0811.0110.1411.010.870.00
GMDAGamida Cell Ltd. Ordinary Share20191227A189.79147.68138.66138.669.029.02
GMEGameStop Corp. Class A20191227A17.3214.514.055.1410.449.35
GMEDGLOBUS MEDICAL INC20191227A9.424.671.751.882.922.79
GMFSPDR S&P Emerging Asia Pacific20191227ETF20.954.073.503.920.570.14
GMHIGores Metropoulos, Inc. Class A20191227A56.4268.7568.7568.750.000.00
GMLPGolar LNG Partners LP20191227A21.7519.082.790.7816.2918.29
GMOGeneral Moly, Inc.20191227A55.6649.7028.7936.7320.9112.97
GMOMCambria Global Momentum ETF20191227ETF46.7119.9923.0418.98-3.051.01
GMREGlobal Medical REIT Inc.20191227A17.3710.153.174.196.985.97
GMSGMS Inc.20191227A13.998.53-0.180.108.718.43
GNAFMicroSectors FANG+ Index Invers20191227ETN6.216.460.476.255.990.21
GNCGNC Holdings, Inc.20191227A38.1643.3028.8325.8914.3217.51
GNCAGenocea Biosciences, Inc.20191227A128.3091.5276.2878.5815.2312.94
GNEGENIE ENERGY LTD20191227A26.7521.738.939.2012.8012.53
GNKGENCO SHIPPING & TRADING LTD20191227A23.6014.186.256.737.937.45
GNLGlobal Net Lease, Inc.20191227A5.594.673.382.311.292.36
GNLNGreenlane Holdings, Inc. Class20191227A138.2794.0146.3764.7947.6429.22
GNMAiShares GNMA Bond ETF20191227ETF12.898.106.476.511.631.59
GNMKGenMark Diagnostics, Inc20191227A29.6637.015.696.1731.3230.84
GNOMGlobal X Genomics & Biotechnolo20191227ETF23.7717.3116.8616.720.450.58
GNPXGenprex, Inc. Common Stock20191227A300.24192.65137.62140.6155.0352.04
GNRSPDR S&P Global Natural Resourc20191227ETF18.892.882.672.700.210.18
GNRCGENERAC HOLDINGS INC20191227A8.634.340.510.613.833.73
GNSSGenasys Inc. Common Stock20191227A64.4631.256.796.7924.4724.47
GNTXGentex Corp20191227A3.949.42-0.15-0.059.589.50
GNTYGuaranty Bancshares, Inc. Commo20191227A343.68132.62106.76111.2225.8621.40
GNUSGenius Brands International, In20191227A195.79168.1195.20109.2672.9158.85
GNWGenworth Financial, Inc.20191227A23.0416.447.908.748.387.61
GOGrocery Outlet Holding Corp. Co20191227A25.6914.816.427.948.396.86
GOATVanEck Vectors Morningstar Glob20191227ETF26.0720.0913.2319.386.850.71
GOAUUS Global GO Gold and Precious20191227ETF24.0531.0731.2130.71-0.140.36
GOEXGlobal X Gold Explorers ETF (NE20191227ETF156.0682.7282.3082.300.420.42
GOGLGolden Ocean Group Limited Comm20191227A17.8816.156.997.069.169.09
GOGOGogo Inc.20191227A16.8219.87-8.952.4628.8217.42
GOLDBarrick Gold Corp.20191227A5.474.831.691.243.133.59
GOLFAcushnet Holdings Corp.20191227A15.477.763.724.434.043.34
GOODGladstone Commercial Corporatio20191227A12.2912.095.845.786.256.31
GOOGAlphabet Inc. Class C Capital S20191227A3.682.800.950.911.841.89
GOOGLAlphabet Inc. Class A Common St20191227A3.702.510.831.541.680.98
GOOSCanada Goose Holdings Inc.20191227A6.774.26-0.080.214.344.05
GOROGold Resource Corporation20191227A18.9016.144.876.5311.279.61
GOSSGossamer Bio, Inc. Common Stock20191227A43.3525.127.4210.4317.6914.69
GOVTiShares U.S. Treasury Bond ETF20191227ETF3.853.083.073.070.010.01
GPCGenuine Parts Company20191227A4.902.470.901.181.561.28
GPIGroup 1 Automotive, Inc.20191227A24.8610.473.294.647.195.84
GPKGraphic Packaging Holding Compa20191227A6.154.171.271.412.912.76
GPLGreat Panther Mining Limited20191227A44.2351.358.8112.5742.5538.79
GPMTGranite Point Mortgage Trust In20191227A7.854.861.922.242.952.62
GPNGlobal Payments, Inc.20191227A3.622.540.340.552.201.99
GPORGulfport Energy Corp.20191227A32.72124.06107.78108.7416.2915.32
GPREGreen Plains, Inc.20191227A15.3632.9512.4012.2820.5520.67
GPRKGEOPARK LIMITED20191227A26.0015.512.497.2413.028.27
GPROGoPro, Inc.20191227A23.2321.069.476.1011.5714.95
GPSThe Gap, Inc.20191227A5.736.251.782.444.473.81
GPXGP Strategies Corp.20191227A75.4657.0615.6719.8641.3937.20
GQREFlexShares Global Quality Real20191227ETF13.816.015.415.420.600.59
GRAW.R. Grace & Co.20191227A10.574.792.062.502.742.29
GRAFGraf Industrial Corp. Common St20191227A27.0197.6634.6131.3563.0566.31
GRBKGreen Brick Partners, Inc20191227A26.1925.346.787.0918.5618.25
GRCThe Gorman-Rupp Company Common20191227A32.7120.5113.9714.156.546.36
GREKGlobal X MSCI Greece ETF20191227ETF9.9610.936.927.314.163.64
GRESIQ ARB Global Resources20191227ETF14.736.077.847.91-1.77-1.84
GRIDFirst Trust NASDAQ Clean Edge S20191227ETF35.8028.6526.6226.712.031.94
GRIFGriffin Industrial Realty, Inc.20191227A211.78150.6626.5426.61124.13124.05
GRINGrindrod Shipping Holdings Ltd.20191227A1268.49
GRMNGarmin Ltd20191227A4.533.630.392.523.241.11
GRNiPath Series B Carbon Exchange-20191227ETN64.50
GRNBVanEck Vectors Green Bond ETF20191227ETF27.0225.5125.5225.520.000.00
GRNQGreenpro Capital Corp. Common S20191227A402.93336.21264.82268.1471.3968.07
GRNVGreenVision Acquisition Corp Co20191227A76.9145.04-33.66-33.6678.7078.70
GROWUS Global Investors Inc20191227A127.9995.1676.0676.7819.0918.38
GRPNGroupon, Inc.Common Stock20191227A43.1434.4818.1618.7116.3215.77
GRTSGritstone Oncology, Inc.20191227A105.4161.2044.4642.5616.7418.64
GRTXGalera Therapeutics, Inc. Commo20191227A181.50169.26182.17189.05-12.91-19.79
GRUAB Svensk Ekportkredit (Swedish20191227ETN157.4182.4283.8382.42-1.420.00
GRUBGRUBHUB INC.20191227A7.105.303.102.722.202.57
GRWGGROW GENERATION CORP20191227A72.8868.5163.7663.254.755.26
GSGoldman Sachs Group Inc.20191227A2.522.220.630.651.601.57
GSATGlobalstar, Inc.20191227A44.7562.7538.0644.6224.7918.23
GSBGlobalSCAPE, Inc.20191227A47.7440.01-6.274.1546.2835.86
GSBCGreat Southern Bancorp Inc20191227A38.2018.968.037.7110.9311.25
GSCGS Connect S&P GSCI Enhanced Co20191227ETN54.1032.3632.3532.360.020.00
GSEUGoldman Sachs ActiveBeta Europe20191227ETF64.1541.8145.5341.81-3.720.00
GSEWGoldman Sachs Equal Weight U.S.20191227ETF12.217.925.415.522.522.40
GSHDGoosehead Insurance, Inc. Class20191227A58.5325.4814.7316.4310.769.05
GSIEGoldman Sachs ActiveBeta Intern20191227ETF9.266.262.953.783.322.49
GSITGSI Technology20191227A65.4332.285.746.2426.5426.03
GSJYGoldman Sachs ActiveBeta Japan20191227ETF29.5811.0011.5211.49-0.52-0.48
GSKYGreenSky, Inc. Class A Common S20191227A24.2219.117.267.0111.8512.10
GSLGlobal Ship Lease, Inc.20191227A72.2466.0956.7659.309.336.79
GSLCGoldman Sachs ActiveBeta U.S. L20191227ETF2.732.980.712.732.280.26
GSMFerroglobe PLC Ordinary Shares20191227A137.99164.99120.08122.3944.9142.60
GSPBarclays Bank PLC iPath Exchang20191227ETN19.6610.16-11.898.4722.051.70
GSSGolden Star Resources Ltd.20191227A33.2924.368.7510.3215.6214.04
GSSCGS ActiveBeta U.S. Small Cap Eq20191227ETF17.289.569.169.160.400.40
GSSTGoldman Sachs Access Ultra Shor20191227ETF6.906.226.276.20-0.050.02
GSUMGridsum Holding Inc.20191227A116.00180.6542.0742.63138.58138.02
GSVGold Standard Ventures Corp.20191227A48.7647.2638.4740.498.806.77
GSYInvesco Ultra Short Duration ET20191227ETF1.992.972.962.960.010.01
GTGoodyear Tire & Rubber20191227A6.808.533.033.585.514.95
GTEGran Tierra Energy Inc.20191227A82.4683.9854.1652.8929.8331.09
GTECGreenland Technologies Holding20191227A206.9031.6753.6453.64-21.97-21.97
GTESGates Industrial Corporation pl20191227A17.219.618.848.440.771.17
GTHXG1 Therapeutics, Inc. Common St20191227A27.5124.994.737.4520.2517.54
GTIMGood Times Restaurants Inc.20191227A215.86116.9198.4496.2718.4720.64
GTIPGoldman Sachs Access Inflation20191227ETF4.171.611.651.84-0.05-0.24
GTLSChart Industries, Inc.20191227A9.935.692.342.643.363.06
GTNGray Television, Inc.20191227A8.055.150.911.234.243.92
GTNAGray Television, Inc. Class A20191227A794.06257.44558.30558.30-300.86-300.86
GTOInvesco Total Return Bond ETF20191227ETF18.2710.6310.7310.59-0.100.04
GTSTriple-S Management Corporation20191227A22.7813.784.634.419.159.37
GTTGTT Communications, Inc.20191227A28.0514.753.854.8910.909.85
GTXGarrett Motion Inc. Common Stoc20191227A25.1216.216.949.829.276.40
GTYGetty Realty Corp.20191227A12.416.483.022.593.463.90
GTYHGTY Technology Holdings, Inc. C20191227A291.02146.98104.64125.2342.3521.75
GUDBSage ESG Intermediate Credit ET20191227ETF47.8431.1131.1131.110.000.00
GULFWisdomTree Middle East Dividen20191227ETF178.5570.4067.4166.462.983.93
GUNRFlexShares Global Upstream Natu20191227ETF3.392.542.521.930.020.59
GUREGulf Resources, Inc. (NV) Commo20191227A222.63239.56235.20235.144.364.42
GURUGlobal X Guru Index ETF20191227ETF48.5515.6514.1014.101.551.55
GUSHDirexion Daily S&P Oil & Gas Ex20191227ETF10.106.704.523.292.183.41
GVGoldfield Corporation20191227A66.8357.5726.3526.3531.2231.22
GVAGranite Construction Inc.20191227A11.327.566.075.301.502.26
GVALCambria Global Value ETF20191227ETF21.4111.7910.0210.061.781.74
GVIiShares Intermediate Government20191227ETF2.682.112.042.040.070.07
GVIPGoldman Sachs Hedge Industry VI20191227ETF25.1630.8921.5420.429.3410.46
GVPGSE Systems, Inc.20191227A448.27228.00126.51135.80101.4992.21
GWBGreat Western Bancorp, Inc.20191227A9.186.171.443.204.732.97
GWGHGWG Holdings, Inc20191227A382.18148.85148.85148.850.000.00
GWREGUIDEWIRE SOFTWARE, INC.20191227A7.004.052.192.641.861.41
GWRSGlobal Water Resources, Inc.20191227A84.3856.8235.8127.9321.0028.88
GWWW.W. Grainger, Inc.20191227A9.296.534.001.142.535.39
GWXSPDR S&P International Small Ca20191227ETF18.319.909.809.860.100.03
GXCSPDR S&P China ETF20191227ETF8.479.892.942.956.956.94
GXFGlobal X FTSE Nordic Region ETF20191227ETF81.0761.6060.4760.471.131.13
GXGGlobal X MSCI Colombia ETF20191227ETF71.1859.4353.2652.756.186.69
GXGXGX Acquisiton Corp. Class A Com20191227A161.78
GYLDArrow Dow Jones Global Yield ET20191227ETF47.5713.6813.6813.680.000.00
GYROGyrodyne, LLC Common Stock20191227A390.39
HHyatt Hotels Corporation20191227A6.123.670.590.533.083.14
HAHawaiian Holdings, Inc.20191227A11.296.091.262.524.823.57
HACKETFMG Prime Cyber Security ETF20191227ETF12.949.6210.9110.04-1.29-0.42
HAEHaemonetics Corporation20191227A10.864.900.881.134.023.77
HAFCHanmi Financial Corp20191227A16.3315.592.503.0113.0812.57
HAILSPDR S&P Kensho Smart Mobility20191227ETF57.2518.21-6.553.1424.7615.06
HAINHain Celestial Group Inc20191227A7.2716.562.712.7713.8513.80
HALHalliburton Company20191227A4.093.461.311.462.152.00
HALLHallmark Financial Services, In20191227A70.2733.6318.5917.2715.0416.36
HALOHalozyme Therapeutics, Inc.20191227A6.2945.961.274.3844.8741.76
HAPVanEck Vectors Natural Resource20191227ETF25.347.996.646.641.351.35
HAPPHappiness Biotech Group Limited20191227A695.55219.13167.60167.6051.5451.54
HARPHarpoon Therapeutics, Inc. Comm20191227A84.7559.8752.2455.727.634.15
HASHasbro, Inc.20191227A5.132.530.791.451.741.08
HASIHANNON ARMSTRONG SUSTAINABLE IN20191227A9.195.511.302.804.212.71
HAUDiShares Currency Hedged MSCI Au20191227ETF15.727.617.617.610.000.00
HAUZXtrackers International Real Es20191227ETF15.5816.4516.4416.240.010.21
HAWXiShares Currency Hedged MSCI AC20191227ETF24.2812.8110.119.952.702.86
HAYNHaynes International, Inc.20191227A35.2024.7010.7311.4913.9713.21
HBANHuntington Bancshares Inc20191227A6.635.841.401.24