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 Avg20191230A6.725.302.062.443.242.86
ETF_AvgVW ETF Avg20191230ETF2.384.633.493.611.151.03
ETN_AvgVW ETN Avg20191230ETN13.288.103.334.194.773.89
AAgilent Technologies Inc.20191230A3.192.985.034.99-2.04-2.00
AAAlcoa Corporation20191230A5.064.064.354.60-0.28-0.54
AAAUPerth Mint Physical Gold ETF (T20191230ETF7.017.515.075.072.442.44
AADRAdvisorShares Dorsey Wright ADR20191230ETF61.4517.2517.2517.250.000.00
AALAmerican Airlines Group Inc.20191230A3.673.57-0.060.193.633.37
AAMCAltisource Asset Mgmt Corp20191230A581.63318.94129.34122.52189.60196.42
AAMEAtlantic American Corp20191230A870.97647.93521.10521.10126.83126.83
AANAaron's, Inc.20191230A9.004.282.162.422.111.85
AAOIApplied Optoelectronics, Inc.20191230A19.7616.083.293.9512.7912.14
AAONAaon Inc20191230A22.2129.838.996.5820.8523.26
AAPADVANCE AUTO PARTS INC20191230A6.663.611.591.432.022.18
AAPLApple Inc.20191230A0.841.230.530.570.700.66
AATAMERICAN ASSETS TRUST, INC.20191230A8.583.871.281.912.581.96
AAUAlmaden Minerals Ltd.20191230A67.35116.68137.88112.14-21.204.54
AAWWAtlas Air Worldwide Holdings, I20191230A17.0614.84-1.54-0.2516.3715.08
AAXJiShares MSCI All Country Asia e20191230ETF1.501.921.291.270.630.66
AAXNAxon Enterprise, Inc. Common St20191230A10.587.752.232.975.524.78
ABAllianceBernstein Holding, L.P.20191230A9.387.582.333.885.243.70
ABBVABBVIE INC.20191230A1.501.320.500.400.820.92
ABCAmerisourceBergen Corp.20191230A6.103.151.172.741.980.41
ABCBAmeris Bancorp20191230A8.657.010.521.626.505.39
ABEOAbeona Therapeutics Inc. Common20191230A31.1528.368.9110.7319.4517.64
ABGAsbury Automotive Group, Inc.20191230A22.599.523.403.336.116.19
ABIOARCA biopharma, Inc.20191230A182.0080.5065.4968.7815.0111.72
ABMABM Industries, Inc.20191230A9.164.431.471.982.962.45
ABMDAbiomed Inc20191230A11.985.331.891.443.503.95
ABRArbor Realty Trust, Inc.20191230A7.065.922.522.883.403.03
ABTAbbott Laboratories20191230A1.761.400.780.660.620.74
ABTXAllegiance Bancshares, Inc.20191230A12.488.542.752.705.795.85
ABUSArbutus Biopharma Corporation C20191230A64.4335.658.8910.3426.7625.31
ACAssociated Capital Group, Inc.20191230A89.2942.1919.8420.5722.3521.62
ACAArcosa, Inc. Common Stock20191230A12.977.484.504.462.983.02
ACADAcadia Pharmaceuticals Inc.20191230A11.156.301.411.424.894.88
ACAMAcamar Partners Acquisition Cor20191230A59.8041.8941.8941.890.000.00
ACBAurora Cannabis Inc. Common Sha20191230A52.2640.4826.0826.3614.4114.09
ACBIAtlantic Capital Bancshares, In20191230A15.526.132.272.863.863.27
ACCAmerican Campus Communities, In20191230A6.105.182.382.542.792.64
ACCOAcco Brands Corporation20191230A12.229.623.594.106.035.52
ACELAccel Entertainment, Inc.20191230A47.83103.5541.5841.7561.9861.81
ACERAcer Therapeutics Inc. Common S20191230A105.5887.5824.6236.5762.9551.01
ACESALPS Clean Energy ETF20191230ETF13.5044.0644.4343.66-0.370.41
ACGLArch Capital Group Ltd20191230A3.364.05-0.021.224.072.83
ACHCAcadia Healthcare Company, Inc.20191230A7.675.381.651.923.733.46
ACHVAchieve Life Sciences, Inc.20191230A80.5693.7022.2127.9371.4965.77
ACIAAcacia Communications, Inc. Com20191230A5.423.921.091.792.832.13
ACIOAptus Collared Income Opportuni20191230ETF25.0012.8912.8612.890.030.01
ACIUAC Immune SA20191230A64.6471.5526.0627.8145.4944.09
ACIWACI Worldwide, Inc.20191230A8.182.780.650.962.121.81
ACLSAxcelis Technologies Inc20191230A21.2921.184.975.5316.2215.65
ACMAecom20191230A5.296.20-0.31-0.096.516.29
ACMRACM Research, Inc. Class A Comm20191230A40.1722.158.719.1213.4413.03
ACNAccenture PLC20191230A1.881.150.23-0.050.911.19
ACNBACNB Corp20191230A123.3257.3355.7855.011.552.33
ACORAcorda Therapeutics, Inc.20191230A44.5850.1529.5034.7320.7715.44
ACREAres Commercial Real Estate Cor20191230A8.177.173.464.333.712.84
ACRSAclaris Therapeutics, Inc.20191230A59.9443.8434.6527.799.1916.05
ACRXAcelRx Pharmaceuticals, Inc20191230A47.4341.776.539.6235.2432.15
ACSGXtrackers MSCI ACWI ex USA ESG20191230ETF29.1023.7523.7423.750.020.00
ACSIAmerican Customer Satisfaction20191230ETF7.6234.7438.7337.43-3.99-2.69
ACSTAcasti Pharma, Inc.20191230A44.3446.7731.4237.3215.359.48
ACTAdvisorShares Vice ETF20191230ETF22.2565.962.292.2963.6863.68
ACTGAcacia Research Corporation20191230A44.2057.23-1.102.2158.3355.02
ACTTAct II Global Acquisition Corp.20191230A47.2022.42-13.57-13.5736.0036.00
ACUAcme United Corporation20191230A110.2956.5944.9149.6111.686.98
ACWFiShares Edge MSCI Multifactor G20191230ETF29.8920.7120.3420.510.370.20
ACWIiShares MSCI ACWI ETF20191230ETF1.281.270.340.610.930.66
ACWViShares Edge MSCI Min Vol Globa20191230ETF3.672.431.932.300.500.14
ACWXiShares MSCI ACWI ex US ETF20191230ETF2.132.601.822.100.790.51
ACYAeroCentury Corporation20191230A518.28322.30279.52302.2642.7720.03
ADBEAdobe Inc.20191230A4.254.252.653.131.601.12
ADCAgree Realty Corporation20191230A8.424.591.020.973.573.62
ADESAdvanced Emissions Solutions, I20191230A21.5431.165.366.0425.8125.12
ADIAnalog Devices, Inc.20191230A3.985.100.721.714.383.38
ADILAdial Pharmaceuticals, Inc20191230A216.17128.5083.5086.6945.0141.81
ADMArcher Daniels Midland Company20191230A2.422.010.690.801.321.22
ADMAADMA Biologics, Inc.20191230A27.6921.778.138.2713.6413.50
ADMEAptus Behavioral Momentum ETF20191230ETF11.264.833.864.430.980.41
ADMPAdamis Pharmaceuticals Corporat20191230A90.9299.3361.1463.8938.1935.44
ADMSAdamas Pharmaceuticals, Inc.20191230A33.7522.053.387.7418.6714.31
ADNTAdient plc Ordinary Shares20191230A12.485.643.363.152.282.49
ADPAutomatic Data Processing20191230A3.854.751.281.373.473.38
ADPTAdaptive Biotechnologies Corpor20191230A20.9512.853.465.219.397.64
ADREInvesco BLDRS Emerging Markets20191230ETF17.617.977.497.490.470.47
ADROAduro Biotech, Inc.20191230A85.1977.2553.0752.9324.1824.31
ADSAlliance Data Systems Corporati20191230A7.383.681.121.372.562.30
ADSKAutodesk Inc20191230A4.912.59-0.020.352.612.24
ADSWAdvanced Disposal Services, Inc20191230A3.055.634.204.401.421.23
ADTADT Inc.20191230A13.3010.665.156.855.513.81
ADTNAdtran Inc20191230A17.1614.203.585.0710.629.13
ADUSAddus HomeCare Corp.20191230A25.8215.0211.8111.613.213.41
ADVMAdverum Biotechnologies, Inc. C20191230A16.039.460.163.019.306.45
ADXSAdvaxis, Inc.20191230A60.9066.0438.7350.2827.3215.80
AEAdams Resources & Energy Inc.20191230A320.98146.90115.96135.1430.9411.76
AEEAmeren Corporation20191230A2.652.250.110.662.141.59
AEGNAegion Corp20191230A26.9413.814.354.639.469.18
AEHRAehr Test Systems20191230A113.19297.5932.7635.43264.83262.15
AEISAdvanced Energy Industries Inc20191230A13.425.001.370.293.634.71
AELAmerican Equity Investment Life20191230A7.363.571.130.752.442.82
AEMAgnico Eagle Mines Ltd.20191230A5.453.180.250.472.932.70
AEMDAETHLON MEDICAL INC20191230A142.08158.00107.26111.1950.7446.81
AEOAmerican Eagle Outfitters20191230A6.967.012.603.494.413.52
AEPAmerican Electric Power Company20191230A2.322.080.190.181.881.89
AERAercap Holdings N.V.20191230A3.662.23-0.51-0.362.732.58
AERIAerie Pharmaceuticals, Inc.20191230A18.7119.4712.6810.846.798.63
AESAES Corporation20191230A5.014.081.101.322.982.75
AESEAllied Esports Entertainment, I20191230A448.72305.31151.85184.46153.46120.85
AESRAnfield U.S. Equity Sector Rota20191230ETF481.57722.70789.83789.83-67.13-67.13
AEYADDvantage Technologies Group,20191230A219.95128.976.57-8.54122.39137.51
AEYEAudioEye, Inc. Common Stock20191230A541.31634.24578.66576.9355.5857.31
AEZSAeterna Zentaris, Inc.20191230A131.32115.0595.8689.9019.1925.15
AFCAllied Capital Corporation20191230A62.7921.6515.8119.735.841.91
AFGAmerican Financial Group, Inc.20191230A7.603.391.681.391.722.01
AFHAtlas Financial Holdings, Inc.20191230A98.37201.87171.62172.8130.2629.06
AFIArmstrong Flooring, Inc.20191230A57.1528.6914.9014.9313.7913.76
AFIFAnfield Universal Fixed Income20191230ETF31.4125.6425.6425.640.000.00
AFINAmerican Finance Trust, Inc. Cl20191230A19.5626.848.497.7618.3519.08
AFKVanEck Vectors Africa Index ETF20191230ETF66.6490.09100.4188.67-10.321.42
AFLAflac Inc.20191230A2.022.200.590.721.611.48
AFLGFirst Trust Active Factor Large20191230ETF9.63
AFMCFirst Trust Active Factor Mid C20191230ETF18.41
AFMDAffimed N.V.20191230A38.0139.877.868.7032.0131.17
AFSMFirst Trust Active Factor Small20191230ETF24.5914.6314.6314.630.000.00
AFTYPacer CSOP FTSE China A50 ETF20191230ETF17.6618.6318.2718.300.360.32
AFYAAfya Limited Class A Common Sha20191230A104.4246.1627.3931.8118.7714.34
AGFIRST MAJESTIC SILVER CORP20191230A8.086.731.251.485.485.25
AGBAAGBA Acquisition Limited Ordina20191230A111.990.000.000.000.000.00
AGCOAGCO Corporation20191230A8.234.432.203.102.231.32
AGEAgeX Therapeutics, Inc.20191230A144.79213.13139.13128.1174.0085.02
AGENAgenus Inc.20191230A25.3720.587.487.9413.1012.64
AGFSAgroFresh Solutions, Inc. Commo20191230A77.6794.3218.3920.6975.9373.62
AGGiShares Core U.S. Aggregate Bon20191230ETF0.890.940.830.870.110.07
AGGPIQ Enhanced Core Plus Bond U.S.20191230ETF11.9810.8510.4710.470.380.38
AGGYWisdomTree Yield Enhanced U.S.20191230ETF2.684.373.623.660.750.71
AGIAlamos Gold Inc. Class A Common20191230A16.9313.413.674.269.719.09
AGIOAgios Pharmaceuticals, Inc.20191230A16.7211.413.393.378.038.04
AGLEAeglea BioTherapeutics, Inc.20191230A75.1257.7235.0534.1322.6723.59
AGMFederal Agricultural Mortgage C20191230A37.9221.4410.9712.3910.469.05
AGMAFederal Agricultural Mortgage C20191230A261.39240.73240.73240.730.000.00
AGMHAGM Group Holdings Inc. Class A20191230A478.62345.22242.18275.99103.0469.23
AGNAllergan plc20191230A2.051.550.750.840.810.71
AGNCAGNC Investment Corp. Common St20191230A5.664.742.672.732.082.01
AGNDWisdomTree Trust WisdomTree Neg20191230ETF32.2711.6011.6011.600.000.00
AGOAssured Guaranty, LTD20191230A5.023.141.641.801.491.34
AGRAvangrid, Inc.20191230A5.314.593.103.191.491.41
AGROADECOAGRO S.A.20191230A19.1010.2910.339.69-0.040.59
AGRXAgile Therapeutics, Inc20191230A45.0944.7432.0430.5412.7514.20
AGSPlayAGS, Inc.20191230A34.5217.808.538.869.278.95
AGTiShares MSCI Argentina and Glob20191230ETF44.3444.3245.3544.81-1.03-0.48
AGTCApplied Genetic Technologies Co20191230A84.5562.852.30-0.0160.5562.87
AGXArgan, Inc20191230A20.7911.204.144.547.066.66
AGYSAgilysys, Inc.20191230A20.8724.515.116.7219.4017.79
AGZiShares Agency Bond ETF20191230ETF4.643.473.483.47-0.010.00
AGZDWisdomTree Trust WisdomTree Int20191230ETF24.205.885.745.740.130.13
AHCA.H. Belo Corporation20191230A140.86144.17136.30130.187.8613.98
AHCOAdaptHealth Corp. Class A Commo20191230A195.89101.9163.4983.1338.4218.78
AHHArmada Hoffler Properties, Inc.20191230A10.555.823.502.492.323.33
AHPIAllied Healthcare Products20191230A357.11257.66240.94240.2316.7217.43
AHTAshford Hospitality Trust, Inc.20191230A36.2741.6315.7719.2325.8622.40
AIArlington Asset Investment Corp20191230A17.8315.547.556.477.989.06
AIAiShares Asia 50 ETF20191230ETF16.0510.058.388.751.671.30
AIEQAI Powered Equity ETF20191230ETF21.6216.1112.6913.203.422.90
AIGAmerican International Group, I20191230A2.423.902.072.091.841.81
AIHSSenmiao Technology Limited Comm20191230A132.14122.9461.2062.4061.7460.54
AIIQAI Powered International Equity20191230ETF24.3736.838.4236.8328.410.00
AIMAIM ImmunoTech Inc.20191230A93.45110.2390.5394.2219.7016.01
AIMCAltra Industrial Motion Corp.20191230A13.2548.384.4745.5043.912.88
AIMTAimmune Therapeutics, Inc.20191230A10.987.720.891.256.836.46
AINAlbany International Corp Class20191230A14.595.352.992.942.362.41
AINCAshford Inc.20191230A123.7981.8155.3560.2326.4721.58
AINVApollo Investment Corporation20191230A6.714.440.322.704.131.75
AIQGlobal X Future Analytics Tech20191230ETF42.7930.0517.0617.0113.0013.04
AIRAAR Corp.20191230A13.668.725.843.762.884.96
AIRGAirgain, Inc. Common Stock20191230A53.9827.518.079.8719.4417.64
AIRIAir Industries Group20191230A129.2099.2978.1782.0521.1117.24
AIRRFirst Trust RBA American Indust20191230ETF11.155.873.954.171.911.70
AIRTAir T Inc20191230A809.50521.61452.78452.7868.8368.83
AITApplied Industrial Technologies20191230A12.044.672.302.592.372.08
AIVApartment Investment and Manage20191230A3.842.790.430.712.362.08
AIZAssurant, Inc.20191230A4.853.060.480.642.582.42
AJGArthur J. Gallagher & Co.20191230A4.632.791.581.531.201.25
AJRDAerojet Rocketdyne Holdings, In20191230A8.265.06-1.591.486.653.58
AJXGreat Ajax Corp.20191230A10.437.156.136.571.020.58
AKAMAkamai Technologies Inc20191230A4.342.991.231.441.761.55
AKBAAkebia Therapeutics, Inc.20191230A17.1919.487.867.3611.6312.14
AKCAAkcea Therapeutics, Inc. Common20191230A33.7525.937.697.8918.2318.03
AKERAkers Biosciences Inc20191230A131.0686.0750.9250.4335.1535.65
AKGAsanko Gold Inc.20191230A44.0635.7028.4729.877.235.84
AKRAcadia Realty Trust20191230A8.564.482.942.261.552.22
AKROAkero Therapeutics, Inc. Common20191230A140.88150.97140.36141.5410.619.43
AKRXAkorn, Inc.20191230A74.1158.0136.5439.2121.1418.47
AKTSAKOUSTIS TECHNOLOGIES, INC.20191230A40.9040.179.4518.7030.7321.47
ALAir Lease Corporation20191230A4.614.440.012.344.432.10
ALACAlberton Acquisition Corporatio20191230A11.439.679.679.670.000.00
ALBAlbemarle Corporation20191230A5.833.972.682.581.291.39
ALBOAlbireo Pharma, Inc. Common Sto20191230A83.6460.2841.3842.1018.9018.18
ALCAlcon Inc. Ordinary Shares20191230A4.722.790.881.011.901.78
ALCOAlico Inc20191230A79.4947.0332.4636.0714.5710.96
ALDXAldeyra Therapeutics, Inc.20191230A43.7129.674.3510.3225.3219.35
ALEALLETE, Inc.20191230A7.183.251.221.052.032.19
ALECAlector, Inc. Common Stock20191230A40.6850.9912.2713.1438.7237.84
ALEXAlexander & Baldwin, Inc.20191230A16.046.403.103.423.302.99
ALFAAlphaClone Alternative Alpha ET20191230ETF49.2971.429.9850.5061.4520.92
ALGAlamo Group, Inc.20191230A34.7519.1213.1314.155.994.97
ALGNAlign Technology Inc20191230A9.585.451.882.413.573.04
ALGRAllegro Merger Corp. Common Sto20191230A19.5516.8016.8016.800.000.00
ALGTAllegiant Travel Company20191230A17.928.643.874.334.784.31
ALIMAlimera Sciences, Inc.20191230A237.71151.3421.1555.22130.1896.12
ALJJALJ Regional Holdings, Inc. Com20191230A556.36212.41230.93230.99-18.52-18.59
ALKAlaska Air Group, Inc.20191230A4.624.131.591.302.542.83
ALKSAlkermes Inc. plc20191230A9.477.341.982.395.364.95
ALLThe Allstate Corporation20191230A2.632.000.510.711.491.29
ALLEAllegion Public Limited Company20191230A6.013.961.271.152.692.81
ALLKAllakos Inc.20191230A47.5617.0610.5812.796.484.27
ALLOAllogene Therapeutics, Inc. Com20191230A15.8714.763.435.1411.339.61
ALLTAllot Ltd. Ordinary Shares20191230A30.9446.4112.1312.8734.2733.54
ALLYAlly Financial Inc.20191230A3.496.593.453.543.163.08
ALNAAllena Pharmaceuticals, Inc. Co20191230A74.5982.4262.5367.4819.9014.94
ALNYAlnylam Pharmaceuticals, Inc.20191230A13.2010.531.612.338.938.20
ALOAlio Gold Inc. Common Shares20191230A95.0989.7912.7415.4177.0574.38
ALOTAstroNova, Inc. Common Stock20191230A47.6134.0019.3524.0814.659.92
ALPNAlpine Immune Sciences, Inc. Co20191230A306.30170.81140.69145.8130.1125.00
ALRMAlarm.com Holdings, Inc.20191230A11.465.752.232.753.513.00
ALRNAileron Therapeutics, Inc. Comm20191230A155.22187.65156.41153.7931.2433.86
ALRSAlerus Financial Corporation Co20191230A308.82148.59143.35142.045.246.55
ALSKAlaska Communications Systems20191230A71.9751.4456.6579.05-5.21-27.61
ALSNALLISON TRANSMISSION HOLDINGS,20191230A6.773.492.172.221.331.28
ALTAltimmune, Inc. Common Stock20191230A89.2283.2474.5174.178.739.07
ALTMAltus Midstream Company Class A20191230A56.5769.2120.8524.2948.3644.92
ALTRAltair Engineering Inc. Class A20191230A18.238.445.323.113.125.33
ALTSProShares Morningstar Alternati20191230ETF30.9360.8921.6360.8939.260.00
ALTYGlobal X SuperDividend Alternat20191230ETF39.8538.8519.6720.5719.1818.28
ALVAutoliv, Inc.20191230A7.464.171.611.582.562.59
ALXAlexander's Inc.20191230A79.1849.9140.2644.099.635.79
ALXNAlexion Pharmaceuticals Inc20191230A6.114.190.110.614.073.58
ALYAAlithya Group inc. Class A Subo20191230A93.6660.1168.2062.31-8.09-2.20
AMAntero Midstream Corporation Co20191230A14.0513.563.054.1810.549.38
AMAGAMAG Pharmaceuticals, Inc.20191230A21.1013.465.115.398.358.07
AMALAmalgamated Bank Class A Common20191230A53.8831.2321.3021.269.949.97
AMATApplied Materials Inc20191230A2.162.40-0.070.252.472.15
AMBAAmbarella, Inc. Ordinary Shares20191230A9.275.711.091.734.633.99
AMBCAmbac Financial Group, Inc.20191230A11.967.515.616.171.901.34
AMCAMC ENTERTAINMENT HOLDINGS, INC20191230A13.9011.414.795.196.616.21
AMCAiShares Russell 1000 Pure U.S.20191230ETF19.69
AMCIAMCI Acquisition Corp. Class A20191230A58.6916.9518.8218.82-1.87-1.87
AMCRAmcor plc Ordinary Shares20191230A9.279.194.875.344.323.85
AMCXAMC Networks Inc. Class A20191230A10.7011.415.025.456.395.96
AMDAdvanced Micro Devices20191230A2.242.250.690.751.571.50
AMEAmetek, Inc.20191230A5.063.281.171.322.111.96
AMEDAmedisys Inc20191230A14.927.071.772.525.304.54
AMEHApollo Medical Holdings, Inc. C20191230A48.3129.3414.3014.3415.0415.00
AMGAffiliated Managers Group20191230A8.674.180.802.073.392.11
AMGNAmgen Inc20191230A3.192.18-0.730.612.911.56
AMHAMERICAN HOMES 4 RENT20191230A3.993.060.961.152.091.89
AMJJP Morgan Alerian MLP Index ETN20191230ETN4.674.330.130.454.203.88
AMKAssetMark Financial Holdings, I20191230A73.8730.2619.5721.3010.698.96
AMKRAmkor Technology Inc20191230A8.998.25-1.42-0.189.668.42
AMLPAlerian MLP ETF20191230ETF11.789.286.136.583.152.70
AMNAMN Healthcare Services20191230A12.159.555.215.594.343.97
AMNBAmerican National Bankshares In20191230A111.1933.5117.5919.2215.9214.29
AMOMQraft AI-Enhanced US Large Cap20191230ETF21.7116.7916.7516.870.04-0.07
AMOTAllied Motion Technologies Inc20191230A60.5931.5519.1020.1712.4511.38
AMPAmeriprise Financial, Inc.20191230A4.963.681.341.572.342.11
AMPEAmpio Pharmaceuticals, Inc20191230A116.17166.6885.6991.4280.9975.26
AMPHAmphastar Pharmaceuticals, Inc.20191230A12.109.581.244.968.344.62
AMPYAmplify Energy Corp.20191230A34.0613.6210.2714.553.35-0.93
AMRBAmerican River Bankshares20191230A157.2984.8997.9997.16-13.10-12.27
AMRCAmeresco, Inc.20191230A13.8813.1341.6141.79-28.49-28.66
AMRHAmeri Holdings, Inc. Common Sto20191230A212.03197.22153.64151.2843.5945.94
AMRKA-Mark Precious Metals, Inc.20191230A298.67165.93152.05153.0613.8812.87
AMRSAmyris Inc.20191230A32.8439.2120.6615.4018.5523.81
AMRXAmneal Pharmaceuticals, Inc. Cl20191230A22.7421.196.067.7115.1413.48
AMSAmerican Shared Hospital Servic20191230A429.33276.62216.63267.1259.999.50
AMSCAmerican Superconductor Corp20191230A30.0849.0813.8914.4135.2034.67
AMSFAMERISAFE, Inc.20191230A28.0011.807.808.394.003.42
AMSWAAmerican Software, Inc.20191230A29.4716.8010.0012.146.804.66
AMTAmerican Tower Corporation20191230A3.231.860.290.631.571.23
AMTBAmerant Bancorp Inc. Class A Co20191230A50.9435.0713.9823.2021.0911.87
AMTBBAmerant Bancorp Inc. Class B Co20191230A790.30
AMTDTD Ameritrade Holding Corp20191230A2.203.430.590.402.843.04
AMTXAemetis, Inc.20191230A184.61310.71148.74146.00161.96164.71
AMUETRACS Alerian MLP Index ETN20191230ETN11.156.263.984.932.281.33
AMUBETRACS Alerian MLP Index ETN Se20191230ETN11.3713.9713.977.030.006.94
AMWDAmerican Woodmark Corp20191230A24.6711.474.664.816.816.65
AMZAInfraCap MLP ETF20191230ETF22.1422.8317.0118.065.824.77
AMZNAmazon.Com Inc20191230A3.723.051.472.011.581.03
ANAutoNation, Inc.20191230A7.565.352.122.353.243.00
ANABAnaptysBio, Inc. Common Stock20191230A26.8619.984.534.8715.4515.11
ANATAmerican National Insurance20191230A38.3619.4314.4816.474.952.96
ANDAAndina Acquisition Corp. III Or20191230A22.7611.7510.8810.880.880.88
ANDEAndersons Inc/The20191230A27.1415.293.867.8511.437.44
ANETArista Networks20191230A5.763.602.021.891.581.71
ANFAbercrombie & Fitch Co.20191230A6.325.471.041.504.433.97
ANGIANGI Homeservices Inc. Class A20191230A12.4212.372.863.619.518.76
ANGLVanEck Vectors Fallen Angel Hig20191230ETF3.676.901.915.364.991.54
ANGOAngioDynamics, Inc.20191230A16.1022.482.923.1019.5619.39
ANHAnworth Mortgage Asset Corporat20191230A28.3729.9814.5819.2815.4110.70
ANIKAnika Therapeutics Inc20191230A27.1716.965.484.2711.4812.69
ANIPANI Pharmaceuticals, Inc.20191230A39.4739.3712.318.1027.0531.27
ANIXAnixa Biosciences, Inc.20191230A104.82111.1261.9562.9249.1748.20
ANSSAnsys Inc20191230A8.374.32-0.31-0.304.624.62
ANTMANTHEM, INC.20191230A4.942.180.620.771.561.41
ANYSphere 3D Corp. Common Shares20191230A267.23204.20128.05149.4276.1554.78
AOAiShares Core Aggressive Allocat20191230ETF7.1118.731.822.2516.9116.48
AOBCAmerican Outdoor Brands Corpora20191230A11.459.263.184.206.085.06
AOKiShares Core Moderate Allocatio20191230ETF12.717.586.136.141.451.44
AOMiShares Core Moderate Allocatio20191230ETF7.624.233.443.280.790.95
AONAon plc Class A20191230A4.813.620.910.942.712.68
AORiShares Core Growth Allocation20191230ETF3.893.382.192.361.181.02
AOSA.O. Smith Corporation20191230A3.952.260.500.671.771.60
AOSLAlpha and Omega Semiconductor L20191230A31.1127.0111.826.9715.1920.04
APAmpco-Pittsburgh Corp.20191230A112.7556.0531.9233.9624.1322.09
APAApache Corporation20191230A4.443.640.410.423.233.22
APAMARTISAN PARTNERS ASSET MANAGEME20191230A6.747.822.365.505.462.32
APDAir Products & Chemicals, Inc.20191230A5.003.490.71-0.282.773.77
APDNApplied DNA Sciences, Inc.20191230A116.6997.7861.9563.0635.8334.72
APEIAmerican Public Education, Inc.20191230A25.2614.082.644.0511.4410.03
APENApollo Endosurgery, Inc.20191230A218.39165.88163.87162.422.013.45
APEXApex Global Brands Inc. Common20191230A313.83250.61223.43224.2627.1826.35
APHAmphenol Corporation20191230A4.966.855.006.111.860.75
APHAAphria Inc. Common Shares20191230A20.8419.2610.4211.358.847.91
APLEApple Hospitality REIT, Inc.20191230A6.254.682.382.652.302.03
APLSApellis Pharmaceuticals, Inc. C20191230A19.4911.482.944.018.547.47
APLTApplied Therapeutics, Inc. Comm20191230A145.7897.8237.5054.4160.3243.41
APMAptorum Group Limited Class A O20191230A298.49343.81306.94307.6436.8736.17
APOApollo Global Management, Inc.20191230A5.803.791.221.222.572.57
APOGApogee Enterprises Inc20191230A12.256.261.101.765.164.50
APPFAppFolio, Inc. Class A20191230A21.6712.727.217.945.514.78
APPNAppian Corporation Class A Comm20191230A14.4913.070.811.6912.2611.38
APPSDigital Turbine, Inc.20191230A15.6915.043.365.3811.699.66
APREAprea Therapeutics, Inc. Common20191230A126.1470.7937.7637.8532.1232.39
APRNBlue Apron Holdings, Inc. Class20191230A33.2529.3416.5517.0412.7812.30
APTAlpha Pro Tech, Ltd.20191230A86.30104.1824.6634.3679.5369.82
APTOAptose Biosciences, Inc.20191230A29.6625.244.894.1320.3521.11
APTSPreferred Apartment Communities20191230A15.159.135.905.933.233.20
APTVAptiv PLC20191230A6.757.831.490.406.347.43
APTXAptinyx Inc. Common Stock20191230A92.4873.5735.9636.6837.6036.88
APVOAptevo Therapeutics Inc20191230A77.8567.5732.5034.4535.0733.12
APWCAsia Pacific Wire & Cable Corp20191230A321.47253.11253.11253.110.000.00
APYApergy Corporation Common Stock20191230A18.498.885.866.393.012.49
APYXApyx Medical Corporation Common20191230A41.0821.4916.1914.875.306.62
AQBAquaBounty Technologies, Inc.20191230A60.85114.4652.8452.8461.6361.63
AQMSAqua Metals, Inc. Common Stock20191230A81.9899.8056.3868.2943.4231.51
AQNAlgonquin Power & Utilities Cor20191230A7.186.564.525.952.040.60
AQSTAquestive Therapeutics, Inc. Co20191230A38.6632.0518.0918.2913.9713.77
AQUAEvoqua Water Technologies Corp.20191230A11.397.100.063.557.043.56
ARANTERO RESOURCES CORPORATION20191230A36.1635.0522.3524.2512.7010.80
ARAAmerican Renal Associates Holdi20191230A36.7433.9114.2814.5619.6319.36
ARAVAravive, Inc. Common Stock20191230A72.7851.6714.0220.3837.6531.28
ARAYAccuray Incorporated20191230A37.9126.2610.1416.0816.1210.18
ARCARC Document Solutions, Inc.20191230A87.7255.4651.2051.204.254.25
ARCBArcBest Corporation20191230A19.8319.801.641.9718.1617.83
ARCCAres Capital Corporation20191230A5.4415.363.9913.1011.382.26
ARCEArco Platform Limited Class A C20191230A72.7828.8121.1022.467.716.35
ARCHArch Coal, Inc.20191230A17.038.521.642.146.886.38
ARCMArrow Reserve Capital Managemen20191230ETF14.156.006.006.000.000.00
ARCOARCOS DORADOS HOLDINGS INC.20191230A20.5112.215.337.066.895.15
ARCTArcturus Therapeutics Holdings20191230A100.7476.049.8110.5066.2365.54
ARDArdagh Group S.A. Class A Commo20191230A24.5915.3012.1312.393.172.92
ARDSAridis Pharmaceuticals Inc. Com20191230A385.64335.8383.34136.20252.49199.64
ARDXArdelyx, Inc.20191230A19.9528.874.075.6224.8023.25
AREAlexandria Real Estate Equities20191230A5.303.680.640.913.042.77
ARECAMERICAN RESOURCES CORP20191230A149.5483.8152.1855.5531.6228.26
ARESAres Management Corporation Cla20191230A7.944.292.602.691.691.60
ARGOArgo Group International Holdin20191230A25.818.404.982.743.425.66
ARGTGlobal X MSCI Argentina ETF20191230ETF28.5817.9811.1715.526.822.47
ARIAPOLLO COMMERCIAL REAL ESTATE F20191230A5.484.422.552.471.881.95
ARKFARK Fintech Innovation ETF20191230ETF18.6715.3415.3414.210.001.13
ARKGARK Genomic Revolution ETF20191230ETF18.4414.578.799.115.785.46
ARKKARK Innovation ETF20191230ETF10.309.738.007.011.732.71
ARKQARK Autonomous Technology & Rob20191230ETF22.5914.109.889.834.214.26
ARKRArk Restaurants Corp20191230A517.67164.61-98.97-98.97263.58263.58
ARKWARK Next Generation Internet ET20191230ETF8.437.154.283.632.873.52
ARLAmerican Realty Investors, Inc.20191230A794.02322.63296.39323.6326.24-1.01
ARLOArlo Technologies, Inc.20191230A24.2320.828.4611.4912.369.28
ARLPAlliance Resource Partners LP20191230A15.3914.246.368.827.875.43
ARMKARAMARK20191230A4.132.333.192.39-0.86-0.07
ARMPArmata Pharmaceuticals, Inc. Co20191230A80.0298.7898.0598.050.720.72
ARNAArena Pharmaceuticals Inc20191230A13.758.422.352.446.075.98
ARNCArconic Corporation20191230A3.484.740.65-0.154.104.89
AROCArchrock Inc20191230A10.7510.864.615.416.265.47
AROWArrow Financial Corp20191230A76.3239.3528.0729.9011.289.45
ARPOAerpio Pharmaceuticals, Inc. Co20191230A95.5379.4063.6264.7015.7914.70
ARRARMOUR Residential REIT, Inc.20191230A5.674.632.482.362.152.26
ARTLArtelo Biosciences, Inc. Common20191230A313.05593.71592.94593.490.770.21
ARTNAArtesian Resources Corp20191230A46.4920.3013.6413.726.676.58
ARTWArts-Way Manufacturing Co Inc20191230A165.98110.1187.5699.7922.5510.32
ARVNArvinas, Inc20191230A43.5433.3023.2324.2410.079.06
ARWArrow Electronics, Inc.20191230A8.113.110.251.162.851.95
ARWRArrowhead Research Corporation20191230A13.9413.231.743.9911.499.24
ARYAARYA Sciences Acquisiton Corp.20191230A407.92
ASBAssociated Banc-Corp20191230A4.784.461.741.952.722.51
ASCARDMORE SHIPPING CORPORATION20191230A32.2724.1910.6711.4913.5212.69
ASEAGlobal X FTSE Southeast Asia ET20191230ETF149.4481.1781.1781.170.000.00
ASETFlexShares Real Assets Allocati20191230ETF63.963.283.283.280.000.00
ASFIAsta Funding Inc20191230A91.0137.7422.0722.0715.6615.66
ASGNASGN Incorporated20191230A10.756.343.132.953.213.40
ASHAshland Global Holdings Inc.20191230A7.833.851.721.682.132.17
ASHRXtrackers Harvest CSI 300 China20191230ETF3.414.022.552.681.471.34
ASHSXtrackers Harvest CSI 500 China20191230ETF16.3313.9810.149.463.844.51
ASHXXtrackers MSCI China A Inclusio20191230ETF210.73109.78109.78109.780.000.00
ASIXAdvanSix Inc.20191230A25.0324.9012.5911.2612.3113.65
ASMAvino Silver & Gold Mines Ltd.20191230A30.0349.6535.7741.6413.898.02
ASMBAssembly Biosciences, Inc20191230A43.9523.7511.6513.1912.1010.56
ASNAAscena Retail Group, Inc.20191230A46.3237.4916.4619.3421.0318.16
ASPNAspen Aerogels, Inc.20191230A94.9938.0632.5632.905.505.16
ASPSAltisource Portfolio Solutions20191230A29.7336.3112.0211.8824.2924.42
ASPUASPEN GROUP, INC.20191230A62.5837.0935.6435.931.451.16
ASRTAssertio Therapeutics, Inc. Com20191230A78.8994.2435.7233.9558.5160.29
ASRVAmeriServ Financial Inc20191230A68.6456.0743.1625.6412.9030.42
ASTCAstrotech Corporation (DE) Comm20191230A139.1763.4244.7261.1318.702.29
ASTEAstec Industries Inc20191230A22.8311.895.997.215.904.68
ASURAsure Software, Inc20191230A37.1127.162.676.0624.4921.10
ASYSAmtech Systems Inc20191230A47.3337.339.346.8527.9930.47
ATAtlantic Power Corporation20191230A42.6543.9133.1233.6210.7910.29
ATECAlphatec Holdings, Inc.20191230A43.1037.7423.9425.1113.8012.63
ATENA10 NETWORKS INC20191230A26.7015.479.998.875.516.51
ATESTCTest Symbol Class C20191230A29.0715.0915.0515.090.040.00
ATESTGTEST SYMBOL20191230A28.2415.6215.6415.60-0.020.02
ATEXAnterix Inc. Common Stock20191230A60.5228.5515.4018.2013.1510.35
ATGEAdtalem Global Education Inc. C20191230A10.205.762.252.783.512.97
ATHAthene Holding Ltd. Class A Com20191230A4.932.551.061.101.491.45
ATHXAthersys, Inc. Common Stock20191230A85.91109.0093.6397.1015.3711.91
ATIAllegheny Technologies20191230A9.025.030.851.194.183.84
ATIFATIF Holdings Limited Ordinary20191230A326.29195.38191.46191.813.913.56
ATKRAtkore International Group Inc.20191230A10.265.000.121.194.873.80
ATLCAtlanticus Holdings Corporation20191230A237.24177.78170.19171.617.596.18
ATLOAMES National Corp20191230A79.7149.0248.8647.850.151.17
ATMPiPath Select MLP ETN20191230ETF10.599.8310.0610.49-0.17-0.60
ATNIATN International, Inc20191230A49.6620.5711.9112.898.667.68
ATNMActinium Pharmaceuticals, Inc20191230A67.10109.6263.6486.4745.9823.15
ATNXAthenex, Inc. Common Stock20191230A20.5619.2011.3310.867.878.34
ATOAtmos Energy Corporation20191230A5.222.190.110.742.081.45
ATOMAtomera Incorporated Common Sto20191230A145.96112.8687.8684.6025.0028.26
ATOSAtossa Therapeutics, Inc. Commo20191230A127.72181.74163.10159.1318.6422.61
ATRAptarGroup, Inc.20191230A11.244.591.192.003.402.59
ATRAAtara Biotherapeutics, Inc20191230A21.619.911.795.858.114.05
ATRCAtriCure, Inc.20191230A27.9114.94-0.770.2315.7114.72
ATROAstronics Corp20191230A16.7319.545.795.4813.7514.06
ATRSAntares Pharma, Inc.20191230A21.9324.146.859.5317.2914.62
ATSGAir Transport Services Group, I20191230A15.2928.864.724.7124.1424.15
ATTOAtento S.A.20191230A78.2858.4850.6149.667.878.83
ATUSAltice USA, Inc. Class A Common20191230A4.504.081.631.702.452.39
ATVIActivision Blizzard Inc.20191230A2.482.41-0.17-0.142.582.55
ATXIAvenue Therapeutics, Inc. Commo20191230A283.44194.54160.00164.8734.5429.68
AUBAtlantic Union Bankshares Corpo20191230A11.3026.342.133.1924.2123.24
AUBNAuburn National Bancorporation20191230A187.04142.5581.65131.1960.9011.36
AUDCAudioCodes Ltd20191230A24.9916.526.207.7310.328.80
AUGAuryn Resources Inc. Common Sha20191230A91.4077.1532.9331.4444.2245.71
AUMNGolden Minerals Company20191230A56.8399.3193.4494.075.885.24
AUPHAurinia Pharmaceuticals Inc20191230A10.787.57-0.370.367.957.21
AUSFGlobal X Adaptive U.S. Factor E20191230ETF17.4112.6810.6310.552.052.13
AUTOAutoWeb, Inc. Common Stock20191230A351.85226.48213.63215.5512.8410.93
AUYYamana Gold, Inc.20191230A25.3921.589.3610.3312.2211.24
AVAAvista Corporation20191230A9.108.124.204.593.923.53
AVAVAeroVironment, Inc.20191230A18.2519.573.564.4416.0115.14
AVBAvalonBay Communities, Inc.20191230A7.113.64-0.402.704.040.94
AVCOAvalon GloboCare Corp. Common S20191230A146.9790.68106.9687.57-16.283.11
AVDAmerican Vanguard Corporation20191230A20.287.264.654.872.602.39
AVDEAvantis International Equity ET20191230ETF24.1319.0119.8619.00-0.850.01
AVDVAvantis International Small Cap20191230ETF22.196.416.773.55-0.362.86
AVEMAvantis Emerging Markets Equity20191230ETF31.004.754.754.750.000.00
AVEOAVEO Pharmaceuticals, Inc.20191230A35.4946.1031.7736.0014.3210.10
AVGOBroadcom Inc. Common Stock20191230A4.803.500.880.862.622.64
AVGRAvinger, Inc. Common Stock20191230A100.2682.1956.8257.1625.3725.03
AVIDAvid Technology Inc20191230A29.7619.5217.6117.601.911.92
AVLRAvalara, Inc.20191230A16.757.903.554.074.353.83
AVNSAvanos Medical, Inc.20191230A14.996.052.052.024.004.03
AVNWAviat Networks, Inc.20191230A96.2897.1431.5030.9265.6366.21
AVROAVROBIO, Inc. Common Stock20191230A53.6926.120.324.5225.8021.60
AVTAvnet, Inc.20191230A6.343.782.192.871.590.91
AVTRAvantor, Inc.20191230A6.977.230.270.816.966.42
AVUSAvantis U.S. Equity ETF20191230ETF17.6116.518.979.407.547.11
AVUVAvantis U.S. Small Cap Value ET20191230ETF17.356.374.344.812.031.57
AVXLAnavex Life Sciences20191230A41.8833.588.9510.4724.6323.11
AVYAvery Dennison Corp.20191230A9.255.633.823.621.812.01
AVYAAvaya Holdings Corp. Common Sto20191230A8.036.751.312.715.444.04
AWIArmstrong World Industries, Inc20191230A13.155.631.631.664.003.97
AWKAmerican Water Works Company, I20191230A3.601.910.720.871.191.04
AWRAmerican States Water Company20191230A9.124.900.971.123.933.78
AWREAware Inc20191230A176.63133.35133.31133.310.040.04
AWTMAware Ultra-Short Duration Enha20191230ETF20.735.595.595.590.000.00
AWXAvalon Holdings Corp.20191230A131.4368.5046.4649.8922.0418.61
AXAxos Financial, Inc. Common Sto20191230A10.128.685.659.203.03-0.52
AXASAbraxas Petroleum Corporation20191230A53.2762.7728.6538.0234.1224.75
AXDXAccelerate Diagnostics, Inc.20191230A34.9034.236.767.9827.4726.26
AXEAnixter International Inc20191230A5.253.201.631.771.571.43
AXGNAxogen, Inc. Common Stock20191230A21.9314.680.892.5313.7912.15
AXGTAxovant Gene Therapies Ltd. Com20191230A69.8169.1931.1830.5338.0138.66
AXJLWisdomTree Asia-Pacific ex-Japa20191230ETF29.3211.0111.1811.01-0.180.00
AXLAmerican Axle & Manufacturing H20191230A10.007.893.373.404.534.50
AXLAAxcella Health Inc. Common Stoc20191230A253.01215.98144.12142.3871.8673.60
AXNXAxonics Modulation Technologies20191230A38.3322.557.9610.3314.5912.22
AXPAmerican Express Company20191230A1.981.21-0.18-0.021.391.23
AXRAMREP Corporation20191230A528.91320.07322.09322.09-2.02-2.02
AXSAxis Capital Holders Limited20191230A6.233.241.141.092.102.15
AXSMAxsome Therapeutics, Inc20191230A23.0916.765.127.5011.649.26
AXTAAxalta Coating Systems Ltd.20191230A3.813.380.351.433.031.95
AXTIAXT Inc20191230A31.8223.2814.1413.639.149.66
AXUAlexco Resource Corp.20191230A44.9861.6953.4653.888.247.91
AYAtlantica Yield plc20191230A14.1511.685.734.655.957.03
AYIAcuity Brands, Inc.20191230A15.426.653.313.233.343.42
AYTUAytu BioScience, Inc. Common St20191230A193.40203.94235.07235.94-31.13-32.00
AYXAlteryx, Inc.20191230A10.886.922.093.554.833.62
AZOAutoZone, Inc.20191230A11.925.761.802.273.533.02
AZPNAspen Technology Inc20191230A11.005.842.191.813.644.03
AZREAzure Power Global Limited20191230A87.9435.9819.2820.8416.7015.14
AZRXAzurRx BioPharma, Inc. Common S20191230A148.47124.11122.04118.162.075.95
AZZAZZ Inc.20191230A16.697.542.313.875.233.67
BBarnes Group Inc.20191230A16.076.582.863.603.722.98
BABoeing Company20191230A2.881.950.860.991.090.96
BABInvesco Taxable Municipal Bond20191230ETF4.017.035.896.421.140.61
BACBank of America Corporation20191230A2.832.29-0.010.552.301.74
BAHBooz Allen Hamilton Holding Cor20191230A5.103.430.181.963.251.47
BALiPath Series B Bloomberg Cotton20191230ETN34.4121.5821.3721.180.210.40
BAMBrookfield Asset Management Inc20191230A2.001.95-0.270.172.221.78
BANCBanc of California, Inc.20191230A11.096.062.472.483.603.54
BANDBandwidth Inc. Class A Common S20191230A29.4813.291.170.6012.1212.69
BANFBancfirst Corp20191230A25.6714.2210.2610.653.963.57
BANRBanner Corp.20191230A10.575.221.331.293.903.94
BANXStoneCastle Financial Corporati20191230A237.20162.73148.94148.8413.7913.89
BAPCredicorp LTD20191230A16.527.263.514.473.762.79
BAPRInnovator S&P 500 Buffer ETF -20191230ETF41.9814.2514.2514.250.000.00
BASIBioanalytical Systems Inc20191230A150.55119.6290.26100.1329.3619.49
BATRALiberty Media Corporation Serie20191230A30.9433.7316.1718.3117.5615.42
BATRKLiberty Media Corporation Serie20191230A26.2418.818.678.0910.1410.72
BATTAmplify Advanced Battery Metals20191230ETF20.9924.2823.3523.500.930.78
BAUGInnovator S&P 500 Buffer ETF -20191230ETF32.1816.8316.8316.830.000.00
BAXBaxter International Inc.20191230A3.041.500.410.561.090.93
BBBlackBerry Limited20191230A15.5811.925.246.346.685.57
BBAXJPMorgan BetaBuilders Developed20191230ETF9.616.885.346.141.530.73
BBBYBed Bath & Beyond Inc20191230A5.946.511.361.745.154.77
BBCVirtus LifeSci Biotech Clinical20191230ETF24.1217.2825.0918.65-7.81-1.38
BBCAJPMorgan BetaBuilders Canada ET20191230ETF5.343.412.642.570.770.84
BBCPConcrete Pumping Holdings, Inc.20191230A145.8982.8573.6774.249.198.62
BBDCBarings BDC, Inc.20191230A11.338.173.533.154.645.02
BBEUJPMorgan BetaBuilders Europe ET20191230ETF4.683.322.382.840.940.48
BBGIBeasley Broadcasting Group Inc20191230A89.2173.3360.2674.1513.07-0.81
BBHVanEck Vectors Biotech ETF20191230ETF5.915.664.844.300.821.36
BBIBrickell Biotech, Inc. Common S20191230A157.96147.03103.08115.4943.9731.57
BBINJPMorgan BetaBuilders Internati20191230ETF4.68
BBIOBridgeBio Pharma, Inc. Common S20191230A43.9718.492.527.1215.9711.37
BBJPJPMorgan BetaBuilders Japan ETF20191230ETF4.323.681.401.372.282.31
BBPVirtus LifeSci Biotech Products20191230ETF25.1416.871.5416.7415.330.13
BBQBBQ Holdings, Inc. Common Stock20191230A129.3482.0569.0369.0313.0213.02
BBREJPMorgan BetaBuilders MSCI U.S.20191230ETF3.833.721.992.701.741.02
BBSAJPMorgan BetaBuilders 1-5 Year20191230ETF8.2113.2113.2113.210.000.00
BBSIBarrett Business Services20191230A57.5535.9222.9622.7312.9513.19
BBUBrookfield Business Partners L.20191230A34.9211.44-0.861.3912.2910.05
BBUSJPMorgan BetaBuilders U.S. Equi20191230ETF4.5615.9915.7715.770.220.22
BBWBuild-A-Bear Workshop, Inc.20191230A77.7872.8843.5842.4529.3030.43
BBXBBX Capital Corporation Class A20191230A29.1217.6211.7412.635.884.98
BBYBest Buy Company, Inc.20191230A3.772.690.801.351.891.34
BCBrunswick Corporation20191230A7.814.001.391.322.612.67
BCBPBCB Bancorp Inc (NJ)20191230A46.3836.1614.8517.4521.3118.71
BCCBoise Cascade Company20191230A15.089.826.205.683.624.14
BCDAberdeen Standard Bloomberg All20191230ETF29.2374.3569.2877.375.08-3.01
BCDABioCardia, Inc. Common Stock20191230A264.67276.38239.26244.1137.1232.27
BCEBCE, Inc.20191230A2.292.120.950.941.171.18
BCEIBONANZA CREEK ENERGY, INC.20191230A18.8911.065.785.825.285.24
BCELAtreca, Inc. Class A Common Sto20191230A128.5958.139.4217.2148.7140.93
BCIAberdeen Standard Bloomberg All20191230ETF14.2810.769.668.851.111.91
BCLIBrainstorm Cell Therapeutics In20191230A40.5129.5923.0324.156.565.44
BCMiPath Pure Beta Broad Commodity20191230ETN14.6617.2217.0217.020.200.20
BCMLBayCom Corp Common Stock20191230A78.4150.8147.9748.472.842.34
BCOThe Brink's Company20191230A14.275.561.282.154.293.41
BCOMB Communications Ltd20191230A182.4383.4280.5280.522.902.90
BCORBlucora, Inc.20191230A13.199.561.921.787.647.78
BCOVBrightcove, Inc.20191230A18.4216.917.454.599.4612.31
BCOW1895 Bancorp of Wisconsin, Inc.20191230A198.81150.27147.78147.782.492.49
BCPCBalchem Corporation20191230A25.5010.974.684.686.296.29
BCRXBioCryst Pharmaceuticals Inc20191230A34.2032.123.7910.4228.3321.71
BCSFBain Capital Specialty Finance,20191230A21.0211.037.367.593.673.44
BCTFBancorp 34, Inc. Common Stock20191230A69.0420.0721.2421.24-1.17-1.17
BDCBelden Inc.20191230A13.257.251.573.395.693.86
BDCSUBS AG Exchange Traded Access S20191230ETN26.1014.580.362.5714.2212.02
BDCYETRACS 2xMonthly Leveraged Well20191230ETN220.2444.5640.8544.563.710.00
BDCZETRACS Wells Fargo Business Dev20191230ETN19.259.799.799.790.000.00
BDECInnovator S&P 500 Buffer ETF -20191230ETF17.3510.119.959.950.160.16
BDGEBridge Bancorp Inc20191230A46.7621.6910.9811.9610.719.72
BDLFlanigan's Enterprises Inc20191230A392.43267.85257.86259.549.988.30
BDNBrandywine Realty Trust20191230A7.119.357.717.831.641.52
BDRBlonder Tongue Laboratories Inc20191230A164.17166.32145.50145.5020.8120.81
BDSIBioDelivery Sciences Internatio20191230A16.3614.690.902.5913.7912.11
BDXBecton, Dickinson and Co.20191230A5.563.740.722.103.021.64
BEBloom Energy Corporation20191230A15.9513.673.253.2410.4210.42
BEATBioTelemetry, Inc.20191230A16.4512.822.562.5610.2610.26
BECNBeacon Roofing Supply, Inc.20191230A11.074.76-2.37-2.757.137.51
BELFABel Fuse Inc20191230A998.16593.93446.10428.53147.83165.39
BELFBBel Fuse Inc20191230A58.4869.1617.4617.4451.7051.72
BENFranklin Resources, Inc.20191230A3.917.872.330.825.537.06
BEPBrookfield Renewable Partners L20191230A8.727.811.662.526.155.29
BERYBerry Global Group, Inc.20191230A4.373.321.491.891.831.44
BFABrown-Forman Corporation Class20191230A25.2814.8311.3510.303.484.53
BFBBrown-Forman Corporation Class20191230A4.942.890.461.512.421.38
BFAMBRIGHT HORIZONS FAMILY SOLUTION20191230A11.056.412.742.793.673.62
BFCBank First Corporation Common S20191230A74.8142.2228.7239.2713.502.95
BFINBankFinancial Corporation20191230A58.8073.3038.1517.5935.1655.71
BFITGlobal X Health & Wellness Them20191230ETF161.5850.2154.0753.66-3.85-3.44
BFORBarron's 400 ETF20191230ETF21.9227.3018.8018.918.508.39
BFSSaul Centers, Inc.20191230A35.8621.3213.0615.108.266.22
BFSTBusiness First Bancshares, Inc.20191230A260.55207.36206.15205.141.212.22
BGBunge Limited20191230A6.478.416.446.651.971.75
BGCPBGC Partners, Inc.20191230A17.0415.896.086.089.819.81
BGFVBig 5 Sporting Goods Corp20191230A84.1542.88-6.27-7.1749.1450.05
BGGBriggs & Stratton Corp.20191230A19.9216.034.455.8711.5910.16
BGIBirks Group Inc20191230A325.35107.69128.88128.88-21.19-21.19
BGRNiShares Global Green Bond ETF20191230ETF15.8813.5812.4412.441.141.14
BGSB&G Foods, Inc.20191230A9.7818.723.144.0015.5914.73
BGSFBG Staffing Inc.20191230A64.9328.0924.0723.574.024.52
BHBiglari Holdings Inc. Class B C20191230A103.5961.0848.7150.7812.3710.30
BHATBlue Hat Interactive Entertainm20191230A282.35191.64129.61122.0962.0369.55
BHBBar Harbor Bankshares20191230A80.2763.8645.7449.8118.1214.05
BHCBausch Health Companies Inc.20191230A3.854.892.302.402.592.49
BHEBenchmark Electronics20191230A12.0210.58-0.804.4411.386.14
BHFBrighthouse Financial, Inc.20191230A6.715.033.413.811.611.22
BHLBBerkshire Hills Bancorp, Inc.20191230A10.807.332.492.764.834.57
BHRBraemar Hotels & Resorts Inc. C20191230A32.2716.549.187.537.369.01
BHTGBioHiTech Global, Inc. Common S20191230A162.97174.92152.67156.2722.2518.65
BHVNBiohaven Pharmaceutical Holding20191230A18.9610.173.734.516.445.66
BIBProShares Ultra NASDAQ Biotechn20191230ETF7.066.913.154.333.762.58
BIBLInspire 100 ETF20191230ETF24.0919.9219.9019.910.010.01
BICKFirst Trust BICK Index Fund20191230ETF94.5440.9240.9240.920.000.00
BIGBig Lots, Inc.20191230A9.355.961.501.824.464.15
BIIBBiogen Inc. Common Stock20191230A6.484.930.530.904.404.03
BILSPDR Bloomberg Barclays 1-3 Mon20191230ETF1.090.810.810.810.000.00
BILLBill.com Holdings, Inc.20191230A52.8520.4715.3416.945.143.54
BIMIBOQI International Medical Inc.20191230A243.65175.22140.06152.1635.1623.06
BIOBio-Rad Laboratories, Inc.Class20191230A17.777.594.164.073.443.52
BIOBBio-Rad Laboratories, Inc. Clas20191230A29.0011.979.819.512.162.46
BIOCBiocept, Inc.20191230A59.1453.2937.6143.0115.6810.28
BIOLBiolase, Inc.20191230A197.78158.7097.9699.2460.7459.46
BIOXBioceres Crop Solutions Corp. O20191230A419.74161.50161.23161.500.270.00
BIPBrookfield Infrastructure Partn20191230A5.284.98-0.63-0.735.615.71
BISProShares UltraShort NASDAQ Bio20191230ETF10.077.520.01-0.607.518.11
BIVVanguard Intermediate-Term Bond20191230ETF1.421.300.290.281.011.02
BIZDVanEck Vectors BDC Income ETF20191230ETF23.6744.637.699.9736.9434.66
BJBJs Wholesale Club Holdings, In20191230A8.704.652.522.122.132.53
BJANInnovator S&P 500 Buffer ETF -20191230ETF15.6710.166.606.893.563.27
BJKVanEck Vectors Gaming ETF20191230ETF56.0927.324.2324.7223.092.60
BJRIBJ's Restaurants, Inc.20191230A15.8413.063.154.129.918.94
BJUNInnovator S&P 500 Buffer ETF -20191230ETF30.3210.5910.5910.590.000.00
BKBank of New York Mellon Corpora20191230A2.293.620.951.992.661.62
BKCCBlackRock Capital Investment Co20191230A20.3022.165.874.8316.3017.34
BKDBrookdale Senior Living, Inc.20191230A14.298.303.054.065.254.23
BKEThe Buckle, Inc.20191230A8.306.563.963.302.603.25
BKEPBlueknight Energy Partners L.P.20191230A132.41117.4398.2898.5219.1518.91
BKFiShares MSCI BRIC Index Fund20191230ETF14.4410.4810.009.980.480.50
BKHBlack Hills Corporation20191230A7.403.821.261.552.562.26
BKIBlack Knight, Inc. Common Stoc20191230A5.812.840.441.312.401.53
BKLNInvesco Senior Loan ETF20191230ETF4.393.001.831.831.161.16
BKNGBooking Holdings Inc. Common St20191230A11.885.112.482.712.352.20
BKRBaker Hughes Company20191230A4.474.39-0.410.234.814.16
BKSCBank of South Carolina20191230A75.3634.0934.8334.83-0.74-0.74
BKTIBK Technologies Corporation20191230A447.53277.70253.14253.1424.5624.56
BKUBankunited, Inc.20191230A5.322.781.011.101.771.68
BKYIBIO-key International, Inc. Com20191230A533.67345.77339.69339.696.076.07
BLBlackLine, Inc. Common Stock20191230A9.527.852.403.025.464.84
BLBDBlue Bird Corporation Common St20191230A16.757.8111.125.69-3.312.12
BLCMBellicum Pharmaceuticals, Inc.20191230A93.4088.3657.3459.7431.0228.62
BLCNReality Shares Nasdaq NextGen E20191230ETF38.1025.8213.780.3612.0425.46
BLDTopBuild Corp. Common Stock20191230A13.276.831.480.505.346.32
BLDPBallard Power Systems Inc.20191230A15.0413.3412.6111.170.732.17
BLDRBuilders FirstSource, Inc.20191230A5.727.170.241.786.945.39
BLESInspire Global Hope ETF20191230ETF79.502.622.452.590.170.03
BLFSBioLife Solutions Inc.20191230A45.8629.5210.3511.5219.1717.99
BLHYVirtus Newfleet Dynamic Credit20191230ETF56.4116.5616.5616.560.000.00
BLINBridgeline Digital Inc.20191230A169.44155.5178.5988.5076.9167.01
BLKBlackrock, Inc.20191230A7.394.121.371.572.742.54
BLKBBlackbaud, Inc.20191230A15.575.854.004.701.861.15
BLLBall Corporation20191230A3.962.490.891.241.591.25
BLMNBloomin' Brands, Inc. Common St20191230A5.749.10-0.27-0.049.379.14
BLNKBlink Charging Co. Common Stock20191230A89.4093.3011.9235.3681.3857.94
BLOKAmplify Transformational Data S20191230ETF21.0316.7113.6611.483.055.23
BLPHBellerophon Therapeutics, Inc.20191230A133.86100.4084.8691.8815.548.52
BLUBELLUS Health Inc.20191230A51.0951.3716.6115.0334.7636.35
BLUEbluebird bio, Inc. Common Stock20191230A15.419.072.144.366.934.71
BLVVanguard Long-Term Bond ETF20191230ETF5.082.110.891.351.220.75
BLXBanco Latinoamericano de Comerc20191230A22.3518.199.8911.028.317.17
BMCHBMC Stock Holdings, Inc20191230A9.3218.53-1.27-1.3119.8019.84
BMIBadger Meter, Inc.20191230A15.007.193.251.683.945.50
BMLPDorsey Wright MLP Index ETNs du20191230ETF162.3791.1292.4891.12-1.360.00
BMOBank of Montreal20191230A1.852.120.671.091.451.03
BMRABIOMERICA INC20191230A223.75214.73190.62190.6924.1124.04
BMRCBank of Marin Bancorp20191230A78.8436.0628.2227.447.848.62
BMRNBioMarin Pharmaceuticals Inc20191230A6.7710.373.764.046.616.34
BMTCBryn Mawr Bank Corp20191230A18.589.404.374.895.024.50
BMYBristol-Myers Squibb Co.20191230A1.592.481.560.950.931.54
BNDVanguard Total Bond Market20191230ETF1.190.800.530.530.280.27
BNDCFlexShares Core Select Bond Fun20191230ETF26.321.721.711.720.010.00
BNDWVanguard Total World Bond ETF20191230ETF4.235.535.325.450.210.08
BNDXVanguard Total International Bo20191230ETF1.771.551.341.350.210.20
BNEDBarnes & Noble Education, Inc20191230A46.4928.817.097.0821.7221.72
BNFTBenefitfocus, Inc.20191230A22.7928.361.592.2826.7726.09
BNGOBionano Genomics, Inc. Common S20191230A90.6275.9745.9255.3330.0520.65
BNKDMicroSectorsTM U.S. Big Banks I20191230ETN38.31110.26110.26110.260.000.00
BNKOMicroSectorsTM U.S. Big Banks I20191230ETN32.82107.16107.16107.160.000.00
BNKUMicroSectorsTM U.S. Big Banks I20191230ETN17.6912.5411.1411.141.401.40
BNKZMicroSectorsTM U.S. Big Banks I20191230ETN44.78
BNOVInnovator S&P 500 Buffer ETF -20191230ETF29.2717.1817.1817.180.000.00
BNSBank of Nova Scotia20191230A1.811.890.000.321.891.57
BNSOBonso Electronic International20191230A711.44467.31499.58499.58-32.27-32.27
BOCHBank of Commerce Holdings (CA)20191230A67.1616.5315.4715.551.060.98
BOCTInnovator S&P 500 Buffer ETF -20191230ETF19.3611.498.579.912.931.59
BOHBank of Hawaii Corp.20191230A9.135.011.281.803.743.21
BOKFBOK Financial Corp20191230A13.6211.743.223.148.528.59
BOMNBoston Omaha Corporation Class20191230A39.8923.8620.0420.173.823.69
BONDPIMCO Active Bond Exchange-Trad20191230ETF1.931.881.711.730.170.16
BOOMDMC Global Inc. Common Stock20191230A20.7421.836.6216.0215.215.81
BOOTBoot Barn Holdings, Inc.20191230A10.876.482.763.533.722.95
BORRBorr Drilling Limited Common sh20191230A141.88112.1069.6364.8242.4747.28
BOSCB.O.S. Better On-Line Solutions20191230A219.00302.39296.61296.615.785.78
BOSSGlobal X Founder-Run Companies20191230ETF58.5153.7153.7153.71-0.010.00
BOTJBank of the James Financial Gro20191230A389.45227.6857.7669.06169.92158.62
BOTZGlobal X Funds Global X Robotic20191230ETF4.704.661.852.832.811.83
BOUTInnovator IBD Breakout Opportun20191230ETF89.6450.5714.2619.1536.3131.42
BOXBOX, INC.20191230A6.859.662.706.836.962.83
BOXLBoxlight Corporation Class A Co20191230A130.6899.9065.2367.4134.6732.49
BPFHBoston Private Financial Holdin20191230A9.2235.354.648.9630.7326.41
BPMCBlueprint Medicines Corporation20191230A24.3414.746.543.568.1911.18
BPMPBP Midstream Partners LP Common20191230A24.9415.247.599.147.656.10
BPMXBioPharmX Corporation20191230A84.29102.1043.6070.9858.5031.12
BPOPPopular Inc20191230A7.055.950.460.485.495.48
BPRNThe Bank of Princeton20191230A171.6197.1782.8288.8314.358.34
BPTBP Prudhoe Bay Royalty Trust20191230A43.4265.2133.5118.6431.7046.57
BPTHBio-Path Holdings Inc20191230A70.2863.9739.7345.5124.2418.45
BPYBrookfield Property Partners L.20191230A5.556.152.652.353.503.80
BRBroadridge Financial Solutions20191230A6.634.251.34-1.822.906.07
BRBRBellRing Brands, Inc.20191230A24.379.985.365.104.624.88
BRBSBlue Ridge Bankshares, Inc.20191230A86.37136.43143.67143.67-7.24-7.24
BRCBrady Corporation20191230A15.526.332.492.463.843.87
BREWCraft Brew Alliance, Inc.20191230A7.686.182.853.643.332.54
BRFVanEck Vectors Brazil Small-Cap20191230ETF50.7523.359.829.8213.5313.53
BRGBluerock Residential Growth REI20191230A20.6613.864.194.139.669.72
BRIDBridgford Foods Corp20191230A370.83189.86143.81156.5146.0533.35
BRKABerkshire Hathaway Inc.20191230A0.000.01
BRKBBERKSHIRE HATHAWAY Class B20191230A1.941.210.850.550.360.66
BRKLBrookline Bancorp Inc20191230A11.5835.442.492.4632.9532.98
BRKRBruker Corporation20191230A9.653.580.771.102.812.49
BRKSBrooks Automation Inc20191230A11.757.81-1.062.688.865.13
BRMKBroadmark Realty Capital Inc. C20191230A11.7610.384.274.196.116.19
BRNBarnwell Industries, Inc.20191230A271.20334.92395.72390.61-60.80-55.69
BROBrown & Brown, Inc.20191230A3.112.601.341.571.251.02
BROGBrooge Energy Limited Ordinary20191230A148.7984.6162.3468.7622.2715.86
BRPBRP Group, Inc. Class A Common20191230A68.4032.3319.7322.0312.6010.31
BRPABig Rock Partners Acquisition C20191230A437.79
BRTBRT Apartments Corp20191230A46.7731.6322.5924.889.046.75
BRXBRIXMOR PROPERTY GROUP INC.20191230A4.834.081.671.932.402.14
BRYBerry Corporation (bry) Common20191230A19.1112.654.075.918.586.74
BRZUDirexion Daily MSCI Brazil Bull20191230ETF5.403.581.081.152.502.43
BSAEInvesco BulletShares 2021 USD E20191230ETF12.286.636.636.630.000.00
BSBEInvesco BulletShares 2022 USD E20191230ETF38.4222.4122.4122.410.000.00
BSCEInvesco BulletShares 2023 USD E20191230ETF37.9429.7529.7529.750.000.00
BSCKInvesco BulletShares 2020 Corpo20191230ETF4.834.464.034.030.430.43
BSCLInvesco BulletShares 2021 Corpo20191230ETF4.973.123.083.080.040.04
BSCMInvesco BulletShares 2022 Corpo20191230ETF4.863.843.123.130.720.72
BSCNInvesco BulletShares 2023 Corpo20191230ETF4.835.053.273.301.781.75
BSCOInvesco BulletShares 2024 Corpo20191230ETF5.234.462.222.232.242.23
BSCPInvesco BulletShares 2025 Corpo20191230ETF16.0811.3411.4511.60-0.11-0.26
BSCQInvesco BulletShares 2026 Corpo20191230ETF10.414.694.604.640.090.05
BSCRInvesco BulletShares 2027 Corpo20191230ETF18.089.414.713.194.706.23
BSCSInvesco BulletShares 2028 Corpo20191230ETF22.747.206.466.460.740.74
BSCTInvesco BulletShares 2029 Corpo20191230ETF23.8712.3711.1412.021.230.35
BSDEInvesco BulletShares 2024 USD E20191230ETF15.2615.2215.2918.53-0.07-3.31
BSEPInnovator S&P 500 Buffer ETF -20191230ETF28.9721.8122.3821.81-0.570.00
BSETBassett Furniture Industries I20191230A61.0931.8018.2618.1813.5413.62
BSGMBioSig Technologies, Inc. Commo20191230A74.65121.0818.6024.65102.4896.43
BSIGBrightSphere Investment Group I20191230A12.6611.014.767.006.244.01
BSJKInvesco BulletShares 2020 High20191230ETF4.366.011.931.984.074.03
BSJLInvesco BulletShares 2021 High20191230ETF4.877.145.726.861.410.28
BSJMInvesco BulletShares 2022 High20191230ETF4.124.694.084.200.610.49
BSJNInvesco BulletShares 2023 High20191230ETF6.403.583.483.510.090.06
BSJOInvesco BulletShares 2024 High20191230ETF11.6510.5510.6410.60-0.10-0.05
BSJPInvesco BulletShares 2025 High20191230ETF13.095.765.545.700.220.06
BSJQInvesco BulletShares 2026 High20191230ETF9.575.305.265.300.040.00
BSJRInvesco BulletShares 2027 High20191230ETF18.159.679.529.720.15-0.04
BSMBlack Stone Minerals, L.P.20191230A16.3112.036.975.985.066.05
BSMLInvesco BulletShares 2021 Munic20191230ETF7.995.295.295.290.000.00
BSMMInvesco BulletShares 2022 Munic20191230ETF12.681.891.891.890.000.00
BSMNInvesco BulletShares 2023 Munic20191230ETF7.6414.7013.4312.651.272.05
BSMOInvesco BulletShares 2024 Munic20191230ETF5.796.396.076.070.320.32
BSMPInvesco BulletShares 2025 Munic20191230ETF8.175.444.494.490.950.95
BSMQInvesco BulletShares 2026 Munic20191230ETF5.612.082.082.080.000.00
BSMRInvesco BulletShares 2027 Munic20191230ETF14.2912.3212.3212.320.000.00
BSMSInvesco BulletShares 2028 Munic20191230ETF13.9712.4911.4111.411.081.08
BSMTInvesco BulletShares 2029 Munic20191230ETF17.1116.1115.4415.440.680.68
BSQRBSQUARE Corporation20191230A1043.10270.13258.49258.4911.6411.64
BSRRSierra Bancorp20191230A38.3816.2411.2310.635.015.61
BSTCBioSpecifics Technologies Corp.20191230A99.3761.5539.0840.1322.4721.42
BSVVanguard Short-Term Bond ETF20191230ETF1.270.630.400.460.230.17
BSVNBank7 Corp. Common stock20191230A170.88107.3376.8083.5630.5323.77
BSXBoston Scientific Corp.20191230A2.352.420.570.521.851.90
BTAIBioXcel Therapeutics, Inc. Comm20191230A131.2182.2829.5129.9352.7752.36
BTALAGFiQ U.S. Market Neutral Anti-20191230ETF26.1027.9026.4226.491.481.41
BTEBaytex Energy Corporation20191230A68.5457.6338.1843.8419.4313.78
BTECPrincipal Healthcare Innovators20191230ETF26.4558.3667.2067.42-8.84-9.06
BTGB2Gold Corp.20191230A25.4220.965.257.5315.7113.42
BTNBallantyne Strong, Inc20191230A225.2975.7758.3860.0717.3915.70
BTUPeabody Energy Corporation20191230A13.949.882.353.077.536.80
BUGGlobal X Cybersecurity ETF20191230ETF69.11152.1361.4161.4190.7290.72
BULPacer US Cash Cows Growth ETF20191230ETF23.2518.1125.5318.11-7.420.00
BURLBURLINGTON STORES, INC.20191230A7.435.653.913.821.751.84
BUSEFirst Busey Corporation Class A20191230A11.3815.971.191.1114.7814.86
BUYUSCF SummerHaven SHPEI Index Fu20191230ETF76.6824.42-11.5017.2335.927.19
BUYNUSCF SummerHaven SHPEN Index Fu20191230ETF54.0344.9844.9844.980.000.00
BVBrightView Holdings, Inc. Commo20191230A44.3917.125.595.8911.5411.23
BVALBrand Value ETF20191230ETF16.9020.1319.1217.091.023.05
BVSNBroadvision Inc Com20191230A228.94147.50116.98125.2830.5222.22
BWBabcock & Wilcox Enterprises, I20191230A99.5361.9057.8466.534.06-4.63
BWABorgWarner Inc.20191230A3.832.400.500.691.901.71
BWBBridgewater Bancshares, Inc. Co20191230A42.48132.7911.2013.70121.60119.09
BWENBroadwind Energy Inc20191230A148.8995.9581.5581.5514.3914.39
BWFGBankwell Financial Group Inc20191230A193.38114.0492.1792.5121.8621.52
BWLABowl America Incorporated20191230A462.68243.04243.04243.040.000.00
BWXSPDR Bloomberg Barclays Interna20191230ETF3.714.582.512.672.071.90
BWXTBWX Technologies, Inc.20191230A7.404.261.111.573.152.69
BWZSPDR Bloomberg Barclays Short T20191230ETF33.6523.0122.9923.010.02-0.01
BXThe Blackstone Group Inc. Class20191230A2.943.990.981.153.012.84
BXCBlueLinx Holdings Inc.20191230A48.4628.30-5.08-0.5833.3828.89
BXGBluegreen Vacations Corporation20191230A81.9548.18-1.4211.0549.6037.13
BXMTBlackstone Mortgage Trust, Inc.20191230A2.924.09-0.520.594.613.52
BXPBoston Properties, Inc.20191230A5.773.460.700.732.762.74
BXRXBaudax Bio, Inc. Common Stock20191230A153.36189.2976.53150.77112.7538.52
BXSBancorpSouth, Inc.20191230A5.863.70-0.020.473.723.23
BYByline Bancorp, Inc. Common Sto20191230A20.8212.014.495.287.536.73
BYDBoyd Gaming Corporation20191230A6.085.200.060.145.145.06
BYFCBroadway Financial Corp/Del20191230A502.25531.39496.20506.2535.1925.14
BYLDiShares Yield Optimized Bond ET20191230ETF8.507.145.855.001.282.13
BYNDBeyond Meat, Inc. Common Stock20191230A6.905.400.961.924.443.48
BYSIBeyondSpring Inc. Ordinary Shar20191230A173.1387.3765.2563.2322.1324.14
BZHBeazer Homes USA, Inc. New20191230A20.0113.093.204.029.899.06
BZQProShares UltraShort MSCI Brazi20191230ETF5.575.170.291.174.884.00
CCitigroup Inc.20191230A1.311.61-0.450.192.061.42
CAAPCorporacion America Airports S.20191230A39.1324.4118.5118.825.905.59
CAASChina Automotive Systems, Inc.20191230A173.19292.10208.56204.5283.5587.59
CABACabaletta Bio, Inc. Common Stoc20191230A155.3891.2035.0139.6356.2051.57
CACCamden National Corporation20191230A31.1219.3011.9712.217.337.09
CACCCredit Acceptance Corp20191230A27.8014.433.446.6610.957.73
CACGClearBridge All Cap Growth ETF20191230ETF29.4919.9419.8919.900.050.04
CACICACI INTERNATIONAL CLA20191230A20.319.433.156.066.293.37
CADECadence Bancorporation20191230A5.936.404.734.941.671.46
CAECAE INC20191230A4.243.631.241.762.371.86
CAGConagra Brands, Inc.20191230A3.474.531.051.673.482.85
CAHCardinal Health, Inc.20191230A3.322.370.690.621.681.74
CAICAI International, Inc.20191230A30.4019.52-3.175.8622.6913.66
CAKECheesecake Factory (The)20191230A6.664.840.621.874.222.97
CALCaleres Inc20191230A13.417.193.873.473.333.72
CALACalithera Biosciences, Inc20191230A57.1850.6061.39-17.41-10.7968.01
CALFPacer US Small Cap Cash Cows 1020191230ETF7.754.34-0.61-0.994.955.33
CALMCal-Maine Foods Inc20191230A12.285.071.921.833.153.23
CALXCALIX, INC.20191230A23.2015.567.077.878.497.68
CAMPCalAmp Corp.20191230A19.2613.901.241.7812.6612.12
CAMTCamtek Ltd20191230A25.1019.544.685.0414.8614.50
CAPEiPath Shiller CAPE ETN20191230ETN12.925.344.084.211.261.13
CAPLCrossAmerica Partners LP Common20191230A42.5128.6120.6123.478.005.14
CAPRCapricor Therapeutics Inc20191230A139.51139.48105.69106.6033.7832.88
CARAvis Budget Group, Inc.20191230A8.898.690.600.658.098.04
CARACara Therapeutics, Inc.20191230A19.1612.986.505.486.487.51
CARECARTER BANK & TRUST MARTINSVILL20191230A101.3037.1930.2229.846.977.35
CARGCarGurus, Inc. Class A Common S20191230A12.9523.495.3518.5918.154.90
CAROCarolina Financial Corp.20191230A11.658.435.215.723.222.70
CARSCars.com Inc. Common Stock20191230A10.758.300.993.447.314.86
CARVCarver Bancorp, Inc.20191230A377.83302.96279.50279.5023.4623.46
CARZFirst Trust NASDAQ Global Auto20191230ETF35.2817.53-4.28-4.2721.8021.80
CASACasa Systems, Inc. Common Stock20191230A28.2431.0015.5015.4115.5015.59
CASHMeta Financial Group, Inc.20191230A11.667.793.714.574.073.22
CASICASI Pharmaceuticals, Inc.20191230A39.33137.3255.6155.6081.7181.84
CASSCass Information Systems Inc20191230A58.9928.6917.8319.7910.868.90
CASYCasey's General Stores Inc20191230A11.394.881.941.682.943.19
CATCaterpillar Inc.20191230A2.491.950.530.591.431.36
CATBCatabasis Pharmaceuticals, Inc20191230A77.8352.6320.0719.9532.5632.68
CATCCAMBRIDGE BANCORP20191230A147.4369.8346.4049.2523.4320.59
CATHGlobal X S&P 500 Catholic Value20191230ETF11.9716.0512.2712.223.783.83
CATMCardtronics plc Class A Ordinar20191230A11.7610.207.457.632.752.57
CATOCATO CORP20191230A18.839.573.715.365.864.21
CATSCatasys Inc. Common Stock20191230A77.2249.0624.6724.6324.3924.43
CATYCathay General Bancorp20191230A7.968.801.996.176.812.63
CBChubb Limited20191230A2.973.762.412.011.351.75
CBANColony Bankcorp Inc20191230A237.45154.22151.30153.122.921.10
CBATCBAK Energy Technology, Inc. Co20191230A192.31256.72245.05248.2711.668.45
CBAYCymabay Therapeutics20191230A52.4136.9119.0521.6217.8215.29
CBBCincinnati Bell Inc.20191230A9.877.334.644.782.682.54
CBFVCB Financial Services, Inc. (PA20191230A336.70145.90122.37116.5923.5329.31
CBIOCatalyst Biosciences, Inc.20191230A52.2434.520.160.9534.3633.57
CBLCBL& Associates Properties, Inc20191230A96.3058.2927.9229.6230.3728.56
CBLICleveland Biolabs, Inc20191230A227.28180.84168.84175.5912.005.25
CBMBCBM Bancorp, Inc.20191230A100.9073.9673.9673.960.000.00
CBMGCellular Biomedicine Group, Inc20191230A73.1845.2832.7934.1212.4911.16
CBNKCapital Bancorp, Inc.20191230A201.9550.8655.8156.61-4.96-5.75
CBOECboe Global Markets, Inc.20191230A8.782.821.061.241.771.58
CBONVanEck Vectors ChinaAMC China B20191230ETF108.3527.4035.1935.19-7.80-7.80
CBPOChina Biologic Products Holding20191230A33.0016.649.989.986.666.66
CBRECBRE GROUP, INC.20191230A5.243.140.382.112.761.03
CBRLCracker Barrel Old Country Stor20191230A7.373.72-0.760.014.483.71
CBSHCommerce Bancshares Inc20191230A5.903.372.001.501.371.86
CBTCabot Corporation20191230A11.127.063.052.734.014.33
CBTXCBTX, Inc. Common Stock20191230A46.3122.0918.9621.063.131.03
CBUCommunity Bank System20191230A8.754.381.821.812.552.57
CBZCBIZ, Inc.20191230A12.237.473.704.363.773.11
CCThe Chemours Company20191230A8.129.493.464.626.034.87
CCBCoastal Financial Corporation20191230A201.6410.0615.1115.14-5.05-5.08
CCBGCapital City Bank Group Inc20191230A44.3826.419.029.6717.3916.74
CCCClarivate Analytics Plc Ordinar20191230A8.943.05-6.27-0.729.323.77
CCCLChina Ceramics Co. Ltd.20191230A109.6789.5057.5457.5731.9631.93
CCDCalamos Dynamic Convertible & I20191230A17.5912.596.777.055.825.54
CCEPCoca-Cola European Partners plc20191230A4.983.111.942.021.161.08
CCHCollier Creek Holdings Class A20191230A58.6828.5127.0327.031.491.49
CCICrown Castle Intl. Corp.20191230A3.621.720.880.580.841.14
CCJCameco Corporation20191230A11.388.432.193.166.235.26
CCKCrown Holdings Inc.20191230A7.232.940.891.402.041.54
CCLCarnival Corporation20191230A2.101.78-1.23-0.883.012.66
CCLPCSI Compressco LP20191230A99.8263.9026.2624.2837.6439.62
CCMPCabot Microelectronics Corp20191230A12.816.811.801.455.015.35
CCNECNB Financial Corp/PA20191230A185.6964.6950.7153.7513.9810.95
CCOClear Channel Outdoor Holdings,20191230A35.5126.3615.5215.4210.8310.92
CCOICogent Communications Holdings,20191230A9.769.450.740.588.718.87
CCORCore Alternative Capital20191230ETF24.5618.3018.2318.200.070.10
CCRCONSOL Coal Resources LP20191230A59.6856.2544.5444.7311.7111.52
CCRCChina Customer Relations Center20191230A282.06160.65157.48157.483.183.18
CCRNCross Country Healthcare Inc20191230A21.3212.222.572.869.659.37
CCSCENTURY COMMUNITIES, INC.20191230A13.218.243.474.634.763.61
CCXChurchill Capital Corp II Class20191230A48.8438.3340.2640.26-1.93-1.93
CCXIChemoCentryx, Inc.20191230A22.5811.942.604.429.347.52
CDAYCeridian HCM Holding20191230A11.616.042.542.063.503.98
CDCVictoryShares US EQ Income Enha20191230ETF4.426.111.562.524.553.59
CDECoeur Mining, Inc.20191230A12.4311.131.402.769.738.36
CDEVCentennial Resource Development20191230A22.6618.004.825.9213.1812.07
CDKCDK Global, Inc.20191230A10.208.444.365.054.093.39
CDLVictoryShares US Large Cap High20191230ETF15.918.197.427.390.760.80
CDLXCardlytics, Inc. Common Stock20191230A33.9018.911.8010.4817.118.43
CDMOAvid Bioservices, Inc. Common S20191230A30.6641.606.196.7735.4234.83
CDNACareDx, Inc.20191230A24.3925.219.8115.3215.419.89
CDNSCadence Design Systems20191230A4.375.312.903.062.422.25
CDORCondor Hospitality Trust, Inc.20191230A9.327.277.277.270.000.00
CDRCedar Realty Trust, Inc20191230A35.5134.695.666.3329.0228.36
CDTXCidara Therapeutics, Inc.20191230A77.5858.0730.3532.3727.7225.70
CDWCDW Corporation20191230A5.124.241.201.463.032.77
CDXCChromaDex Corporation20191230A44.0538.895.364.8233.5334.08
CDXSCodexis, Inc.20191230A18.9416.762.9311.4813.835.28
CDZICADIZ, Inc.20191230A20.4114.515.727.708.786.81
CECelanese Corporation Common Sto20191230A4.902.080.400.371.681.71
CECECeco Environmental Corp20191230A35.8637.8116.9419.4420.8718.37
CEFSSaba Closed-End Funds ETF20191230ETF32.099.819.1110.170.71-0.36
CEICamber Energy, Inc20191230A139.2188.4360.6067.1127.8321.32
CEIXCONSOL Energy Inc.20191230A24.3613.818.255.695.568.12
CELCellcom Israel, Ltd.20191230A56.8632.822.92-2.8029.8935.61
CELCCelcuity Inc. Common Stock20191230A137.9487.9079.4679.578.448.33
CELHCelsius Holdings, Inc. Common S20191230A28.1544.3511.7617.9932.5926.36
CELPCypress Environmental Partners,20191230A116.1486.0676.4279.009.647.06
CEMBiShares J.P. Morgan EM Corporat20191230ETF14.5511.076.796.794.284.28
CEMIChembio diagnostics, Inc.20191230A201.4996.7288.0986.878.639.85
CENTCentral Garden and Pet Co20191230A30.2116.4710.2010.116.266.36
CENTACentral Garden & Pet Company20191230A14.568.073.251.924.475.80
CENXCentury Aluminum Co20191230A14.1513.643.824.259.829.39
CEPUCentral Puerto S.A. American De20191230A49.5839.2914.4717.3424.8221.95
CEQPCrestwood Equity Partners LP20191230A15.0211.706.545.985.165.72
CERCCerecor Inc.20191230A133.37132.74145.75142.37-13.00-9.62
CERNCerner Corp20191230A3.943.201.181.382.021.82
CERSCerus Corp20191230A24.9225.582.8716.3522.719.23
CETVCentral European Media Enterpri20191230A22.3227.1814.3614.6612.8212.52
CETXCEMTREX INC.20191230A181.85135.2651.5956.9983.6878.27
CEVACEVA Inc.20191230A30.5815.641.731.7913.9113.85
CEWWisdomTree Emerging Currency S20191230ETF14.1413.6113.6113.610.000.00
CEYVictoryShares Emerging Market H20191230ETF26.7212.7813.8713.87-1.09-1.09
CEZVictoryShares Emerging Market V20191230ETF21.2426.1522.9124.263.241.89
CFCF Industries Holding, Inc.20191230A5.053.760.262.393.501.37
CFAVictoryShares US 500 Volatility20191230ETF5.594.934.764.800.170.14
CFBCrossFirst Bankshares, Inc. Com20191230A85.3933.7816.9921.1216.7912.65
CFBICommunity First Bancshares, Inc20191230A164.8514.4014.4014.40-0.010.00
CFBKCentral Federal Corporation20191230A138.1484.6670.4063.5514.2521.11
CFFACF Finance Acquisition Corp. Cl20191230A54.4431.5228.4728.473.053.05
CFFIC&F Financial Corp20191230A173.3371.3859.7764.4211.606.96
CFFNCapitol Federal Financial, Inc.20191230A7.8511.331.591.269.7510.12
CFGCitizens Financial Group, Inc.20191230A2.554.281.932.502.351.79
CFMSConformis, Inc. Common Stock20191230A82.7072.9726.6751.6746.3021.30
CFOVictoryShares US 500 Enhanced V20191230ETF5.002.260.410.691.851.58
CFRCullen/Frost Bankers Inc.20191230A8.623.981.441.192.542.79
CFRXContraFect Corporation20191230A57.01119.1168.9271.4850.1947.63
CFXColfax Corporation20191230A8.147.215.666.001.561.21
CGThe Carlyle Group Inc. Common S20191230A5.579.484.055.565.433.94
CGACHINA GREEN AGRICULTURE INC20191230A135.62104.4888.6786.3915.8118.09
CGBDTCG BDC, Inc. Common Stock20191230A8.1810.081.051.789.038.30
CGCCanopy Growth Corporation Commo20191230A9.6811.207.157.214.054.00
CGENCompugen Ltd20191230A49.2144.936.22-1.4538.7146.37
CGIXCancer Genetics, Inc. Common St20191230A99.5875.4250.6260.8224.8014.61
CGNXCognex Corp20191230A8.089.192.874.056.325.16
CGOCalamos Global Total Return Fun20191230A86.1077.6552.2953.1225.3524.52
CGWInvesco S&P Global Water Index20191230ETF8.536.339.447.83-3.11-1.49
CHADDirexion Daily CSI 300 China A20191230ETF11.123.981.911.912.072.08
CHAPChaparral Energy, Inc.20191230A112.9180.2464.1565.4916.0914.75
CHAUDirexion Daily CSI 300 China A20191230ETF4.415.281.681.993.603.30
CHCIComstock Holding Companies, Inc20191230A118.09110.19103.66103.666.526.52
CHCOCity Holding Co20191230A18.049.963.484.066.485.91
CHCTCommunity Healthcare Trust Inco20191230A16.646.695.166.301.520.39
CHDChurch & Dwight Co., Inc.20191230A3.733.614.990.38-1.383.23
CHDNChurchill Downs Inc20191230A12.317.442.692.934.754.51
CHEChemed Corporation20191230A26.2214.875.106.209.758.65
CHEFThe Chef's Warehouse Inc20191230A16.288.271.420.906.917.66
CHEKCheck-Cap Ltd.20191230A152.67214.00113.08137.96100.9276.04
CHEPAGFiQ U.S. Market Neutral Value20191230ETF180.9037.89-79.30-79.30117.19117.19
CHFSCHF Solutions, Inc. Common Stoc20191230A162.67151.1795.3391.7555.8559.42
CHGGCHEGG, INC.20191230A8.346.000.843.355.162.65
CHGXChange Finance U.S. Large Cap F20191230ETF19.9123.2022.4922.490.710.71
CHHChoice Hotels Intnl.20191230A7.423.661.541.622.122.04
CHICalamos Convertible Opportuniti20191230A14.5027.892.974.8824.9123.01
CHICGlobal X MSCI China Communicati20191230ETF227.89207.38199.62199.627.757.75
CHIEGlobal X MSCI China Energy ETF20191230ETF760.66266.05219.18217.6546.8748.40
CHIIGlobal X MSCI China Industrials20191230ETF252.4474.5972.3972.392.192.19
CHIKGlobal X MSCI China Information20191230ETF292.0970.4564.5764.575.885.88
CHILGlobal X MSCI China Large-Cap 520191230ETF77.68385.41385.41385.410.000.00
CHIMGlobal X MSCI China Materials E20191230ETF229.2288.3688.3688.360.000.00
CHIQGlobal X MSCI China Consumer Di20191230ETF62.9155.7646.1746.239.599.53
CHIRGlobal X MSCI China Real Estate20191230ETF29.4519.8012.0312.037.777.77
CHISGlobal X MSCI China Consumer St20191230ETF95.84189.11182.58182.586.546.54
CHIXGlobal X MSCI China Financials20191230ETF23.2435.60-2.18-1.1637.7836.76
CHKChesapeake Energy Corp.20191230A6.8530.6623.3025.507.435.19
CHKPCheck Point Software Technologi20191230A6.393.410.811.342.602.06
CHMAChiasma, Inc. Common Stock20191230A30.5931.097.329.4723.7721.61
CHMGChemung Financial Corp20191230A294.51143.98105.73106.0138.2537.97
CHMICHERRY HILL MORTGAGE INVESTMENT20191230A10.629.193.433.605.765.59
CHNALoncar China BioPharma ETF20191230ETF41.3052.6752.6752.670.000.00
CHNGChange Healthcare Inc. Common S20191230A18.0929.944.555.3625.3924.58
CHNRChina Natural Resources, Inc.20191230A114.66511.06242.09236.80268.97274.25
CHRACharah Solutions, Inc Common St20191230A214.41122.79106.07107.3016.7215.49
CHRSCoherus BioSciences, Inc.20191230A14.7312.56-1.54-1.8314.1214.39
CHRWC.H. Robinson Worldwide, Inc.20191230A5.226.061.542.634.513.43
CHSChicos FAS, Inc.20191230A26.5221.6514.4313.667.227.99
CHTRCharter Comm Inc Del CL A New20191230A6.532.670.460.632.212.04
CHUYChuy's Holdings, Inc. Common St20191230A26.8336.716.7610.6829.9426.02
CHWCalamos Global Dynamic Income F20191230A14.7222.8617.7117.575.155.29
CHWYChewy, Inc.20191230A8.544.50-0.531.285.033.22
CHYCalamos Convertible and High In20191230A14.1875.2179.4079.45-4.18-4.23
CICIGNA Corporation20191230A4.534.273.753.770.520.51
CIACitizens, Inc.20191230A33.9522.2613.0712.999.199.27
CIBRFirst Trust Exchange-Traded Fun20191230ETF14.1017.447.867.549.589.90
CIDVictoryShares International Hig20191230ETF16.465.134.024.031.111.09
CIDMCinedigm Corp.20191230A641.25577.45134.90134.85442.56442.61
CIENCiena Corporation20191230A3.032.40-0.190.392.592.01
CIFSChina Internet Nationwide Finan20191230A199.21125.80122.60118.193.207.61
CIGIColliers International Group In20191230A20.7112.521.082.5111.4410.01
CILVictoryShares International Vol20191230ETF20.8525.9722.1826.263.79-0.29
CIMChimera Investment Corp.20191230A4.905.882.622.543.263.34
CINFCincinnati Financial Corp20191230A5.164.70-0.173.224.871.48
CINRCINER RESOURCES LP20191230A75.8436.3830.0331.896.364.50
CIOCITY OFFICE REIT, INC.20191230A10.337.671.052.316.635.37
CIRCIRCOR International, Inc20191230A21.9917.173.424.1313.7513.04
CITCIT Group Inc.20191230A7.173.941.592.492.351.45
CIVBCivista Bancshares, Inc.20191230A53.0136.5811.5512.5725.0324.01
CIXComp X International Inc.20191230A430.13151.21145.42145.425.795.79
CIZVictoryShares Developed Enhance20191230ETF19.4817.6022.9723.24-5.37-5.64
CIZNCitizens Holding Co.20191230A404.15335.67316.85316.8518.8218.82
CJJDChina Jo-Jo Drugstores, Inc.20191230A72.7949.4225.6730.9823.7618.44
CKHSeacor Holdings Inc.20191230A31.8217.5811.5711.116.016.47
CKPTCheckpoint Therapeutics, Inc. C20191230A151.6783.1228.8143.7654.3139.37
CKXCKX Lands, Inc.20191230A469.87334.42335.51334.42-1.090.00
CLColgate-Palmolive Company20191230A1.905.902.923.062.982.84
CLARClarus Corporation Common Stock20191230A31.7721.478.278.7213.2012.75
CLBCore Laboratories N.V.20191230A11.5210.782.143.378.657.42
CLBKColumbia Financial, Inc. Common20191230A11.0314.713.343.8911.3710.83
CLBSCaladrius Biosciences, Inc. Com20191230A265.24113.5689.4489.6524.1323.92
CLCTCollectors Universe20191230A41.0734.1210.5811.2523.5422.87
CLDBCORTLAND BNCP CRTLD OHIO20191230A575.62315.96286.17286.1729.7929.79
CLDRCloudera, Inc.20191230A8.858.702.161.886.536.82
CLDTCHATHAM LODGING TRUST20191230A12.0112.2111.2511.510.960.71
CLDXCelldex Therapeutics, Inc20191230A56.1564.2751.7151.8512.5612.42
CLFCleveland-Cliffs Inc.20191230A12.0011.655.625.406.036.24
CLFDClearfield, Inc.20191230A73.7655.9732.2135.6823.7620.29
CLGXCorelogic, Inc.20191230A7.725.383.393.621.991.77
CLHClean Harbors, Inc20191230A10.684.041.421.632.622.41
CLIMack-Cali Realty Corp.20191230A6.965.743.042.812.702.93
CLIRClearSign Technologies Corporat20191230A467.39410.95375.73375.6235.2235.33
CLIXProShares Long Online/Short Sto20191230ETF18.9321.9410.0515.9011.896.04
CLMTCalumet Specialty Products Part20191230A66.9941.9824.5523.9517.4318.03
CLNCColony Credit Real Estate, Inc.20191230A17.7911.949.809.302.142.64
CLNEClean Energy Fuels Corp.20191230A44.2147.1421.9423.0125.2024.13
CLNYColony Capital, Inc. Class A C20191230A21.4015.498.9410.196.555.31
CLOUGlobal X Cloud Computing ETF20191230ETF19.2219.0115.0519.943.96-0.93
CLPRClipper Realty Inc. Common Stoc20191230A59.2222.9716.9317.306.045.67
CLPSCLPS Incorporation Common Stock20191230A216.96192.39160.39156.6932.0035.70
CLRCONTINENTAL RESOURCES INC.20191230A6.754.421.221.693.202.73
CLRBCellectar Biosciences INC NEW20191230A141.92109.4053.9455.1855.4754.23
CLRGIQ Chaikin U.S. Large Cap ETF20191230ETF11.8714.8214.8214.820.000.00
CLROClearOne, Inc. (DE) Common Stoc20191230A575.531366.92379.33379.33987.59987.59
CLSCelestica, Inc.20191230A12.5511.333.333.978.017.37
CLSDClearside Biomedical, Inc. Comm20191230A66.6758.2621.5923.5036.6834.76
CLSNCelsion Corporation20191230A98.7968.4756.7458.3711.7310.10
CLTLInvesco Treasury Collateral ETF20191230ETF2.111.591.561.590.030.00
CLUBTown Sports International Holdi20191230A143.23100.29106.7173.47-6.4226.82
CLVSClovis Oncology, Inc.20191230A15.1113.705.864.027.859.69
CLWClearwater Paper Corporation20191230A31.8317.682.140.9915.5416.69
CLWTEuro Tech Holdings Co Ltd. New20191230A200.8381.8377.0678.384.773.45
CLXClorox Company20191230A3.073.15-0.36-0.193.513.33
CLXTCalyxt, Inc. Common Stock20191230A75.3644.7014.5718.9830.1325.72
CMCanadian Imperial Bank of Comme20191230A1.972.532.181.440.341.09
CMAComerica Incorporated20191230A4.203.040.200.162.852.89
CMBMCambium Networks Corporation Or20191230A245.54110.72110.25109.360.471.36
CMBSiShares CMBS ETF20191230ETF37.7019.6318.7918.150.841.48
CMCCommercial Metals Company20191230A4.874.071.731.872.342.20
CMCLCaledonia Mining Corporation Pl20191230A25.2224.1923.4423.240.750.95
CMCOColumbus McKinnon Corp/NY20191230A27.8111.716.416.385.305.34
CMCSAComcast Corp20191230A2.241.770.600.671.171.09
CMCTCIM Commercial Trust Corp.20191230A35.1927.6823.9924.193.693.49
CMDCantel Medical Corporation20191230A13.846.662.742.823.923.84
CMDYiShares Bloomberg Roll Select C20191230ETF57.1657.4759.4059.37-1.93-1.90
CMECME Group Inc.20191230A4.402.59-0.050.042.642.56
CMFiShares California Muni Bond ET20191230ETF2.051.301.491.35-0.18-0.04
CMGChipotle Mexican Grill, Inc.20191230A8.974.422.522.731.891.69
CMICummins Inc.20191230A4.964.231.511.602.722.63
CMLSCumulus Media Inc. Class A Comm20191230A64.9535.7819.7221.4516.0614.33
CMOCapstead Mortgage Corp.20191230A13.079.003.824.735.184.27
CMPCompass Minerals International,20191230A13.467.141.073.776.073.37
CMPRCimpress PLC Ordinary Shares (I20191230A18.0110.002.673.257.336.75
CMRECostamare Inc.20191230A11.7910.092.487.657.612.44
CMRXChimerix, Inc.20191230A50.9941.9722.5823.6519.3918.32
CMSCMS Energy Corporation20191230A2.411.70-0.11-0.081.811.78
CMTCore Molding Technologies, Inc.20191230A290.68211.29171.77174.1839.5237.11
CMTLComtech Telecommunications20191230A28.2413.276.488.206.795.07
CNXtrackers MSCI All China Equity20191230ETF22.6919.556.686.6812.8712.87
CNACNA Financial Corporation20191230A10.207.765.605.522.162.24
CNATConatus Pharmaceuticals Inc.20191230A63.9569.1050.1150.3118.9918.79
CNBKACentury Bancorp Inc/Mass20191230A143.2738.2522.1124.2416.1414.01
CNBSAmplify Seymour Cannabis ETF20191230ETF46.3242.3044.0944.71-1.79-2.40
CNCCentene Corporation20191230A2.841.850.020.011.821.84
CNCEConcert Pharmaceuticals, Inc.20191230A41.1644.713.439.7341.2834.98
CNCRLoncar Cancer Immunotherapy ETF20191230ETF31.7524.522.793.0621.7321.46
CNDTConduent Incorporated Common St20191230A17.4117.3911.2312.246.175.16
CNETChinaNet Online Holdings Inc.20191230A173.7892.2267.8067.8024.4224.42
CNFRConifer Holdings, Inc20191230A330.05336.57330.88330.885.705.70
CNHICNH INDUSTRIAL N.V.20191230A9.057.22-0.550.077.767.14
CNICanadian National Railway20191230A2.872.841.811.801.031.04
CNKCinemark Holdings, Inc.20191230A6.844.161.552.132.622.04
CNMDCONMED Corporation20191230A15.436.090.561.805.534.29
CNNECannae Holdings, Inc. Common St20191230A10.815.221.592.073.633.15
CNOCNO Financial Group, Inc.20191230A5.805.99-1.19-1.107.187.09
CNOBCenter Bancorp Inc20191230A24.1119.557.117.1812.4412.37
CNPCenterPoint Energy, Inc.20191230A3.813.99-0.010.824.003.18
CNQCanadian Natural Resources Limi20191230A3.203.881.211.062.652.82
CNRCornerstone Building Brands, In20191230A18.2512.105.116.676.985.42
CNRGSPDR S&P Kensho Clean Power ETF20191230ETF16.749.569.7311.40-0.17-1.84
CNSCohen & Steers Inc.20191230A12.426.243.223.473.032.78
CNSLConsolidated Communications Hol20191230A26.9441.3822.8027.7818.6213.63
CNSPCNS Pharmaceuticals, Inc. Commo20191230A180.23120.7355.0368.2865.7052.46
CNSTConstellation Pharmaceuticals,20191230A59.9529.9221.7620.508.169.42
CNTGCentogene N.V. Common Shares20191230A365.77235.67221.15226.0214.529.66
CNTYCentury Casinos Inc20191230A38.1925.9714.1813.6111.7912.36
CNXCNX Resources Corporation20191230A11.6810.721.182.469.538.25
CNXMCNX Midstream Partners LP20191230A11.008.202.732.915.475.29
CNXNPC Connection Inc20191230A30.5816.989.279.057.717.93
CNXTVanEck Vectors ChinaAMC SME-Chi20191230ETF29.8235.5031.1031.234.394.27
CNYAiShares MSCI China A ETF20191230ETF25.2724.1010.2215.0013.889.10
COGlobal Cord Blood Corporation20191230A45.7337.0232.2131.904.855.16
COCPCocrystal Pharma, Inc. Common S20191230A393.32332.89253.69253.2079.2079.69
CODACoda Octopus Group, Inc. Common20191230A94.7638.8622.8026.6716.0612.18
CODICompass Diversified Holdings Sh20191230A19.4213.2111.6611.741.561.48
CODXCo-Diagnostics, Inc. Common Sto20191230A164.77152.49109.17109.0543.3243.44
COFCapital One Financial20191230A2.833.320.921.372.401.95
COGCabot Oil & Gas Corp.20191230A5.905.282.372.512.912.77
COHNCohen & Company Inc20191230A543.61264.51281.81283.62-17.29-19.10
COHRCoherent Inc20191230A17.967.682.431.965.255.72
COHUCohu Inc20191230A17.6020.941.061.6319.8719.30
COLBColumbia Banking Systems Inc20191230A9.6418.204.374.2913.8413.91
COLDAmericold Realty Trust20191230A3.912.66-0.07-0.012.732.67
COLLCollegium Pharmaceutical, Inc.20191230A32.9222.9510.5712.2412.3810.71
COLMColumbia Sportswear Co20191230A6.803.700.720.692.983.01
COMDirexion Auspice Broad Commodit20191230ETF42.270.094.330.09-4.240.00
COMBGraniteShares Bloomberg Commodi20191230ETF33.0625.0424.9321.330.123.71
COMMCommScope Holding Company, Inc.20191230A7.6813.321.742.4111.5810.93
COMTiShares Commodities Select Stra20191230ETF10.496.696.356.470.340.22
CONECyrusOne Inc Common Stock20191230A8.3214.571.425.6013.158.97
CONNConn's Inc.20191230A11.9611.554.554.777.026.80
COOThe Cooper Companies, Inc.20191230A9.724.921.951.562.973.36
COOPMr. Cooper Group Inc. Common St20191230A14.908.12-0.12-0.328.248.44
COPConocoPhillips20191230A2.353.141.591.651.551.49
COPXGlobal X Copper Miners ETF (NEW20191230ETF31.2118.9315.2818.023.640.91
CORCoresite Realty Corporation20191230A10.036.192.632.873.573.32
CORECore Mark Holding Co., Inc.20191230A17.4411.23-0.05-0.0211.2811.24
CORPPIMCO Investment Grade Corporat20191230ETF11.897.578.097.84-0.51-0.26
CORRCorEnergy Infrastructure Trust,20191230A20.1512.835.404.817.448.02
CORTCorcept Therapeutics Inc.20191230A12.418.023.683.704.344.32
CORVCorrevio Pharma Corp. Ordinary20191230A36.8687.4955.4757.4332.0330.06
COSTCostco Wholesale Corp20191230A2.471.830.510.711.321.12
COTYCOTY INC20191230A9.119.713.052.766.666.96
COUPCoupa Software Incorporated20191230A8.555.171.091.484.083.69
COWiPath Series B Bloomberg Livest20191230ETN15.5733.6534.0233.61-0.370.04
COWNCowen Inc. Class A Common Stock20191230A23.839.557.501.802.057.76
COWZPacer US Cash Cows 100 ETF20191230ETF6.3512.648.608.704.043.94
CPCanadian Pacific Railway20191230A4.842.780.060.092.722.70
CPACopa Holdings, S.A.20191230A16.316.462.542.893.923.57
CPAAConyers Park II Acquisition Cor20191230A1060.21
CPAHCounterpath Corp20191230A609.33680.61641.28641.9139.3338.70
CPBCampbell Soup Company20191230A2.972.080.610.571.471.51
CPECallon Petroleum Company20191230A20.8215.695.346.8010.348.88
CPFCentral Pacific Financial Corpo20191230A10.505.332.843.042.492.29
CPGCRESCENT POINT ENERGY CORP.20191230A22.3118.9111.4810.537.438.38
CPHCCanterbury Park Holding Corpora20191230A487.27345.79345.10345.100.000.00
CPHIChina Pharma Holdings, Inc.20191230A167.36155.00109.44131.9345.5623.07
CPICPI Inflation Hedged ETF20191230ETF35.6515.6313.2313.422.392.20
CPIXCumberland Pharmaceuticals Inc20191230A296.89222.7095.8399.06126.87123.64
CPKChesapeake Utilities20191230A21.809.894.195.295.714.60
CPLGCorePoint Lodging Inc. Common S20191230A26.8719.1216.7814.422.344.70
CPLPCapital Product Partners L.P.20191230A25.8132.9515.5120.0017.4412.95
CPRICapri Holdings Limited20191230A5.015.611.051.384.564.23
CPRTCopart Inc20191230A4.883.000.02-0.582.993.58
CPRXCatalyst Pharmaceutical Inc.20191230A27.5023.3811.1313.2612.2510.11
CPSCooper-Standard Automotive Inc.20191230A27.6313.343.915.259.438.09
CPSHCPS Technologies Corp. Common S20191230A288.92210.8751.3451.34159.53159.53
CPSIComputer Programs & Systems In20191230A32.1516.224.654.4611.5811.77
CPSSConsumer Portfolio Services20191230A239.02162.89138.31108.8524.5854.04
CPSTCapstone Turbine Corp20191230A90.7074.7064.7762.079.9312.64
CPTCamden Property Trust20191230A6.142.690.930.911.761.78
CPTACapitala Finance Corp.20191230A20.9029.083.004.1226.0824.96
CPZCalamos Long/Short Equity & Dyn20191230A63.0545.0122.5826.1922.4318.82
CQPCheniere Energy Partners, LP20191230A23.1611.685.706.605.985.09
CQQQInvesco China Technology ETF20191230ETF21.4219.9713.0414.346.925.63
CRCrane Company20191230A12.146.062.011.974.064.09
CRAICRA International, Inc.20191230A41.8026.4516.7217.869.738.58
CRAKVanEck Vectors Oil Refiners ETF20191230ETF55.2925.0825.0725.060.010.02
CRBNiShares MSCI ACWI Low Carbon Ta20191230ETF8.175.043.863.871.181.17
CRBPCorbus Pharmaceuticals Holdings20191230A21.9719.020.681.6518.3417.37
CRCCalifornia Resources Corporatio20191230A15.9915.839.039.436.826.42
CRDACrawford & Company Class A20191230A44.6528.7318.7219.3310.019.40
CRDBCrawford & Company Class B20191230A81.4748.7346.5045.882.232.86
CREECree Inc20191230A9.397.110.881.256.235.86
CREGChina Recycling Energy Corporat20191230A290.37232.74185.19186.9847.5545.76
CREXCREATIVE REALITIES, INC.20191230A1017.16721.31571.16571.16150.15150.15
CRHMCRH Medical Corporation20191230A41.2846.9232.8133.1214.1113.80
CRICarter's Inc.20191230A7.933.441.391.632.051.81
CRISCuris Inc20191230A114.70145.62120.03118.3525.6027.27
CRKComstock Resources, Inc.20191230A24.4618.995.334.5313.6614.46
CRLCharles River Laboratories Inte20191230A9.894.400.580.063.824.35
CRMsalesforce.com, inc.20191230A2.661.861.041.080.820.78
CRMDCorMedix Inc.20191230A61.6646.1229.1730.3816.9515.74
CRMTAmerica's Car Mart Inc20191230A46.6624.945.574.8319.3820.11
CRNCCerence Inc. Common Stock20191230A31.2318.406.417.9911.9910.42
CRNTCeragon Networks Ltd20191230A49.2641.8918.6424.2723.2517.63
CRNXCrinetics Pharmaceuticals, Inc.20191230A94.0176.2361.5562.2014.6814.03
CRONCronos Group Inc. Common Share20191230A15.0914.094.675.949.428.16
CROPIQ Global Agribusiness Small Ca20191230ETF51.6529.7129.7129.710.000.00
CROXCrocs, Inc.20191230A7.534.722.342.702.372.01
CRSCarpenter Technology Corp20191230A16.987.882.543.185.354.71
CRSACrescent Acquisition Corp Class20191230A52.93
CRSPCRISPR Therapeutics AG20191230A17.9511.984.564.477.427.51
CRTCross Timbers Royalty Trust20191230A48.8431.9617.1718.9414.7913.02
CRTXCortexyme, Inc. Common Stock20191230A157.3178.0660.5263.8717.5414.19
CRUSCirrus Logic Inc20191230A7.444.830.120.434.714.40
CRVLCorvel Corp20191230A51.7630.5117.5819.7412.9310.77
CRVSCorvus Pharmaceuticals, Inc.20191230A92.2252.9912.9621.1540.0331.84
CRWDCrowdStrike Holdings, Inc. Clas20191230A11.537.805.355.842.451.96
CRWSCrown Crafts Inc20191230A144.9053.7745.5046.098.277.68
CRYCryoLife, Inc.20191230A18.029.943.213.906.736.04
CSAVictoryShares US Small Cap Vola20191230ETF24.653.090.882.032.211.06
CSBVictoryShares US Small Cap High20191230ETF25.6312.4012.3612.360.040.04
CSBRChampions Oncology, Inc.20191230A124.4383.8253.8467.4329.9816.39
CSCOCisco Systems Inc20191230A2.122.421.260.411.162.02
CSDInvesco S&P Spin-Off ETF20191230ETF85.84123.80-23.56-23.56147.36147.36
CSFVictoryShares US Discovery Enha20191230ETF10.674.913.265.471.65-0.56
CSFLCenterState Bank Corporation Co20191230A8.105.220.160.025.065.20
CSGPCoStar Group Inc20191230A21.0414.859.4910.085.334.68
CSGSCSG Systems International20191230A11.2619.914.837.2315.0812.68
CSIICardiovascular Systems, Inc.20191230A16.044.614.102.460.512.15
CSIQCanadian Solar, Inc.20191230A9.788.622.272.496.356.13
CSLCarlisle Companies, Inc.20191230A9.753.991.431.092.572.91
CSLTCASTLIGHT HEALTH, INC.20191230A79.4960.3943.9545.4316.4414.95
CSMProShares Large Cap Core Plus20191230ETF6.915.053.673.781.371.26
CSMLIQ Chaikin U.S. Small Cap ETF20191230ETF20.996.886.686.680.200.20
CSODCornerstone OnDemand, Inc.20191230A9.687.362.402.874.964.49
CSPICSP Inc.20191230A317.59185.03166.57169.7518.4615.28
CSQCalamos Strategic Total Return20191230A12.4217.091.952.4415.1414.65
CSSEChicken Soup for the Soul Enter20191230A199.53177.59121.43121.3656.1756.24
CSTECaesarstone Ltd.20191230A19.7371.415.346.4366.0764.98
CSTLCastle Biosciences, Inc. Common20191230A128.2985.1719.3520.2565.8264.92
CSTMConstellium SE Class A Ordinary20191230A10.406.83-4.48-1.7911.318.62
CSTRCapStar Financial Holdings, Inc20191230A23.3118.013.746.3014.2711.71
CSUCapital Senior Living20191230A51.7536.2226.0726.0710.1410.15
CSVCarriage Services, Inc.20191230A23.0412.232.612.829.629.41
CSWCCapital Southwest Corp20191230A18.9218.052.973.4815.0814.57
CSWICSW Industrials, Inc20191230A37.5737.559.9210.1427.6327.41
CSXCSX Corporation20191230A2.592.270.240.002.032.28
CTASCintas Corp20191230A7.745.041.102.463.942.57
CTBCooper Tire & Rubber Co.20191230A13.936.513.934.042.582.47
CTBICommunity Trust Bancorp Inc20191230A20.8114.488.628.745.865.74
CTEKCynergisTek, Inc.20191230A108.9651.6817.2413.8134.4437.87
CTGComputer Task Group, Inc.20191230A173.7527.8027.5527.990.25-0.19
CTHRCharles & Colvard Ltd20191230A128.6978.9162.2392.1716.69-13.26
CTIBYunhong CTI Ltd. Common Stock20191230A470.63362.29307.64334.3654.6527.93
CTICCTI BioPharma Corp. (DE) Common20191230A104.55119.7683.0099.4436.7620.32
CTLCenturyLink, Inc.20191230A7.585.88-0.740.586.625.30
CTLTCATALENT, INC.20191230A5.392.850.160.502.682.35
CTMXCytomX Therapeutics, Inc.20191230A37.0523.3211.1411.9912.1811.34
CTOConsolidated-Tomoka Land Co.20191230A53.9933.6916.7919.5716.9014.12
CTRAContura Energy, Inc. Common Sto20191230A40.3820.238.888.8311.3511.40
CTRCCentric Brands Inc. Common Stoc20191230A179.82140.3068.8769.0971.4371.21
CTRECARTRUST REIT, INC.20191230A8.1218.582.674.6115.9113.97
CTRMCastor Maritime Inc. Common Sto20191230A104.6485.9662.7665.5723.2120.39
CTRNCiti Trends, Inc.20191230A28.4518.956.098.3812.8610.57
CTSCTS Corporation20191230A19.4610.310.631.649.688.66
CTSHCognizant Technology Solutions20191230A2.334.22-0.15-0.224.374.44
CTSOCytosorbents Corp.20191230A61.2638.7310.7715.5127.9623.23
CTTCATCHMARK TIMBER TRUST, INC.20191230A13.267.444.004.663.432.78
CTVACorteva, Inc. Common Stock20191230A3.922.69-0.29-0.122.982.81
CTXRCitius Pharmaceuticals Inc. Com20191230A156.21120.18107.42108.1912.7611.99
CTXSCitrix Systems Inc20191230A3.5412.081.9010.6810.191.40
CUBCubic Corporation20191230A12.396.142.482.623.663.51
CUBAHerzfeld Caribbean Basin Fund20191230A80.2847.5236.2937.2611.2310.26
CUBECubeSmart20191230A3.562.75-0.31-0.393.063.14
CUBICUSTOMERS BANCORP INC20191230A15.839.147.476.961.672.19
CUECue Biopharma, Inc.20191230A56.4345.408.126.7837.2838.63
CUICUI Global, Inc.20191230A122.77127.3054.5354.8772.7772.42
CULPCulp, Inc.20191230A76.0431.236.278.1824.9623.04
CUOContinental Materials Corporati20191230A264.20301.09178.59226.72122.5174.37
CUREDirexion Daily Healthcare Bull20191230ETF5.144.561.972.202.582.36
CUROCURO Group Holdings Corp.20191230A23.6713.265.946.417.326.86
CUTInvesco MSCI Global Timber ETF20191230ETF16.2014.1411.2611.312.872.83
CUTRCutera, Inc.20191230A28.6327.15-5.82-4.3432.9731.49
CUZCousins Properties Inc.20191230A5.102.040.480.661.561.38
CVACovanta Holding Corporation20191230A7.728.123.072.645.045.47
CVBFCVB Financial Corp20191230A5.157.54-0.52-0.368.067.90
CVCOCavco Industries Inc.20191230A57.2428.9117.3717.9811.6210.93
CVCYCentral Valley Community Bancor20191230A72.5578.3444.6546.4633.7031.88
CVECenovus Energy Inc.20191230A9.987.962.122.485.835.47
CVEOCIVEO CORPORATION20191230A84.4171.4334.5033.5836.9337.73
CVETCovetrus, Inc. Common Stock20191230A11.0940.486.964.1133.5136.37
CVGICommercial Vehicle Group, Inc.20191230A34.2515.693.674.1712.0211.52
CVGWCalavo Growers Inc20191230A21.1610.581.062.679.517.91
CVICVR ENERGY, INC.20191230A8.175.582.263.343.322.25
CVIACovia Holdings Corporation Comm20191230A79.1151.913.488.0548.4143.85
CVLTCommault Systems, Inc.20191230A10.4727.332.082.7325.2524.60
CVLYCodorus Valley Bancorp Inc20191230A58.87128.0223.8421.38104.18106.64
CVMCel-Sci Corporation20191230A29.8839.2120.3719.8918.8419.32
CVNACarvana Co.20191230A10.347.072.593.024.484.05
CVRChicago Rivet & Machine Co.20191230A136.6425.3125.3125.310.000.00
CVSCVS HEALTH CORPORATION20191230A1.682.30-0.370.772.671.53
CVTICovenant Transportation Group,20191230A29.7551.816.5310.5045.2841.31
CVUCPI Aerostructures, Inc.20191230A63.3450.1839.5039.5110.6810.66
CVVCVD Equipment Corp.20191230A135.76216.90114.54113.87102.36103.03
CVXChevron Corporation20191230A1.681.262.331.51-1.08-0.25
CVYInvesco Zacks Multi-Asset Incom20191230ETF22.0918.4310.4010.408.038.03
CWCurtiss-Wright Corp.20191230A12.487.222.753.994.483.24
CWBSPDR Bloomberg Barclays Convert20191230ETF1.987.634.154.923.502.72
CWBCCommunity West BanCshares20191230A478.91339.0270.6598.76268.37240.26
CWBRCohBar, Inc. Common Stock20191230A142.83108.1125.0628.7683.0579.35
CWCOConsolidated Water Co Inc20191230A26.0828.9724.3921.144.577.83
CWEBDirexion Daily CSI China Intern20191230ETF26.4316.6114.0814.052.532.56
CWENClearway Energy, Inc. Class C C20191230A9.155.612.432.653.182.94
CWENAClearway Energy, Inc. Class A20191230A15.1510.577.287.183.303.39
CWHCamping World Holdings, Inc.20191230A15.879.164.065.075.104.09
CWISPDR MSCI ACWI ex-US ETF20191230ETF4.024.473.722.950.751.53
CWKCushman & Wakefield plc Ordinar20191230A10.955.122.021.603.103.52
CWSAdvisorShares Focused Equity ET20191230ETF26.1164.2466.4266.42-2.18-2.18
CWSTCasella Waste Systems Inc20191230A18.7915.18-0.45-0.1915.6315.37
CWTCalifornia Water Service20191230A8.955.740.601.195.144.55
CXDCChina XD Plastics Company Limit20191230A111.4664.0756.8557.127.226.95
CXOCONCHO RESOURCES INC.20191230A7.044.081.571.932.522.15
CXPCOLUMBIA PROPERTY TRUST, INC.20191230A6.788.073.593.924.524.18
CXSEWisdomTree Trust WisdomTree Chi20191230ETF22.3611.3410.5710.280.761.06
CXWCoreCivic, Inc.20191230A9.779.652.372.337.287.32
CYCypress Semiconductor20191230A4.274.522.963.001.561.52
CYANCyanotech Corp20191230A310.90182.33179.12179.123.213.21
CYBWisdomTree Chinese Yuan Strate20191230ETF62.5848.3447.9048.950.44-0.60
CYBECyberoptics Corp20191230A47.7636.4417.3119.1319.1317.30
CYBRCyberArk Software Ltd.20191230A10.246.181.741.574.444.61
CYCCCyclacel Pharmaceuticals, Inc20191230A135.03144.60103.62114.3340.9930.27
CYCNCyclerion Therapeutics, Inc. Co20191230A96.4383.5255.9655.7027.5627.82
CYDChina Yuchai International Ltd.20191230A37.8021.568.379.0413.1912.53
CYHCommunity Health Systems, Inc.20191230A35.9026.5311.4512.7315.0013.76
CYRNCYREN Ltd.20191230A194.69168.53143.99152.5124.5416.03
CYRXCryoPort, Inc. Common Stock20191230A29.3620.534.104.1416.4216.39
CYTKCytokinetics Inc.20191230A14.4017.540.912.5916.6214.95
CZNCCitizens & Northern Corporation20191230A198.8863.6357.0857.876.555.76
CZRCaesars Entertainment Corporati20191230A7.365.863.534.012.331.86
CZWICitizens Community Bancorp, Inc20191230A257.01178.80168.70168.6510.1110.15
CZZCosan Limited20191230A9.866.171.252.644.923.54
DDominion Energy, Inc Common Sto20191230A1.962.560.420.392.142.17
DACDanaos Corporation20191230A61.9640.5618.4324.0222.1316.54
DAIOData I/O Corp20191230A141.7691.8065.7866.2826.0225.52
DAKTDaktronics Inc20191230A21.1826.5614.7315.0111.8311.56
DALDelta Air Lines, Inc.20191230A2.212.070.260.781.821.29
DALIFirst Trust DorseyWright DALI 120191230ETF9.499.7212.748.63-3.021.10
DALTAnfield Capital Diversified Alt20191230ETF20.5825.0622.6522.652.422.42
DANDana Incorporated20191230A7.005.992.882.733.123.27
DARDARLING INGREDIENTS INC.20191230A4.183.010.291.052.711.95
DAREDare Bioscience, Inc. Common St20191230A94.61119.3392.1195.5527.2323.78
DAUDExchange-Traded Notes linked to20191230ETN59.7361.0661.0861.08-0.03-0.03
DAUGFT Cboe Vest U.S. Equity Deep B20191230ETF19.199.77-3.26-3.2613.0313.03
DAXGlobal X Funds Global X DAX Ger20191230ETF70.9137.6035.2637.042.340.56
DBDeutsche Bank Aktiengesellschaf20191230A12.9013.574.775.178.808.41
DBAWXtrackers MSCI All World ex US20191230ETF20.5917.7416.9715.920.771.82
DBDDiebold Nixdorf Incorporated20191230A12.7010.473.014.357.466.12
DBEFXtrackers MSCI EAFE Hedged Equi20191230ETF2.965.855.025.150.840.71
DBEHiM DBi Hedge Strategy ETF20191230ETF35.41
DBEMXtrackers MSCI Emerging Markets20191230ETF45.8813.8212.7413.451.070.37
DBEUXtrackers MSCI Europe Hedged Eq20191230ETF3.233.251.051.432.201.82
DBEZXtrackers MSCI Eurozone Hedged20191230ETF15.2811.565.5511.566.010.00
DBGRXtrackers MSCI Germany Hedged E20191230ETF71.1715.780.466.7315.329.06
DBIDesigner Brands Inc.20191230A8.985.602.262.263.343.34
DBJPXtrackers MSCI Japan Hedged Equ20191230ETF5.813.982.74-0.561.244.54
DBLVAdvisorShares DoubleLine Value20191230ETF107.4792.7691.6692.791.10-0.03
DBMFiM DBi Managed Futures Strategy20191230ETF19.4111.9211.9211.920.000.00
DBVTDBV Technologies S.A.20191230A21.7615.736.126.629.609.11
DBXDropbox, Inc. Class A20191230A6.354.901.842.133.062.77
DCARDropCar, Inc. Common Stock20191230A273.87273.51186.03185.1887.4888.33
DCHFExchange-Traded Notes linked to20191230ETN34.6827.5326.6727.530.860.00
DCIDonaldson Company, Inc.20191230A8.593.230.821.112.412.12
DCODucommun Incorporated20191230A25.2218.629.3012.149.336.49
DCOMDime Community Bancshares20191230A13.526.372.702.813.663.56
DCPDCP Midstream, LP20191230A10.026.953.123.953.833.00
DCPHDeciphera Pharmaceuticals, Inc.20191230A19.559.906.776.813.133.09
DDDuPont de Nemours, Inc. Common20191230A2.722.11-0.270.442.381.67
DDD3D Systems Corp20191230A11.689.433.614.165.825.27
DDGProshares Short Oil & Gas20191230ETF68.01191.43181.61181.619.829.82
DDIVFirst Trust Exchange-Traded Fun20191230ETF12.745.465.555.55-0.09-0.09
DDLSWisdomTree Dynamic Currency Hed20191230ETF47.4944.8939.8341.065.063.83
DDMProShares Ultra Dow3020191230ETF1.911.590.951.200.640.38
DDOGDatadog, Inc. Class A Common St20191230A18.2011.787.255.154.536.63
DDSDillards Inc.20191230A22.5711.132.944.778.196.36
DDWMWisdomTree Dynamic Currency Hed20191230ETF21.9710.119.159.960.950.15
DEDeere & Company20191230A4.993.121.071.182.051.94
DEAEasterly Government Properties,20191230A4.824.57-0.15-0.044.724.61
DEACDiamond Eagle Acquisition Corp.20191230A19.0119.6516.8817.312.762.34
DECKDeckers Outdoor Corp20191230A10.584.682.722.291.972.39
DEEFXtrackers FTSE Developed ex US20191230ETF200.28131.80131.80131.800.000.00
DEFInvesco Defensive Equity ETF20191230ETF32.1613.3312.7312.710.590.62
DEFAiShares Adaptive Currency Hedge20191230ETF34.1617.3617.3617.360.000.00
DEIDouglas Emmett, Inc.20191230A4.773.030.090.162.942.88
DELLDell Technologies Inc.20191230A6.505.622.783.612.842.01
DEMWisdomTree Emerging Markets Hig20191230ETF6.802.352.002.000.350.34
DENNDENNY'S CORP20191230A6.479.872.672.747.207.13
DESWisdomTree U.S. SmallCap Divide20191230ETF6.628.788.838.79-0.06-0.01
DESPDespegar.com, Corp.20191230A25.1312.781.29-1.7011.4914.48
DEURExchange-Traded Notes linked to20191230ETN16.6010.607.1510.883.45-0.28
DEUSXtrackers Russell 1000 Comprehe20191230ETF17.1712.068.869.583.202.48
DEWWisdomTree Global High Dividend20191230ETF17.7614.5611.5014.563.060.00
DFEWisdomTree Europe SmallCap Divi20191230ETF13.996.635.235.981.390.65
DFENDirexion Daily Aerospace & Defe20191230ETF20.539.447.028.162.421.27
DFFNDIFFUSION PHARMACEUTICALS INC20191230A65.1274.7952.0552.5222.7422.27
DFINDonnelley Financial Solutions,20191230A21.9110.280.823.189.467.11
DFJWisdomTree Japan SmallCap Divid20191230ETF19.116.983.833.823.153.17
DFNDReality Shares DIVCON Dividend20191230ETF29.8441.2542.0241.60-0.78-0.35
DFNLDavis Select Financial ETF20191230ETF41.6621.4914.4914.497.007.00
DFSDiscover Financial Services20191230A3.133.732.143.201.600.53
DFVLiPath US Treasury 5-year Bull E20191230ETF63.92
DFVSiPath US Treasury 5-year Bear E20191230ETF152.05
DGDollar General Corp.20191230A3.252.040.300.251.741.79
DGAZVelocityShares 3x Inverse Natur20191230ETN15.828.292.733.145.565.15
DGBPExchange-Traded Notes linked to20191230ETN30.298.4110.018.00-1.590.41
DGICADonegal Group Inc20191230A58.0732.5216.6918.6615.8313.86
DGICBDonegal Group Inc20191230A595.67519.63519.63519.630.000.00
DGIIDigi International Inc20191230A23.2022.154.0515.2218.106.93
DGLDVelocitySharesTM 3x Inverse Gol20191230ETF4.593.781.401.412.382.37
DGLYDigital Ally, Inc. Common Stock20191230A166.45157.37139.26139.2618.1018.10
DGPDB Gold Double Long ETN due Feb20191230ETN60.9951.6043.3944.368.217.24
DGREWisdomTree Trust WisdomTree Eme20191230ETF39.9515.9615.7215.780.240.18
DGROiShares Core Dividend Growth ET20191230ETF2.392.321.251.301.071.05
DGRSWisdomTree Trust WisdomTree U.S20191230ETF23.5911.495.645.885.855.61
DGRWWisdomTree Trust WisdomTree U.S20191230ETF2.763.390.62-0.162.773.55
DGSWisdomTree Emerging Markets Sma20191230ETF6.772.372.253.090.13-0.72
DGTSPDR Global Dow ETF (based on T20191230ETF17.4115.679.339.336.346.34
DGXQuest Diagnostics Inc.20191230A4.221.950.220.611.731.35
DGZDB Gold Short ETN due February20191230ETN138.61103.74103.74103.740.000.00
DHID.R. Horton Inc.20191230A2.642.290.860.971.431.32
DHILDiamond Hill Investment Group20191230A143.6769.3655.6857.0213.6812.34
DHRDanaher Corporation20191230A1.931.290.540.750.760.54
DHSWisdomTree U.S. High Dividend F20191230ETF3.333.733.573.610.170.12
DHTDHT HOLDINGS, INC.20191230A12.6810.836.847.353.993.48
DHXDHI Group, Inc.20191230A56.5334.6823.3924.5611.2910.12
DIASPDR Dow Jones Industrial Avera20191230ETF0.6814.3114.2214.140.090.18
DIALColumbia Diversified Fixed Inco20191230ETF8.405.955.315.420.640.53
DIETDefiance Next Gen Food and Agri20191230ETF31.7633.7133.6533.710.050.00
DIGProShares Ultra Oil & Gas20191230ETF4.477.725.886.151.851.62
DIMWisdomTree International MidCap20191230ETF14.0210.206.696.693.503.51
DINDine Brands Global, Inc.20191230A11.915.922.752.893.173.03
DINTDavis Select International ETF20191230ETF43.2820.4020.1420.180.260.22
DIODDiodes Inc20191230A10.5110.694.716.745.983.95
DISThe Walt Disney Company20191230A1.371.28-0.150.181.431.10
DISCADiscovery, Inc. Series A Common20191230A3.435.820.900.174.925.65
DISCBDiscovery, Inc. Series B Common20191230A52.65
DISCKDiscovery, Inc. Series C Common20191230A3.783.570.491.113.082.46
DISHDISH Network Corp.20191230A3.253.69-0.53-0.014.223.71
DITAMCON Distributing Co.20191230A145.44117.276.216.21111.06111.06
DIVGlobal X SuperDividend U.S. ETF20191230ETF8.1810.048.718.761.331.27
DIVAAGFiQ Hedged Dividend Income Fu20191230ETF65.2655.0854.5954.590.490.49
DIVBiShares U.S. Dividend and Buyba20191230ETF6.386.206.236.23-0.03-0.03
DIVCC-Tracks Exchange Traded Notes20191230ETN179.89
DIVOAmplify CWP Enhanced Dividend I20191230ETF38.3866.7764.4865.802.300.98
DIVYReality Shares DIVS ETF20191230ETF82.417.938.208.20-0.27-0.27
DJCBETRACS Bloomberg Commodity Inde20191230ETN58.90
DJCIETRACS Linked to the Bloomberg20191230ETN30.5727.8527.2327.230.620.62
DJDInvesco Dow Jones Industrial Av20191230ETF17.2216.5715.0415.041.531.53
DJPiPath Bloomberg Commodity Index20191230ETN4.444.022.212.791.811.19
DJPYExchange-Traded Notes linked to20191230ETN24.0215.3615.3615.360.000.00
DKDelek US Holdings, Inc.20191230A9.896.822.273.004.553.81
DKLDELEK LOGISTICS PARTNERS, LP20191230A43.5534.1724.8227.269.356.91
DKSDick's Sporting Goods, Inc.20191230A4.592.681.141.181.541.50
DLADelta Apparel Inc.20191230A134.5379.7376.4879.223.250.51
DLBDolby Laboratories, Inc.Class A20191230A8.493.801.211.552.602.26
DLBRVelocityShares Short LIBOR ETN20191230ETN88.7819.1219.1219.120.000.00
DLHCDLH Holdings Corp.20191230A129.3767.3051.3449.7215.9617.58
DLNWisdomTree U.S. LargeCap Divide20191230ETF2.442.031.380.980.651.05
DLNGDYNAGAS LNG PARNERS LP20191230A66.7853.3040.1741.0313.1312.27
DLPHDelphi Technologies PLC Ordinar20191230A16.7110.231.321.528.918.71
DLPNDolphin Entertainment, Inc.20191230A175.17193.41197.11155.09-3.7138.32
DLRDigital Realty Trust, Inc.20191230A3.233.061.431.521.631.53
DLSWisdomTree International SmallC20191230ETF8.055.004.334.150.670.85
DLTHDuluth Holdings Inc. Class B Co20191230A30.0923.7012.0412.1111.6611.59
DLTRDollar Tree Inc.20191230A3.101.91-0.140.182.061.74
DLXDeluxe Corporation20191230A11.836.854.474.022.372.83
DMACDiaMedica Therapeutics Inc. Com20191230A209.15168.03149.08149.0818.9518.95
DMDVAAM S& P Developed Markets High20191230ETF831.21576.61571.86575.744.750.87
DMLPDorchester Minerals LP20191230A33.8532.0320.7222.1911.319.84
DMPIDelMar Pharmaceuticals, Inc. Co20191230A181.75161.76109.97101.0851.7960.68
DMRCDigimarc Corporation20191230A50.3326.371.492.5424.8823.83
DMREDeltaShares S&P EM 100 & Manage20191230ETF36.2213.3613.3613.360.000.00
DMRIDeltaShares S&P International M20191230ETF143.0836.7236.7236.720.000.00
DMRLDeltaShares S&P 500 Managed Ris20191230ETF61.6430.2823.6224.006.666.28
DMRMDeltaShares S&P 400 Managed Ris20191230ETF80.13274.19274.19274.190.000.00
DMRSDeltaShares S&P 600 Managed Ris20191230ETF70.554.5856.3464.47-51.75-59.88
DMTKDermTech, Inc. Common Stock20191230A215.34118.7594.2194.4724.5524.29
DNKNDunkin' Brands Group, Inc.20191230A6.242.881.101.011.791.88
DNLWisdomTree Global ex-US Quality20191230ETF11.258.367.818.170.550.19
DNLIDenali Therapeutics Inc. Common20191230A35.7442.914.4833.9438.438.97
DNNDenison Mines Corp20191230A47.0644.7835.0346.499.75-1.71
DNOVFT Cboe Vest U.S. Equity Deep B20191230ETF24.1017.5817.1317.130.460.46
DNOWNOW INC.20191230A9.397.18-0.080.877.266.31
DNRDenbury Resources, Inc.20191230A70.8358.2534.7137.6323.3820.48
DODiamond Offshore Drilling20191230A14.1911.084.265.346.815.73
DOCPHYSICIANS REALTY TRUST20191230A5.474.912.423.052.471.83
DOCUDocuSign, Inc. Common Stock20191230A11.259.415.336.064.083.35
DOGProShares Short Dow3020191230ETF2.041.781.101.180.690.61
DOGSArrow Dogs of the World ETF20191230ETF73.780.000.000.000.000.00
DOGZDogness (International) Corpora20191230A253.00134.76122.88128.1311.886.63
DOLWisdomTree International LargeC20191230ETF15.268.188.158.180.020.00
DOMODomo, Inc. Class B Common Stock20191230A24.4015.393.845.0111.5510.38
DONWisdomTree U.S. MidCap Dividend20191230ETF4.485.104.754.560.350.54
DOOWisdomTree international Divide20191230ETF20.814.943.903.901.041.04
DOOOBRP Inc. Common Subordinate Vot20191230A15.1511.241.510.859.7310.39
DOORMASONITE INTERNATIONAL CORP20191230A20.4110.163.125.457.044.71
DORMDorman Products, Inc. New20191230A23.8814.497.245.777.258.71
DOVDover Corporation20191230A5.523.220.961.192.262.03
DOWDow Inc.20191230A5.023.953.142.710.811.24
DOXAmdocs Limited20191230A5.2512.272.322.459.949.82
DPHCDiamondPeak Holdings Corp. Clas20191230A47.1970.7070.7070.700.000.00
DPSTDirexion Daily Regional Banks B20191230ETF19.3013.769.8210.563.943.21
DPZDomino's Pizza Inc.20191230A6.443.160.190.462.972.70
DRADDigirad Corporation20191230A151.4855.6628.1538.5227.5117.14
DREDuke Realty Corp.20191230A3.063.431.001.202.442.24
DRHDiamondRock Hospitality Company20191230A9.007.712.943.294.774.42
DRIDarden Restaurants, Inc.20191230A4.392.730.941.021.791.71
DRIODarioHealth Corp. Common Stock20191230A339.42234.81124.03128.28110.78106.53
DRIPDirexion Daily S&P Oil & Gas Ex20191230ETF24.3514.988.829.976.165.01
DRIVGlobal X Autonomous & Electric20191230ETF43.0644.8245.7545.75-0.93-0.93
DRNDirexion Daily Real Estate Bull20191230ETF33.9722.2414.7116.237.546.01
DRNADicerna Pharmaceuticals, Inc.20191230A19.0214.10-1.712.7215.8111.38
DRQDril-Quip, Inc.20191230A16.789.962.665.147.304.81
DRRXDurect Corp20191230A44.8741.3219.7521.9221.5919.40
DRSKAptus Defined Risk ETF20191230ETF17.0612.5810.339.372.263.22
DRTTDIRTT Environmental Solutions L20191230A212.46148.36147.18142.851.195.52
DRVDirexion Daily Real Estate Bear20191230ETF22.6320.0015.1314.394.875.61
DRWWisdomTree Global ex-US Real Es20191230ETF12.407.805.865.791.942.01
DSDrive Shack Inc.20191230A29.6823.6416.6316.717.016.94
DSEDuff & Phelps Select MLP and Mi20191230A31.6444.6535.6936.328.998.35
DSGXDescartes Systems Group Inc20191230A8.144.730.590.864.143.87
DSIiShares MSCI KLD 400 Social ETF20191230ETF3.422.241.362.650.88-0.41
DSKEDaseke, Inc. Common Stock20191230A66.3283.1214.7256.5368.4026.59
DSLVVelocitySharesTM 3x Inverse Sil20191230ETF15.128.291.643.306.665.00
DSPGDSP Group Inc20191230A29.8927.680.820.4526.9027.28
DSSDocument Security Systems, Inc.20191230A108.82173.75145.55146.9328.2026.82
DSSIDiamond S Shipping Inc. Common20191230A43.8522.3119.8116.322.505.99
DSTLDistillate U.S. Fundamental Sta20191230ETF7.5421.7421.3822.090.36-0.35
DSWLDeswell Industries Inc20191230A415.15168.01172.89172.89-4.88-4.88
DSXDiana Shipping, Inc.20191230A34.7750.5136.5936.8813.9213.63
DTDynatrace, Inc.20191230A17.0810.288.7010.811.58-0.53
DTDWisdomTree U.S. Total Dividend20191230ETF3.003.324.013.23-0.690.09
DTEDTE Energy Company20191230A3.602.200.880.861.321.34
DTEADAVIDsTEA Inc. Common Stock20191230A101.59117.95121.78121.74-3.84-3.79
DTECALPS Disruptive Technologies ET20191230ETF58.3731.9230.5130.421.411.50
DTHWisdomTree International High D20191230ETF14.6314.8614.6214.800.230.05
DTILPrecision BioSciences, Inc. Com20191230A47.1830.6819.8419.5710.8411.10
DTNWisdomTree U.S. Dividend ex-Fin20191230ETF3.4811.2510.8811.000.370.25
DTODB Crude Oil Double Short Excha20191230ETN268.63254.74211.39245.6943.359.05
DTSSDatasea Inc. Common Stock20191230A136.14259.44187.18187.8772.2671.56
DTULiPath US Treasury 2-year Bull E20191230ETF78.98
DTUSiPath US Treasury 2-year Bear E20191230ETF191.20
DTYLiPath US Treasury 10-year Bull20191230ETF18.37101.63101.63101.630.000.00
DUGProShares UltraShort Oil & Gas20191230ETF7.118.994.785.194.213.80
DUKDuke Energy Corporation20191230A2.421.600.400.781.200.81
DURAVanEck Vectors Morningstar Dura20191230ETF9.8930.9129.1329.061.781.86
DUSADavis Select U.S. Equity ETF20191230ETF20.497.316.576.580.730.73
DUSLDirexion Daily Industrials Bull20191230ETF35.7135.1929.6230.405.574.79
DUSTDirexion Daily Gold Miners Inde20191230ETF17.7515.769.679.106.096.65
DVADaVita Inc.20191230A3.642.280.590.801.691.48
DVAXDynavax Technologies Corporatio20191230A24.9837.380.9213.2836.5524.09
DVDDover Motorsports20191230A55.1664.7264.7264.720.000.00
DVLUFirst Trust Dorsey Wright Momen20191230ETF15.311.861.481.480.380.38
DVNDevon Energy Corporation20191230A3.985.442.172.613.342.85
DVOLFirst Trust Dorsey Wright Momen20191230ETF10.0715.4215.8515.67-0.43-0.25
DVOPSource Dividend Opportunity ETF20191230ETF16.337.912.110.415.807.50
DVPDeep Value ETF20191230ETF22.388.217.157.161.061.05
DVYiShares Select Dividend ETF20191230ETF1.251.340.710.500.620.84
DVYAiShares Asia/Pacific Dividend E20191230ETF25.3517.0116.9716.970.050.05
DVYEiShares Emerging Markets Divide20191230ETF10.3512.2711.7311.800.530.46
DWASInvesco DWA SmallCap Momentum E20191230ETF14.497.997.397.450.610.55
DWATArrow Investments Trust Arrow D20191230ETF321.90152.44-15.93-113.40168.37265.84
DWAWAdvisorShares Dorsey Wright FSM20191230ETF251.48146.28146.28146.280.000.00
DWCRArrow DWA Country Rotation ETF20191230ETF858.0587.9787.9787.970.000.00
DWEQAdvisorShares Dorsey Wright Alp20191230ETF48.335.235.235.230.000.00
DWFISPDR Dorsey Wright Fixed Income20191230ETF10.205.935.905.900.030.03
DWLDDavis Select Worldwide ETF20191230ETF34.9515.8613.6913.692.172.17
DWMWisdomTree International Equity20191230ETF14.227.985.966.512.021.47
DWMCAdvisorShares Dorsey Wright Mic20191230ETF380.99207.34207.34207.340.000.00
DWMFWisdomTree International Multif20191230ETF55.7144.6043.9544.600.660.00
DWPPFirst Trust Dorsey Wright Peopl20191230ETF35.5922.1221.7921.790.330.33
DWSHAdvisorShares Dorsey Wright Sho20191230ETF32.7210.289.719.710.580.58
DWSNDawson Geophysical Company New20191230A111.9268.9845.4047.8223.5821.16
DWUSAdvisorShares Dorsey Wright FSM20191230ETF197.2347.90-108.21-108.21156.11156.11
DWXSPDR S&P International Dividend20191230ETF10.417.696.936.230.761.46
DXDynex Capital, Inc.20191230A7.755.132.293.632.841.50
DXCDXC Technology Company20191230A4.372.651.601.521.051.13
DXCMDexCom, Inc.20191230A11.268.082.784.205.303.88
DXDProShares UltraShort Dow 3020191230ETF4.443.821.772.092.061.73
DXGEWisdomTree Germany Hedged Equit20191230ETF61.7615.2216.4516.45-1.23-1.23
DXJWisdomTree Japan Hedged Equity20191230ETF2.003.431.531.801.901.64
DXJSWisdomTree Japan Hedged SmallCa20191230ETF71.0314.2012.0116.012.19-1.81
DXLGDestination XL Group, Inc.20191230A335.23295.09270.34270.7224.7524.37
DXPEDXP Enterprises Inc20191230A41.9226.3412.1014.0214.2412.33
DXYNDixie Group Inc20191230A190.05174.90125.26124.6949.6450.21
DYDycom Industries, Inc.20191230A15.9710.79-0.82-1.0511.6111.84
DYAIDyadic International, Inc.20191230A109.7449.0739.3637.699.7111.37
DYLSWisdomTree Dynamic Long/Short U20191230ETF13.9310.385.465.574.924.81
DYNFBlackRock U.S. Equity Factor Ro20191230ETF7.546.234.434.471.801.76
DYNTDynatronics Corp20191230A423.30263.81279.43279.60-15.62-15.79
DZKDirexion Daily Developed Market20191230ETF18.688.617.267.451.351.16
DZSIDASAN Zhone Solutions, Inc20191230A69.9960.9350.0344.2310.9016.69
DZZDB Gold Double Short ETN due Fe20191230ETN192.6279.5775.4676.164.123.42
EAElectronic Arts Inc20191230A2.882.220.270.521.961.70
EAFGrafTech International Ltd.20191230A8.827.812.463.095.354.72
EAGGiShares ESG US Aggregate Bond E20191230ETF6.806.486.336.330.150.15
EARNELLINGTON RESIDENTIAL MORTGAGE20191230A27.8688.3513.0011.9275.3576.42
EARSAuris Medical Holding Ltd. Comm20191230A151.00103.8285.5086.8418.3216.98
EASGXtrackers MSCI EAFE ESG Leaders20191230ETF29.9618.6014.5518.604.050.00
EASIAmplify EASI Tactical Growth ET20191230ETF18.7718.9819.7718.41-0.790.58
EASTEASTSIDE DISTILLING , INC.20191230A109.1267.4042.7843.1224.6224.28
EATBrinker International, Inc.20191230A9.826.401.802.654.613.75
EBEventbrite, Inc. Class A Common20191230A17.319.753.243.756.516.00
EBAYeBay Inc20191230A2.842.360.560.911.801.45
EBFEnnis, Inc.20191230A14.036.694.274.262.412.42
EBIXEbix Inc20191230A16.6316.826.6310.0510.196.78
EBIZGlobal X E-commerce ETF20191230ETF32.8115.25-28.656.9343.908.32
EBMTEagle Bancorp Montana, Inc20191230A103.3044.5242.5243.402.001.12
EBNDSPDR Bloomberg Barclays Emergin20191230ETF4.262.001.661.470.340.53
EBSEmergent Biosolutions, Inc.20191230A15.168.193.053.295.144.90
EBSBMeridian Bancorp, Inc.20191230A11.0124.820.670.5424.1524.28
EBTCEnterprise Bancorp Inc.20191230A138.7954.7692.7992.69-38.02-37.93
ECHiShares MSCI Chile ETF20191230ETF12.0620.7419.4619.551.371.24
ECHOEcho Global Logistics, Inc.20191230A16.058.60-0.79-0.119.398.71
ECLEcolab, Inc.20191230A4.342.963.082.27-0.120.69
ECLNFirst Trust EIP Carbon Impact E20191230ETF12.9216.6514.7814.781.861.86
ECNSiShares MSCI China Small-Cap ET20191230ETF95.9693.2611.3629.1181.8964.15
ECOLUS Ecology, Inc.20191230A22.709.221.711.407.517.82
ECOMCHANNELADVISOR CORPORATION20191230A26.3716.967.829.619.137.35
ECONColumbia Emerging Markets Consu20191230ETF13.449.539.399.280.140.25
ECORelectroCore, Inc. Common Stock20191230A177.14122.1268.0276.4054.1045.72
ECOWPacer Emerging Markets Cash Cow20191230ETF43.0110.4110.4110.410.000.00
ECPGEncore Capital Group, Inc.20191230A18.2822.153.473.2218.6818.93
ECTECA Marcellus Trust 1 Interest20191230A101.9467.2558.0557.669.209.59
EDConsolidated Edison, Inc.20191230A2.812.400.350.322.062.08
EDCDirexion Daily Emerging Markets20191230ETF3.834.163.573.160.581.00
EDENiShares MSCI Denmark ETF20191230ETF18.469.808.148.291.661.51
EDITEditas Medicine, Inc. Common St20191230A15.5013.568.706.384.857.17
EDIVSPDR S&P Emerging Markets Divid20191230ETF45.9326.6124.0824.572.532.03
EDNTEdison Nation, Inc. Common Stoc20191230A99.8244.1634.5234.529.649.64
EDOGALPS Emerging Sector Dividend D20191230ETF37.3751.1951.1951.190.000.00
EDOWFirst Trust Dow 30 Equal Weight20191230ETF17.675.180.211.024.974.16
EDRYEuroDry Ltd. Common Shares20191230A1170.06910.31910.31910.310.000.00
EDSAEdesa Biotech, Inc. Common Shar20191230A268.64188.99134.18132.4554.8156.54
EDUCEducational Development Corp20191230A99.1665.5634.5734.7330.9930.83
EDVVanguard World Funds Extended D20191230ETF6.167.512.041.975.475.53
EDZDirexion Daily Emerging Markets20191230ETF3.092.94-0.35-0.293.293.23
EEEl Paso Electric Company20191230A4.243.242.232.351.010.89
EEFTEuronet Worldwide Inc20191230A10.565.122.152.532.972.58
EEHELEMENTS Linked to the SPECTRUM20191230ETN381.09
EELVInvesco S&P Emerging Markets Lo20191230ETF43.0627.8229.3127.13-1.490.69
EEMiShares MSCI Emerging Markets E20191230ETF2.232.070.620.801.461.27
EEMAiShares MSCI Emerging Markets A20191230ETF11.999.4911.9911.87-2.50-2.38
EEMDAAM S&P Emerging Markets High D20191230ETF103.2340.8864.7940.88-23.900.00
EEMOInvesco S&P Emerging Markets Mo20191230ETF62.7815.2514.9214.920.330.33
EEMSiShares MSCI Emerging Markets S20191230ETF62.7431.0735.7131.07-4.640.00
EEMViShares Edge MSCI Min Vol Emerg20191230ETF2.792.131.201.430.920.70
EEMXSPDR MSCI Emerging Markets Foss20191230ETF31.1487.0085.1685.161.841.84
EESWisdomTree U.S. SmallCap Fund20191230ETF11.7112.3812.0111.480.370.89
EETProShares Ultra MSCI Emerging M20191230ETF32.5519.8720.0420.01-0.17-0.14
EEVProShares Trust UltraShort MSCI20191230ETF3.872.58-0.93-0.883.513.46
EEXEmerald Holding, Inc.20191230A30.4713.12-5.242.9918.3610.12
EFAiShares MSCI EAFE ETF20191230ETF1.441.300.490.630.810.67
EFADProShares MSCI EAFE Dividend Gr20191230ETF22.7839.788.4710.1531.3129.63
EFASGlobal X MSCI SuperDividend EAF20191230ETF44.0948.8143.0343.635.785.18
EFAViShares Edge MSCI Min Vol EAFE20191230ETF1.521.631.301.200.340.44
EFAXSPDR MSCI EAFE Fossil Fuel Rese20191230ETF44.2514.493.433.4211.0711.07
EFCEllington Financial Inc. Common20191230A5.836.904.994.881.912.02
EFGiShares MSCI EAFE Growth ETF20191230ETF6.665.474.855.000.620.47
EFNLiShares MSCI Finland ETF20191230ETF21.4316.9018.3117.03-1.41-0.13
EFOProShares Ultra MSCI EAFE20191230ETF73.0081.1416.4516.4564.6864.68
EFOIEnergy Focus, Inc.20191230A227.07214.01207.07206.806.957.21
EFSCEnterprise Financial Services C20191230A18.629.865.676.764.193.10
EFUProShares Trust UltraShort MSCI20191230ETF46.8614.735.858.088.886.65
EFViShares MSCI EAFE Value ETF20191230ETF2.262.521.521.281.011.24
EFXEquifax, Incorporated20191230A6.273.111.771.611.341.50
EFZProShares Trust Short MSCI EAFE20191230ETF12.506.826.226.240.600.57
EGANeGain Corporation20191230A48.0038.073.817.2034.2630.87
EGBNEagle Bancorp Inc20191230A14.4411.423.496.947.934.48
EGHT8x8, Inc. Common Stock20191230A7.866.885.154.181.742.71
EGLEEagle Bulk Shipping Inc.20191230A40.4219.5915.6817.653.911.94
EGOEldorado Gold Corporation20191230A12.8715.512.513.7413.0111.79
EGOVNIC Inc20191230A10.2822.36-2.43-2.3324.8024.70
EGPEastGroup Properties Inc.20191230A9.504.170.801.433.372.73
EGPTVanEck Vectors Egypt Index ETF20191230ETF85.07238.89142.29147.0996.6091.81
EGRXEagle Pharmaceuticals, Inc.20191230A34.7225.264.765.4620.5019.81
EGYVaalco Energy, Inc.20191230A57.4140.6729.8229.7810.8510.90
EHCEncompass Health Corporation Co20191230A8.614.080.941.053.153.04
EHTHeHealth, Inc.20191230A14.997.800.980.986.826.82
EIDOiShares MSCI Indonesia ETF20191230ETF3.913.101.171.451.931.65
EIDXEidos Therapeutics, Inc. Common20191230A92.2847.4624.2124.8523.2522.60
EIGEmployers Holdings, Inc.20191230A13.807.252.293.654.963.60
EIGIEndurance International Group H20191230A26.6521.513.505.5318.0115.98
EIGREiger BioPharmaceuticals, Inc.20191230A39.6219.8210.058.079.7711.76
EINCVanEck Vectors Energy Income ET20191230ETF63.9042.3640.6841.111.681.25
EIRLiShares MSCI Ireland ETF20191230ETF24.0611.8610.2111.881.66-0.02
EISiShares MSCI Israel ETF20191230ETF47.8775.6169.3369.336.286.28
EIXEdison International20191230A3.982.070.461.081.621.00
EJULInnovator MSCI Emerging Markets20191230ETF20.2819.6719.7319.43-0.050.25
EKARIdeanomics NextGen Vehicles and20191230ETF65.8643.5330.3043.5313.230.00
EKSOEkso Bionics Holdings, Inc. Com20191230A65.2476.9957.9161.1519.0815.84
ELThe Estee Lauder Companies Inc.20191230A3.862.400.331.242.071.16
ELAEnvela Corporation20191230A158.42159.96142.36142.3617.6017.60
ELANElanco Animal Health Incorporat20191230A6.356.360.301.066.065.30
ELDWisdomTree Emerging Markets Loc20191230ETF21.128.374.586.123.792.25
ELFe.l.f. Beauty, Inc.20191230A11.999.112.853.836.265.28
ELGXEndologix Inc20191230A95.78217.5149.2549.98168.26167.53
ELLOEllomay Capital LTD20191230A398.48211.43-75.59-42.80287.02254.23
ELMDElectromed, Inc.20191230A127.2951.7949.5449.542.242.24
ELOXEloxx Pharmaceuticals, Inc. Com20191230A100.2957.6936.7230.9520.9726.73
ELSEquity Lifestyle Properties, In20191230A6.422.480.020.492.471.99
ELSEElectro-Sensors Inc20191230A409.54197.88165.59165.5932.2932.29
ELTKEltek Ltd20191230A133.8389.8339.7486.0450.093.79
ELVTElevate Credit, Inc.20191230A30.2619.3710.4012.018.977.35
ELYCallaway Golf Company20191230A7.244.513.053.131.461.37
EMAGVanEck Vectors Emerging Markets20191230ETF200.21186.12186.12186.120.000.00
EMANeMagin Corporation20191230A222.29217.52158.12205.0359.4040.87
EMBiShares J.P. Morgan USD Emergin20191230ETF0.951.620.870.840.760.79
EMBHiShares Interest Rate Hedged Em20191230ETF12.6627.149.4529.4217.69-2.28
EMCBWisdomTree Emerging Markets Cor20191230ETF58.2051.0851.0851.080.000.00
EMCFEmclaire Financial Corp20191230A388.53238.83238.83238.830.000.00
EMCGWisdomTree Emerging Markets Con20191230ETF51.6424.2824.3024.28-0.010.00
EMDVProShares MSCI Emerging Markets20191230ETF26.4519.2318.8518.850.380.38
EMEEMCOR Group, Inc.20191230A12.366.915.684.091.232.82
EMFMGlobal X MSCI Next Emerging & F20191230ETF41.0123.8522.9722.970.870.87
EMGFiShares Edge MSCI Multifactor E20191230ETF23.0811.7111.7211.640.000.07
EMHYiShares J.P. Morgan EM High Yie20191230ETF4.543.193.033.090.160.10
EMIFiShares Emerging Markets Infras20191230ETF97.7046.3346.3346.330.000.00
EMIHXtrackers Emerging Markets Bond20191230ETF42.3363.9850.5350.5313.4513.45
EMKREmcore Corp20191230A59.2225.1913.2912.4911.9112.70
EMLEastern Company20191230A204.30198.4892.5496.79105.94101.69
EMLCVanEck Vectors J.P. Morgan EM L20191230ETF3.112.260.790.791.471.47
EMLPFirst Trust North American Ener20191230ETF4.374.413.193.191.231.22
EMMFWisdomTree Emerging Markets Mul20191230ETF65.1924.9424.9424.940.000.00
EMMSEmmis Communications Corp20191230A154.20129.83120.06120.069.769.76
EMNEastman Chemical Company20191230A5.873.660.080.333.583.33
EMNTPIMCO Enhanced Short Maturity A20191230ETF2.091.801.811.81-0.01-0.01
EMPEntergy Mississippi, LLC First20191230A89.9461.4057.9558.503.452.90
EMQQEMQQ The Emerging Markets Inter20191230ETF10.1814.439.8010.024.634.41
EMREmerson Electric Co.20191230A2.772.770.961.151.811.62
EMSGXtrackers MSCI Emerging Markets20191230ETF29.6231.6132.6932.69-1.08-1.08
EMSHProShares Short Term USD Emergi20191230ETF46.928.5014.828.50-6.330.00
EMTLSPDR DoubleLine Emerging Market20191230ETF20.459.649.649.640.000.00
EMTYProShares Decline of the Retail20191230ETF15.1555.4555.9755.89-0.51-0.43
EMXEMX Royalty Corporation20191230A76.19102.614.974.5697.6498.05
EMXCiShares MSCI Emerging Markets e20191230ETF40.0627.5228.6626.98-1.140.55
ENBEnbridge, Inc20191230A2.572.732.431.730.301.00
ENBLENABLE MIDSTREAM PARTNERS, LP20191230A11.968.641.842.506.806.13
ENDPEndo International plc20191230A23.3821.6811.469.6810.2212.00
ENFRAlerian Energy Infrastructure E20191230ETF16.6917.4313.8513.853.583.58
ENGENGlobal Corp20191230A134.30105.1654.4354.4350.7350.73
ENLCENLINK MIDSTREAM, LLC20191230A16.8412.866.587.016.275.84
ENLVEnlivex Therapeutics Ltd. Ordin20191230A194.58148.94103.41103.4145.5245.52
ENOBEnochian Biosciences Inc. Commo20191230A170.86117.7875.3377.9742.4639.81
ENORiShares MSCI Norway ETF20191230ETF39.1022.8116.7716.936.045.88
ENPHEnphase Energy, Inc.20191230A9.087.351.152.196.205.16
ENREnergizer Holdings, Inc20191230A9.407.222.994.184.233.04
ENSEnerSys, Inc.20191230A14.965.640.400.655.244.99
ENSGThe Ensign Group, Inc.20191230A16.1812.254.275.747.986.51
ENSVEnservco Corp.20191230A143.53176.94162.70162.8314.2414.11
ENTGlobal Eagle Entertainment Inc.20191230A286.2061.3058.8458.052.463.25
ENTAEnanta Pharmaceuticals, Inc20191230A28.3818.925.585.5513.3313.37
ENTGEntegris Inc20191230A5.583.950.601.443.352.53
ENTRERShares Entrepreneur 30 ETF20191230ETF26.0321.5521.6321.63-0.08-0.08
ENTXEntera Bio Ltd. Ordinary Shares20191230A546.08994.30907.49910.0386.8184.27
ENVENVESTNET, INC.20191230A10.975.311.331.733.983.58
ENVAEnova International, Inc.20191230A19.2712.666.087.576.585.08
ENZEnzo Biochem, Inc.20191230A54.7037.2620.4526.5316.8010.73
ENZLiShares Trust iShares MSCI New20191230ETF26.6726.2719.7221.506.554.77
EOGEOG Resources, Inc.20191230A3.732.503.601.53-1.100.97
EOLSEvolus, Inc. Common Stock20191230A43.4234.0219.3714.2214.6519.79
EPACEnerpac Tool Group Corp.20191230A8.404.861.021.233.843.63
EPAMEPAM SYSTEMS, INC.20191230A17.807.914.805.723.112.19
EPAYBottomline Technologies Inc20191230A13.945.321.381.333.943.98
EPCEdgewell Personal Care Company20191230A11.235.350.530.974.824.38
EPDEnterprise Products Partners L.20191230A3.634.482.322.302.162.18
EPHEiShares MSCI Philippines ETF20191230ETF11.695.233.774.171.461.06
EPIWisdomTree India Earnings Fund20191230ETF4.043.242.392.480.850.77
EPIXESSA Pharma Inc. Common Stock20191230A230.89241.04216.98217.1824.0623.86
EPMEvolution Petroleum Corporation20191230A43.5028.7615.6115.5213.1513.25
EPOLiShares MSCI Poland ETF20191230ETF5.114.292.452.491.841.79
EPPiShares MSCI Pacific ex Japan E20191230ETF2.303.151.392.191.810.98
EPREPR Properties20191230A6.676.073.084.332.991.74
EPRFInnovator S&P Investment Grade20191230ETF21.3423.5310.4811.7013.0411.83
EPRTEssential Properties Realty Tru20191230A9.605.683.293.532.392.16
EPSWisdomTree U.S. LargeCap Fund20191230ETF7.334.292.953.031.341.26
EPSNEpsilon Energy Ltd.20191230A342.20239.72197.74197.7441.9841.98
EPUiShares MSCI Peru ETF20191230ETF19.9838.9710.059.0428.9229.92
EPVProShares UltraShort FTSE Europ20191230ETF20.3614.8110.5413.244.271.57
EPZMEpizyme, Inc20191230A16.7614.201.364.3812.849.82
EQEquillium, Inc. Common Stock20191230A355.61206.14183.68180.3022.4625.84
EQALInvesco Russell 1000 Equal Weig20191230ETF5.892.182.222.22-0.04-0.05
EQBKEquity Bancshares, Inc. Class A20191230A65.8427.3414.1417.1813.1910.16
EQCEquity Commonwealth20191230A4.464.420.400.444.023.98
EQHEquitable Holdings, Inc.20191230A4.436.001.541.934.464.07
EQIXEquinix, Inc. Common Stock REIT20191230A11.234.461.121.932.562.52
EQLALPS Equal Sector Weight ETF20191230ETF12.704.934.664.810.270.12
EQMEQM Midstream Partners, LP20191230A12.996.093.763.502.332.59
EQREquity Residential20191230A3.052.561.641.930.930.63
EQRRProShares Equities for Rising R20191230ETF12.6713.7113.7113.710.000.00
EQSEquus Total Return, Inc.20191230A259.22108.2278.7788.4229.4419.80
EQTEQT CORP20191230A9.637.111.301.995.785.11
EQWLInvesco S&P 100 Equal Weight ET20191230ETF28.1621.9121.9121.910.000.00
EQXEquinox Gold Corp.20191230A23.4120.813.0611.4517.749.36
ERAERA GROUP INC.20191230A39.5823.5310.6211.2312.9112.30
ERFEnerplus Corporation20191230A14.2212.973.465.129.517.85
ERIEldorado Resorts, Inc20191230A7.003.961.750.862.223.10
ERIEErie Indemnity Co20191230A30.0512.806.746.676.066.12
ERIIEnergy Recovery, Inc.20191230A17.5012.422.382.6210.049.80
ERMEquityCompass Risk Manager ETF20191230ETF40.9732.2932.5732.57-0.27-0.27
EROSEROS INTERNATIONAL PLC20191230A32.4629.4212.4312.4916.9916.93
ERSXERShares Non-US Small Cap ETF20191230ETF67.20
ERUSiShares MSCI Russia ETF20191230ETF5.175.560.39-0.305.175.86
ERXDirexion Daily Energy Bull 2X S20191230ETF5.9513.569.027.404.546.16
ERYDirexion Daily Energy Bear 2X S20191230ETF4.483.092.011.321.081.77
ESEversource Energy20191230A3.781.540.660.670.880.87
ESBKElmira Savings Bank Elmira NY20191230A312.84157.61125.26131.8532.3525.76
ESCAEscalade Inc20191230A129.86115.2752.5452.5662.7362.70
ESEESCO Technologies, Inc.20191230A20.739.925.446.214.483.71
ESEAEuroseas Ltd.(Marshall Islands)20191230A190.54171.8186.2185.3785.6086.43
ESGFlexShares Trust FlexShares STO20191230ETF4.984.611.031.083.583.53
ESGDiShares Trust iShares ESG MSCI20191230ETF10.763.212.773.000.440.22
ESGEiShares, Inc. iShares ESG MSCI20191230ETF8.224.952.594.352.360.60
ESGGFlexShares STOXX Global ESG Imp20191230ETF19.8221.4521.4521.450.000.00
ESGNColumbia Sustainable Internatio20191230ETF116.8847.9834.7434.7413.2313.23
ESGREnstar Group20191230A92.4137.8624.2928.5612.888.63
ESGSColumbia Sustainable U.S. Equit20191230ETF70.9157.7857.2657.570.520.21
ESGUiShares Trust iShares ESG MSCI20191230ETF7.685.645.155.240.480.40
ESGVVanguard ESG U.S. Stock ETF20191230ETF4.793.660.770.752.892.91
ESIElement Solutions Inc.20191230A8.949.655.035.794.623.86
ESLTElbit Systems Ltd20191230A25.5119.2615.2915.473.973.79
ESMLiShares ESG MSCI USA Small-Cap20191230ETF13.3211.509.5110.521.990.98
ESNTEssent Group LTD20191230A6.303.880.531.153.352.73
ESPEspey Mfg. & Electronics Corp20191230A342.06136.6480.3180.3156.3356.33
ESPOVanEck Vectors Video Gaming and20191230ETF15.977.523.853.853.673.66
ESPREsperion Therapeutics, Inc.20191230A21.4311.365.898.015.483.35
ESQEsquire Financial Holdings, Inc20191230A184.6255.6439.5344.6116.1111.03
ESRTEMPIRE STATE REALTY TRUST, INC.20191230A7.416.132.012.334.123.80
ESSEssex Property Trust, Inc20191230A8.554.042.813.421.240.63
ESSAESSA Bancorp, Inc.20191230A83.2457.122.370.2254.7556.90
ESTAEstablishment Labs Holdings Inc20191230A127.0943.9528.6731.0215.2812.93
ESTCElastic N.V.20191230A9.415.912.722.943.192.97
ESTEEarthstone Energy Inc. Class A20191230A41.2724.109.069.9015.0414.20
ESXBCommunity Bankers Trust Corpora20191230A52.5228.0225.3924.892.633.13
ETEnergy Transfer LP Common Units20191230A7.856.623.634.362.992.26
ETFCE*Trade Financial Corporation20191230A2.852.020.590.691.431.33
ETHEthan Allen Interiors Inc20191230A10.265.170.891.214.273.96
ETHOETF Managers Trust New Issue20191230ETF22.3417.7113.6615.834.061.88
ETMEntercom Communications20191230A21.6517.699.3110.758.386.95
ETNEaton Corporation, plc Ordinary20191230A3.192.45-0.73-0.643.173.09
ETNB89bio, Inc. Common Stock20191230A289.91167.7676.5783.6291.1984.14
ETONEton Pharmaceutcials, Inc. Comm20191230A82.4959.980.20-0.5659.7860.54
ETREntergy Corporation20191230A4.181.801.051.000.750.80
ETRNEquitrans Midstream Corporation20191230A8.219.784.986.454.813.34
ETSYEtsy, Inc.20191230A6.064.080.890.103.183.98
ETTXEntasis Therapeutics Holdings I20191230A423.27176.30129.36129.3646.9446.94
EUDGWisdomTree Europe Quality Divid20191230ETF28.2431.3631.2431.250.120.11
EUDVProShares MSCI Europe Dividend20191230ETF28.7313.258.358.354.894.89
EUFNiShares MSCI Europe Financials20191230ETF5.323.972.801.641.172.37
EUMProShares Trust Short MSCI Emer20191230ETF5.885.593.834.681.780.93
EUMFWisdomTree Europe Multifactor F20191230ETF62.9740.78-7.8240.7848.610.00
EUMViShares Edge MSCI Min Vol Europ20191230ETF14.269.228.088.021.141.20
EURLDirexion Daily FTSE Europe Bull20191230ETF15.636.343.674.012.672.32
EURNEURONAV NV20191230A8.156.531.281.835.224.66
EURZXtrackers Eurozone Equity ETF20191230ETF24.886.056.056.050.000.00
EUSAiShares MSCI USA Equal Weighted20191230ETF8.394.965.044.95-0.080.01
EUSCWisdomTree Europe Hedged SmallC20191230ETF49.5414.1414.1414.140.000.00
EVEaton Vance Corp.20191230A6.093.461.280.122.183.34
EVAEnviva Partners, LP20191230A15.349.035.105.523.933.51
EVBGEverbridge, Inc. Common Stock20191230A14.3415.651.101.1114.5514.54
EVBNEvans Bancorp Inc20191230A146.3675.0846.0955.3428.9919.74
EVCEntravision Communication20191230A43.3547.3132.5032.3714.8114.94
EVEREverQuote, Inc. Class A Common20191230A41.7325.4716.3114.809.1710.67
EVFMEvofem Biosciences, Inc. Common20191230A71.9755.4015.1618.8440.2436.56
EVGNEVOGENE LTD.20191230A410.80292.32292.30292.300.020.02
EVHEvolent Health, Inc Class A Com20191230A18.4815.586.586.859.008.73
EVIEVI Industries, Inc.20191230A137.8485.6075.5476.0710.069.53
EVKEver-Glory International Group,20191230A1573.261753.721753.721753.720.000.00
EVLOEvelo Biosciences, Inc. Common20191230A224.74130.19102.96102.4727.2227.72
EVOKEvoke Pharma, Inc.20191230A81.6059.7942.7043.9817.0915.81
EVOLEvolving Systems, Inc.20191230A357.42203.53152.86152.2750.6751.26
EVOPEVO Payments, Inc. Class A Comm20191230A27.7026.698.839.6017.8717.09
EVREvercore Inc.20191230A10.584.231.431.992.812.24
EVRGEvergy, Inc.20191230A3.272.170.911.821.260.35
EVRIEveri Holdings Inc20191230A10.669.300.873.228.436.08
EVSIEnvision Solar International, I20191230A229.3062.3062.0262.020.280.28
EVTCEVERTEC, INC.20191230A13.224.161.021.243.142.92
EVXVanEck Vectors Environmental Se20191230ETF28.0717.3716.9517.260.420.10
EWEdwards Lifesciences Corp20191230A4.482.860.431.442.431.42
EWAiShares MSCI Australia ETF20191230ETF4.403.431.371.512.071.92
EWBCEast-West Bancorp Inc20191230A7.898.310.300.378.017.95
EWCiShares MSCI Canada ETF20191230ETF3.402.671.251.711.420.96
EWCOInvesco Exchange-Traded Fund Tr20191230ETF20.6713.0212.9312.990.080.03
EWDiShares MSCI Sweden ETF20191230ETF3.272.581.281.071.291.51
EWGiShares MSCI Germany ETF20191230ETF3.423.031.752.161.280.88
EWGSiShares MSCI Germany Small-Cap20191230ETF32.7553.0353.0353.030.000.00
EWHiShares MSCI Hong Kong ETF20191230ETF4.214.392.371.822.022.56
EWIiShares MSCI Italy ETF20191230ETF3.492.850.290.832.562.02
EWJiShares MSCI Japan ETF20191230ETF1.691.650.300.411.351.24
EWJEiShares MSCI Japan Equal Weight20191230ETF13.858.918.918.910.000.00
EWJViShares MSCI Japan Value ETF20191230ETF7.222.652.652.650.000.00
EWKiShares MSCI Belgium ETF20191230ETF11.902.922.172.360.740.56
EWLiShares MSCI Switzerland ETF20191230ETF2.531.940.880.881.071.07
EWMiShares MSCI Malaysia ETF20191230ETF3.702.631.061.131.571.50
EWMCInvesco S&P MidCap 400 Equal We20191230ETF14.968.126.486.441.641.67
EWNiShares MSCI Netherlands ETF20191230ETF4.262.901.951.440.951.46
EWOiShares MSCI Austria ETF20191230ETF26.2514.4813.6314.140.840.34
EWPiShares MSCI Spain ETF20191230ETF3.492.661.571.691.090.97
EWQiShares MSCI France ETF20191230ETF3.102.700.691.142.011.57
EWREInvesco S&P 500 Equal Weight Re20191230ETF13.757.54-0.120.177.667.37
EWSiShares MSCI Singapore ETF20191230ETF4.502.671.962.050.710.62
EWSCInvesco S&P SmallCap 600 Equal20191230ETF30.8821.8912.3512.229.539.67
EWTiShares MSCI Taiwan ETF20191230ETF2.452.391.131.281.261.11
EWUiShares MSCI United Kingdom ETF20191230ETF2.952.470.961.051.511.43
EWUSiShares MSCI United Kingdom Sma20191230ETF21.0616.0415.2215.080.820.97
EWVProShares Trust UltraShort MSCI20191230ETF32.7226.0421.5222.644.523.40
EWWiShares MSCI Mexico ETF20191230ETF2.542.070.440.461.631.61
EWXSPDR S&P Emerging Markets Small20191230ETF16.9613.6113.5110.290.103.32
EWYiShares MSCI South Korea ETF20191230ETF1.631.980.460.721.521.26
EWZiShares MSCI Brazil ETF20191230ETF2.114.792.923.071.881.73
EWZSiShares MSCI Brazil Small-Cap E20191230ETF25.5817.4816.3316.411.151.06
EXASExact Sciences Corp20191230A9.1010.342.753.677.596.66
EXCExelon Corporation20191230A2.253.810.811.723.002.10
EXELExelixis Inc20191230A6.429.031.402.117.636.92
EXFOEXFO INC.20191230A76.2133.4230.2129.083.214.34
EXIiShares Global Industrials ETF20191230ETF15.6511.1111.0411.050.070.06
EXKEndeavour Silver Corp.20191230A41.7532.4613.0514.0719.4118.39
EXLSExlService Holdings, Inc.20191230A16.468.643.663.674.984.96
EXPEagle Materials, Inc.20191230A10.665.512.302.363.233.15
EXPCExperience Investment Corp. Cla20191230A102.04
EXPDExpeditors International of Was20191230A5.334.781.661.853.112.93
EXPEExpedia Group, Inc. Common Stoc20191230A2.933.08-0.170.383.252.70
EXPIeXp World Holdings, Inc. Common20191230A46.9829.5618.4719.9911.099.57
EXPOExponent Inc20191230A12.247.032.973.704.063.33
EXPRExpress, Inc.20191230A21.3518.794.678.1414.1310.66
EXRExtra Space Storage, Inc.20191230A4.443.670.971.122.692.55
EXTNExterran Corporation20191230A30.6715.642.854.8012.7910.84
EXTRExtreme Networks20191230A14.8415.333.243.5212.0911.81
EYENational Vision Holdings, Inc.20191230A14.3116.516.6710.819.845.70
EYEGEyegate Pharmaceuticals, Inc. C20191230A166.51132.0869.5985.4862.5046.61
EYENEyenovia, Inc. Common Stock20191230A244.70131.4525.5725.53105.88105.92
EYESSecond Sight Medical Products,20191230A62.2263.1648.7352.9314.4310.23
EYLDCambria Emerging Shareholder Yi20191230ETF54.9636.8036.8036.800.000.00
EYPTEyePoint Pharmaceuticals, Inc.20191230A66.82129.2931.7044.5297.5984.77
EZAiShares MSCI South Africa ETF20191230ETF6.883.051.491.671.561.38
EZJProShares Ultra MSCI Japan20191230ETF30.867.59-3.14-0.7110.738.30
EZMWisdomTree U.S. MidCap Fund20191230ETF7.5846.547.913.5138.6243.03
EZPWEzcorp Inc20191230A16.2320.466.197.4914.2712.97
EZUiShare MSCI Eurozone ETF of ISH20191230ETF2.392.771.521.821.250.95
FFord Motor Company20191230A10.778.362.383.075.985.30
FAARFirst Trust Alternative Absolut20191230ETF28.4015.5916.4416.00-0.85-0.40
FABFirst Trust Multi Cap Value Alp20191230ETF26.2315.4412.9912.992.462.46
FADFirst Trust Multi Cap Growth Al20191230ETF34.0924.2223.0623.121.161.10
FAFFirst American Financial Corpor20191230A4.573.161.171.141.992.02
FALNiShares Fallen Angels USD Bond20191230ETF16.7717.7214.5914.663.133.06
FAMIFarmmi, Inc.20191230A391.10249.18205.36221.7143.8227.48
FANFirst Trust Global Wind Energy20191230ETF16.4611.870.9113.7710.96-1.90
FANGDiamondback Energy, Inc.20191230A6.084.000.711.093.292.91
FARMFarmer Bros Co20191230A39.4244.3921.9123.1222.4721.26
FAROFaro Technologies Inc20191230A29.0618.604.284.1414.3214.46
FASDirexion Daily Financial Bull 320191230ETF6.764.41-0.051.404.463.01
FASTFastenal Co20191230A3.125.98-0.311.796.304.19
FATFAT Brands Inc. Common Stock20191230A161.94140.28109.84110.5030.4429.79
FATEFate Therapeutics, Inc.20191230A19.5016.096.779.499.326.60
FAUGFT Cboe Vest U.S. Equity Buffer20191230ETF16.1317.2614.2714.272.982.98
FAUSFirst Trust Australia AlphaDEX20191230ETF62.0936.5833.3433.373.243.21
FAZDirexion Daily Financial Bear 320191230ETF7.335.302.094.003.211.30
FBFacebook, Inc. Class A20191230A1.531.340.300.431.030.90
FBCFlagstar Bancorp, Inc. New20191230A8.013.922.082.701.841.22
FBGXUBS AG FI Enhanced Large Cap Gr20191230ETN48.4322.8718.2017.874.675.01
FBHSFORTUNE BRANDS HOME & SECURITY,20191230A3.691.920.050.301.871.62
FBIOFortress Biotech, Inc.20191230A86.2672.8549.4841.9823.3730.88
FBIZFirst Business Financial Servic20191230A61.8027.0524.1826.582.960.57
FBKFB Financial Corporation20191230A30.8518.278.2810.0310.008.24
FBMFoundation Building Materials,20191230A10.039.882.883.507.006.38
FBMSFirst Bancshares, Inc.20191230A43.1529.9310.7913.4119.1516.53
FBNCFirst Bancorp/NC20191230A22.1013.226.085.937.147.29
FBNDFidelity Total Bond ETF20191230ETF4.184.034.794.86-0.76-0.83
FBPFirst BanCorp.20191230A9.928.333.784.664.553.67
FBSSFauquier Bankshares Inc20191230A258.62109.1693.5393.5315.6315.63
FBTFirst Trust NYSE Arca Biotechno20191230ETF7.964.992.613.532.371.46
FBZFirst Trust Brazil AlphaDEX Fun20191230ETF34.5851.7951.4151.450.380.34
FCFranklin Covey Company20191230A37.7623.177.5212.3815.6510.78
FCAFirst Trust China AlphaDEX Fund20191230ETF121.3726.47-37.31-37.3163.7763.77
FCALFirst Trust California Municipa20191230ETF10.4526.857.967.9618.9018.90
FCANFirst Trust Canada AlphaDEX Fun20191230ETF33.6716.0916.0916.090.000.00
FCAPFirst Capital Inc20191230A224.8168.0053.1550.0614.8517.94
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20191230A6.766.651.222.135.434.52
FCBCFirst Community Bankshares, Inc20191230A41.3320.4215.4914.994.945.43
FCBPFirst Choice Bancorp Common Sto20191230A139.6554.0133.6435.3720.3718.64
FCCOFirst Community Corp20191230A234.71168.10117.48123.0150.6245.10
FCCY1st Constitution Bancorp20191230A353.62112.38110.84110.551.541.82
FCEFFirst Trust CEF Income Opportun20191230ETF32.359.522.172.447.357.09
FCELFuelCell Energy Inc NEW (DE)20191230A65.9059.3037.2944.7022.0114.59
FCFFirst Commonwealth Financial Co20191230A7.686.441.001.545.444.90
FCFSFirstCash, Inc.20191230A17.5618.104.157.1713.9410.94
FCGFirst Trust Natural Gas ETF20191230ETF8.618.613.183.265.425.35
FCNFTI Consulting, Inc.20191230A17.377.722.453.115.264.61
FCNCAFirst Citizens BancShares Inc20191230A30.5817.039.7611.677.345.42
FCOMFidelity MSCI Communication Ser20191230ETF4.669.585.179.424.500.18
FCORFidelity Corporate Bond ETF20191230ETF12.1524.2221.1821.933.042.30
FCPIFidelity Stocks for Inflation E20191230ETF29.3418.599.219.219.389.39
FCPTFour Corners Property Trust, In20191230A8.074.041.361.382.682.65
FCTRFirst Trust Lunt U.S. Factor Ro20191230ETF21.4120.7220.5320.970.18-0.26
FCVTFirst Trust SSI Strategic Conve20191230ETF26.8312.0910.3210.121.771.97
FCXFreeport-McMoran Inc.20191230A7.686.063.193.542.872.52
FDDFirst Trust STOXX European Sele20191230ETF11.967.907.477.970.43-0.07
FDEFFirst Defiance Financial Corp20191230A15.9118.205.405.4512.8012.75
FDEMFidelity Targeted Emerging Mark20191230ETF10.089.538.638.630.900.90
FDEVFidelity Targeted International20191230ETF5.834.27-11.98-11.9816.2516.25
FDHYFidelity High Yield Factor ETF20191230ETF11.4667.4423.9466.2643.501.18
FDISFidelity MSCI Consumer Discreti20191230ETF4.795.605.056.140.55-0.54
FDIVFirst Trust Strategic Income ET20191230ETF24.518.358.358.350.000.00
FDLFirst Trust Morningstar Dividen20191230ETF3.312.011.721.940.290.07
FDLOFidelity Low Volatility Factor20191230ETF9.974.714.014.410.700.30
FDMFirst Trust Dow Jones Select Mi20191230ETF10.178.257.237.431.020.82
FDMOFidelity Momentum Factor ETF20191230ETF16.8830.05-11.5529.9241.600.13
FDNFirst Trust Dow Jones Internet20191230ETF3.583.111.102.232.010.88
FDNIFirst Trust Dow Jones Internati20191230ETF53.9840.2641.7041.66-1.43-1.39
FDPFresh Del Monte Produce Inc.20191230A15.828.756.136.452.622.31
FDRRFidelity Dividend ETF for Risin20191230ETF20.5417.477.648.549.838.93
FDSFactset Research Systems20191230A9.844.580.911.493.673.09
FDTFirst Trust Developed Markets e20191230ETF22.978.057.417.620.630.42
FDTSFirst Trust Developed Markets e20191230ETF113.40139.61139.61139.610.000.00
FDUSFidus Investment Corp.20191230A14.3111.736.846.644.895.09
FDVVFidelity High Dividend ETF20191230ETF10.175.824.495.031.330.80
FDXFedEx Corporation20191230A3.175.994.514.131.481.86
FEFirstEnergy Corp.20191230A2.171.850.300.451.551.40
FEIMFrequency Electronics, Inc.20191230A154.5849.2120.2123.1329.0026.09
FELEFranklin Electric Co Inc20191230A20.959.780.662.159.137.64
FEMFirst Trust Emerging Markets Al20191230ETF8.965.354.484.450.870.90
FEMBFirst Trust Emerging Markets Lo20191230ETF11.176.025.845.890.180.13
FEMSFirst Trust Emerging Markets Sm20191230ETF21.257.075.155.341.921.74
FENCFennec Pharmaceuticals Inc. Com20191230A67.1439.6029.1531.0810.458.52
FENYFidelity MSCI Energy Index ETF20191230ETF6.338.655.205.453.453.19
FEPFirst Trust Europe AlphaDEX Fun20191230ETF14.348.828.588.490.240.34
FETFORUM ENERGY TECHNOLOGIES, INC.20191230A61.6549.9123.2124.4226.7025.44
FEULCredit Suisse FI Enhanced Europ20191230ETN66.5175.1375.1375.130.000.00
FEUZFirst Trust Eurozone AlphaDEX20191230ETF100.7544.8836.4136.418.478.47
FEXFirst Trust Large Cap Core Alph20191230ETF4.082.911.611.521.291.38
FEYEFireEye, Inc.20191230A6.1512.011.061.5510.9510.47
FEZSPDR EURO STOXX 50 ETF20191230ETF2.484.023.142.940.901.10
FFFuture Fuel Corporation20191230A22.3711.250.173.0011.098.25
FFBCFirst Financial Bancorp20191230A7.055.902.532.863.363.04
FFBWFFBW, Inc. Common Stock20191230A60.1957.8154.3754.373.453.45
FFGFBL Financial Group20191230A63.4832.8723.8423.849.039.02
FFHGFormula Folios Hedged Growth ET20191230ETF35.9418.9812.2913.996.694.99
FFHLFuwei Films (Holdings) Co., Ltd20191230A285.78136.6392.8191.5843.8245.05
FFICFlushing Financial Corp20191230A19.6638.106.966.9131.1531.19
FFINFirst Financial Bankshares Inc20191230A10.6316.156.066.7610.099.40
FFIUUVA Unconstrained Medium-Term F20191230ETF26.81
FFNWFirst Financial Northwest, Inc20191230A80.4162.0556.5156.515.545.54
FFRFirst Trust FTSE EPRA/NAREIT Gl20191230ETF37.6028.2127.8527.850.360.36
FFSGFormulaFolios Smart Growth ETF20191230ETF38.128.397.818.280.580.10
FFTGFormulaFolios Tactical Growth E20191230ETF30.1421.7821.7021.660.080.12
FFTIFormulaFolios Tactical Income E20191230ETF15.2313.169.419.113.754.05
FFTYInnovator IBD 50 ETF20191230ETF6.725.883.944.021.951.87
FFWMFirst Foundation Inc.20191230A20.2422.305.966.1016.3416.19
FGFGL Holdings Ordinary Shares20191230A9.557.162.012.725.154.44
FGBIFIRST GUARANTY BANCSHARES INC20191230A258.74148.5894.7095.6753.8952.92
FGDFirst Trust Dow Jones Global Se20191230ETF6.538.326.626.541.701.77
FGENFibroGen, Inc20191230A13.928.743.823.234.925.51
FGMFirst Trust Germany AlphaDEX Fu20191230ETF100.5888.2488.0788.240.170.00
FHBFirst Hawaiian, Inc. Common Sto20191230A5.669.711.281.428.438.29
FHKFirst Trust Hong Kong AlphaDEX20191230ETF198.36222.59222.59222.590.000.00
FHLCFidelity MSCI Health Care Index20191230ETF5.256.085.815.880.270.20
FHNFirst Horizon National Corporat20191230A6.065.131.742.163.392.97
FIFRANKS INTERNATIONAL N.V.20191230A21.4517.9015.5415.482.352.41
FIBKFirst Interstate BancSystem, In20191230A13.175.41-0.65-0.186.065.60
FIBRiShares Edge U.S. Fixed Income20191230ETF3.654.263.833.870.430.39
FICOFair Isaac Corporation20191230A19.568.323.073.955.244.33
FIDFirst Trust Exchange-Traded Fun20191230ETF37.0039.3339.5339.53-0.20-0.20
FIDIFidelity International High Div20191230ETF49.2328.8928.9127.84-0.021.05
FIDUFidelity MSCI Industrials Index20191230ETF5.475.620.291.205.334.41
FIEEFI Enhanced Europe 50 ETN20191230ETN104.77
FILLiShares MSCI Global Energy Prod20191230ETF45.6332.0932.0932.090.000.00
FINXGlobal X Funds Global X FinTech20191230ETF23.5619.7518.9219.230.830.52
FISFidelity National Information S20191230A2.572.431.470.580.961.86
FISIFinancial Institutions Inc20191230A39.1520.469.229.0711.2411.39
FISRSPDR SSGA Fixed Income Sector R20191230ETF19.0215.3412.7312.062.613.28
FISVFiserv Inc20191230A3.773.111.891.661.231.46
FITFitbit, Inc. Class A common sto20191230A15.5412.584.154.098.438.48
FITBFifth Third Bancorp20191230A3.302.960.410.092.552.88
FITESPDR S&P Kensho Future Security20191230ETF77.3789.7191.4591.62-1.74-1.92
FIVAFidelity International Value Fa20191230ETF44.288.34-7.922.2016.266.14
FIVEFive Below, Inc. Common Stock20191230A7.895.511.211.494.304.02
FIVGDefiance Next Gen Connectivity20191230ETF8.2212.437.717.984.724.45
FIVNFIVE9, INC.20191230A12.137.451.772.075.685.39
FIWFirst Trust Water ETF20191230ETF9.614.714.714.650.000.06
FIXComfort Systems USA, Inc.20191230A10.566.842.793.374.053.47
FIXDFirst Trust TCW Opportunistic F20191230ETF4.833.292.983.050.320.24
FIXXHomology Medicines, Inc. Common20191230A37.1021.3212.7714.468.546.85
FIYYBarclays ETN+ FI Enhanced Globa20191230ETN83.7335.5423.9028.2111.637.33
FIZZNational Beverage Corp.20191230A15.757.402.182.655.224.76
FJNKPacific Global Focused High Yie20191230ETF16.37
FJPFirst Trust Japan AlphaDEX Fund20191230ETF46.0916.9914.9815.822.021.17
FKOFirst Trust South Korea AlphaDE20191230ETF88.32116.49116.49116.490.000.00
FKUFirst Trust United Kingdom Alph20191230ETF60.5218.5818.5818.580.000.00
FLFoot Locker, Inc.20191230A6.284.191.322.282.871.91
FLAGFLAG-Forensic Accounting Long-S20191230ETF84.65546.95524.02523.8322.9323.12
FLATiPath US Treasury Flattener ETN20191230ETF80.68
FLAUFranklin FTSE Australia ETF20191230ETF1014.4564.8450.8764.8413.970.00
FLAXFranklin FTSE Asia ex Japan ETF20191230ETF64.2715.4815.4815.480.000.00
FLBLFranklin Liberty Senior Loan ET20191230ETF16.421.209.169.16-7.97-7.97
FLBRFranklin FTSE Brazil ETF20191230ETF36.7917.1114.0114.853.102.26
FLCAFranklin FTSE Canada ETF20191230ETF23.045.12-19.25-19.2524.3724.37
FLCBFranklin Liberty U.S. Core Bond20191230ETF17.269.339.289.280.050.05
FLCHFranklin FTSE China ETF20191230ETF30.5419.6211.6311.637.997.99
FLCOFranklin Liberty Investment Gra20191230ETF13.1510.047.727.722.322.32
FLDMFluidigm Corporation20191230A31.5223.826.717.2117.1116.60
FLDRFidelity Low Duration Bond Fact20191230ETF2.861.881.881.880.000.00
FLEEFranklin FTSE Europe ETF20191230ETF10.447.985.195.192.792.79
FLEHFranklin FTSE Europe Hedged ETF20191230ETF34.9949.1845.0945.094.094.09
FLEUBarclays ETN+ FI Enhanced Europ20191230ETN101.27
FLEXFlex Ltd. Ordinary Shares20191230A8.1013.051.882.3611.1910.71
FLFRFranklin FTSE France ETF20191230ETF12.29
FLGBFranklin FTSE United Kingdom ET20191230ETF13.4715.0315.2914.81-0.260.23
FLGECredit Suisse FI Large Cap Grow20191230ETN44.8428.7531.1328.17-2.380.58
FLGRFranklin FTSE Germany ETF20191230ETF10.2511.9411.9416.710.00-4.78
FLGTFulgent Genetics, Inc. Common S20191230A52.1830.749.8110.8720.9319.87
FLHKFranklin FTSE Hong Kong ETF20191230ETF22.1813.842.402.4011.4411.44
FLHYFranklin Liberty High Yield Cor20191230ETF10.176.175.876.170.300.00
FLIAFranklin Liberty International20191230ETF36.7540.0540.0540.050.000.00
FLICFirst of Long Island Corp/The20191230A29.4611.413.402.808.018.61
FLINFranklin FTSE India ETF20191230ETF46.4425.4623.3621.102.094.36
FLIRFlir Systems Inc20191230A6.263.360.821.192.542.17
FLIYFranklin FTSE Italy ETF20191230ETF9.6243.2540.2840.282.982.98
FLJHFranklin FTSE Japan Hedged ETF20191230ETF57.1927.7115.8127.7111.900.00
FLJPFranklin FTSE Japan ETF20191230ETF18.759.068.368.600.710.46
FLKRFranklin FTSE South Korea ETF20191230ETF46.4368.5872.8168.58-4.240.00
FLLFull House Resorts, Inc.20191230A105.0683.0143.7858.1239.2324.89
FLLAFranklin FTSE Latin America20191230ETF46.1926.3326.3326.330.000.00
FLLVFranklin Liberty U.S. Low Volat20191230ETF18.2213.7913.7013.650.090.15
FLMFirst Trust Global Engineering20191230ETF80.685.274.784.780.490.49
FLMBFranklin Liberty Municipal Bond20191230ETF18.3429.7615.1215.1214.6414.64
FLMIFranklin Liberty Intermediate M20191230ETF19.3321.8421.8421.840.000.00
FLMNFalcon Minerals Corporation Cla20191230A37.9761.5023.4423.8438.0637.66
FLMXFranklin FTSE Mexico ETF20191230ETF69.8971.0270.3271.020.700.00
FLNFirst Trust Latin America Alpha20191230ETF64.4341.1049.3849.39-8.28-8.29
FLNGFLEX LNG Ltd. Ordinary Shares20191230A136.1655.8625.9526.7329.9129.13
FLNTFluent, Inc. Common Stock20191230A58.5858.3456.5842.491.7615.85
FLOFlowers Foods, Inc.20191230A4.715.250.502.854.762.41
FLOTiShares Floating Rate Bond ETF20191230ETF1.961.301.271.280.030.02
FLOWSPX FLOW, Inc.20191230A19.256.711.982.034.734.68
FLQDFranklin LibertyQ Global Divide20191230ETF46.8125.6824.4624.461.221.22
FLQEFranklin LibertyQ Emerging Mark20191230ETF71.9018.2818.1918.850.09-0.57
FLQGFranklin LibertyQ Global Equity20191230ETF13.430.000.000.000.000.00
FLQHFranklin LibertyQ International20191230ETF28.7149.8854.6049.88-4.730.00
FLQLFranklin LibertyQ U.S. Equity E20191230ETF7.845.014.264.360.750.65
FLQMFranklin LibertyQ U.S. Mid Cap20191230ETF33.7511.7011.7011.700.000.00
FLQSFranklin LibertyQ U.S. Small Ca20191230ETF15.965.1114.945.11-9.830.00
FLRFluor Corporation20191230A6.625.56-0.38-1.085.946.64
FLRNSPDR Bloomberg Barclays Investm20191230ETF3.252.112.092.090.000.00
FLRTPacific Global Senior Loan ETF20191230ETF23.91
FLRUFranklin FTSE Russia ETF20191230ETF32.6618.4416.7317.031.721.41
FLSFlowserve Corporation20191230A4.843.181.581.871.611.32
FLSAFranklin FTSE Saudi Arabia ETF20191230ETF95.3828.5830.9328.58-2.350.00
FLSPFranklin Liberty Systematic Sty20191230ETF81.7847.6847.6847.680.000.00
FLSWFranklin FTSE Switzerland ETF20191230ETF55.0716.3116.3116.310.000.00
FLTFleetCor Technologies, Inc.20191230A5.622.890.630.992.251.90
FLTBFidelity Limited Term Bond ETF20191230ETF8.235.034.985.000.050.03
FLTRVanEck Vectors Investment Grade20191230ETF4.522.802.802.800.010.01
FLTWFranklin FTSE Taiwan ETF20191230ETF17.239.839.839.830.000.00
FLWS1-800-FLOWERS.COM Inc20191230A17.5412.684.914.347.778.34
FLXNFlexion Therapeutics, Inc.20191230A21.1917.476.669.7710.847.70
FLXSFlexsteel Industries20191230A60.7064.7547.6647.1617.4218.02
FLZAFranklin FTSE South Africa20191230ETF21.6528.1628.1623.370.004.80
FMiShares MSCI Frontier 100 Fund20191230ETF14.8019.7018.4417.391.262.31
FMAOFarmers & Merchants Bancorp, In20191230A100.9561.4035.1335.1326.2726.27
FMATFidelity MSCI Materials Index E20191230ETF6.458.216.097.392.120.82
FMBFirst Trust Managed Municipal E20191230ETF6.322.632.232.310.400.33
FMBHFirst Mid Bancshares, Inc. Comm20191230A69.0458.2142.9143.9315.3014.28
FMBIFirst Midwest Bancorp Inc/IL20191230A6.485.220.271.274.973.96
FMCFMC Corporation20191230A6.322.761.441.091.321.67
FMCIForum Merger II Corporation Cla20191230A49.00
FMFFirst Trust Managed Futures Str20191230ETF85.1730.2230.0630.060.150.15
FMHIFirst Trust Municipal High Inco20191230ETF16.8613.0813.0813.080.000.00
FMKFirst Trust Mega Cap AlphaDEX F20191230ETF27.3617.1012.4612.444.644.66
FMNBFarmers National Banc Corp20191230A37.4320.7712.2012.238.578.54
FNFabrinet20191230A13.828.383.393.424.994.96
FNBF.N.B. Corp20191230A7.9512.331.051.6911.2810.65
FNCBFNCB Bancorp Inc. Common Stock20191230A206.8998.8077.5276.7321.2822.07
FNCLFidelity MSCI Financials Index20191230ETF4.556.463.082.933.393.54
FNDFloor & Decor Holdings, Inc.20191230A8.963.20-0.760.913.952.28
FNDASchwab Fundamental U.S. Small C20191230ETF6.662.113.061.99-0.950.13
FNDBSchwab Fundamental U.S. Broad M20191230ETF21.0224.099.3423.7714.750.32
FNDCSchwab Fundamental Internationa20191230ETF13.054.175.574.69-1.40-0.52
FNDESchwab Fundamental Emerging Mar20191230ETF3.894.882.771.032.113.85
FNDFSchwab Fundamental Internationa20191230ETF6.144.951.620.913.334.03
FNDXSchwab Fundamental U.S. Large C20191230ETF3.571.931.831.730.100.21
FNFFidelity National Financial, In20191230A3.483.710.350.733.362.97
FNGDMicroSectors FANG+ Index -3X In20191230ETN12.4710.408.786.921.623.48
FNGOMicroSectors FANG+ Index 2X Lev20191230ETN10.928.131.000.497.127.63
FNGSMicroSectors FANG+ ETNs due Jan20191230ETN88.6577.9180.0177.69-2.100.22
FNGUMicroSectors FANG+ Index 3X Lev20191230ETN7.467.064.035.063.032.01
FNGZMicroSectors FANG+ Index -2X In20191230ETN10.157.241.675.015.572.23
FNHCFedNat Holding Company Common S20191230A23.8215.942.813.4513.1312.49
FNIFirst Trust Chindia ETF20191230ETF12.254.884.724.460.170.42
FNJNFinjan Holdings, Inc.20191230A67.4153.6846.1546.497.537.19
FNKFirst Trust Mid Cap Value Alpha20191230ETF44.1612.4912.4912.490.000.00
FNKOFunko, Inc. Class A Common Stoc20191230A10.817.811.582.276.235.54
FNLCFirst Bancorp, Inc. (ME)20191230A51.4437.7736.4136.431.361.34
FNOVFT Cboe Vest U.S. Equity Buffer20191230ETF15.287.755.515.512.252.25
FNVFranco-Nevada Corporation20191230A5.023.481.391.862.091.62
FNWBFirst Northwest Bancorp Common20191230A277.9097.2487.4887.529.759.71
FNXFirst Trust Mid Cap Core AlphaD20191230ETF7.852.801.381.101.421.71
FNYFirst Trust Mid Cap Growth Alph20191230ETF41.1217.9017.3817.320.520.58
FOCSFocus Financial Partners Inc. C20191230A32.6417.592.725.1214.8712.46
FOEFerro Corporation20191230A12.507.742.292.775.444.97
FOLDAmicus Therapeutics, Inc20191230A10.789.33-0.96-0.6510.299.97
FONRFonar Corporation20191230A57.0145.81-11.58-6.1357.3951.94
FORForestar Group Inc.20191230A28.3216.219.089.557.136.67
FORDForward Industries Inc-N Y20191230A235.21180.50154.93154.9325.5825.58
FORKFuling Global Inc20191230A365.05238.38244.03244.03-5.65-5.65
FORMFormFactor Inc.20191230A8.336.272.743.463.532.81
FORRForrester Research Inc20191230A32.4110.2615.569.48-5.300.78
FOSLFossil Group, Inc.20191230A14.3311.283.353.607.937.68
FOVLiShares Focused Value Factor ET20191230ETF9.7950.2532.9634.5317.2915.72
FOXFox Corporation Class B Common20191230A2.952.690.240.122.452.57
FOXAFox Corporation Class A Common20191230A2.994.950.480.684.474.28
FOXFFox Factory Holding Corp. Commo20191230A26.6312.354.855.237.507.12
FPAFirst Trust Asia Pacific ex-Jap20191230ETF164.3442.9042.9042.900.000.00
FPACFar Point Acquisition Corporati20191230A112.22
FPAYFlexShopper, Inc. Common Stock20191230A95.5677.6248.0150.5129.6027.10
FPEFirst Trust Preferred Securitie20191230ETF4.994.714.334.160.380.55
FPEIFirst Trust Institutional Prefe20191230ETF14.2315.2615.2915.05-0.020.21
FPHFive Point Holdings, LLC Class20191230A32.7114.536.656.387.888.15
FPIFarmland Partners Inc.20191230A26.8420.5212.9618.237.562.29
FPRXFive Prime Therapeutics, Inc.20191230A33.6455.4832.9636.0722.5319.41
FPXFirst Trust US Equity Opportuni20191230ETF4.783.783.803.70-0.020.09
FPXEFirst Trust IPOX Europe Equity20191230ETF23.1421.6721.6321.630.040.04
FPXIFirst Trust Exchange-Traded Fun20191230ETF119.4271.0971.1771.09-0.090.00
FQALFidelity Quality Factor ETF20191230ETF9.186.385.676.060.700.31
FRFirst Industrial Realty Trust,20191230A5.873.271.050.192.223.09
FRAFFranklin Financial Services Cor20191230A184.0047.0741.9543.925.123.16
FRAKVanEck Vectors Unconventional O20191230ETF73.6025.8124.8126.941.00-1.13
FRANFrancesca''s Holdings Corporati20191230A73.4767.2746.6348.5720.6418.70
FRBAFirst Bank20191230A139.7557.4855.0853.472.404.01
FRBKRepublic First Bancorp Inc20191230A29.8831.637.377.1324.2624.52
FRCFirst Republic Bank20191230A3.754.350.203.274.151.08
FRDFriedman Industries, Inc20191230A1198.50750.0928.3528.41721.74721.69
FRDMFreedom 100 Emerging Markets ET20191230ETF103.4067.7767.7767.770.000.00
FRELFidelity MSCI Real Estate Index20191230ETF3.7610.728.328.182.462.56
FREQFrequency Therapeutics, Inc. Co20191230A144.9177.5137.4047.5540.1029.95
FRGIFiesta Restaurant Group, Inc.20191230A23.6713.962.913.1211.0410.84
FRHCFreedom Holding Corp.20191230A19.2225.488.728.2316.7717.26
FRIFirst Trust S&P REIT Index Fund20191230ETF5.704.352.632.461.721.76
FRLGLarge Cap Growth Index-Linked E20191230ETN20.9620.7819.2120.031.570.75
FRMEFirst Merchants Corp20191230A13.105.381.531.573.853.81
FROFrontline Ltd.20191230A7.998.983.443.585.555.41
FRPHFRP Holdings, Inc.20191230A130.22130.95128.34129.172.611.78
FRPTFreshpet, Inc.20191230A15.3611.602.512.499.099.11
FRTFederal Realty Investment Trust20191230A7.254.652.752.411.902.25
FRTAForterra, Inc20191230A34.2719.707.357.5712.3612.13
FSBFranklin Financial Network, Inc20191230A24.6613.6510.7810.862.872.79
FSBCFSB Bancorp, Inc. Common Stock20191230A142.8386.2187.6240.46-1.4145.76
FSBWFS Bancorp, Inc. Common Stock20191230A172.5770.0266.3366.053.693.97
FSCTForeScout Technologies, Inc. Co20191230A16.6638.866.216.2432.6632.62
FSEAFirst Seacoast Bancorp Common S20191230A186.5310.5252.6752.67-42.15-42.15
FSFGFirst Savings Financial Group,20191230A193.0594.4389.1891.355.243.08
FSIFlexible Solutions Internationa20191230A142.94126.05112.32112.3213.7313.73
FSKFS KKR Capital Corp. Common Sto20191230A16.4619.458.258.2411.2411.25
FSLRFirst Solar, Inc.20191230A7.575.492.491.573.003.92
FSLYFastly, Inc.20191230A25.3017.187.077.8410.109.34
FSMFORTUNA Silver Mines Inc.20191230A24.5123.325.547.2917.7316.01
FSMBFirst Trust Short Duration Mana20191230ETF12.546.776.446.440.330.33
FSMDFidelity Small-Mid Factor ETF20191230ETF14.999.129.379.37-0.25-0.25
FSPFranklin Street Properties Corp20191230A17.6510.912.523.128.397.79
FSRVFinServ Acquisition Corp. Class20191230A1225.281223.351223.351223.350.000.00
FSSFederal Signal Corp.20191230A11.818.885.105.263.783.62
FSTAFidelity MSCI Consumer Staples20191230ETF3.545.011.635.523.38-0.50
FSTRFoster (Lb) Co20191230A112.5570.3254.4054.0615.9216.26
FSVFirstService Corporation Common20191230A16.197.000.061.116.945.89
FSZFirst Trust Switzerland AlphaDE20191230ETF26.226.846.226.220.620.62
FTAFirst Trust Large Cap Value Alp20191230ETF2.951.670.611.171.060.50
FTACFinTech Acquisition Corp. III C20191230A108.4828.9828.9828.980.000.00
FTAGFirst Trust Exchange-Traded Fun20191230ETF52.4017.3917.3917.390.000.00
FTAIFortress Transportation and Inf20191230A14.4410.047.756.952.293.10
FTCFirst Trust Large Cap Growth Al20191230ETF4.042.842.392.370.450.48
FTCHFarfetch Limited Class A Ordina20191230A10.218.76-0.622.169.396.61
FTCSFirst Trust Capital Strength ET20191230ETF1.911.430.390.641.040.78
FTDRfrontdoor, inc. Common Stock20191230A20.949.652.913.276.746.38
FTECFidelity MSCI Information Techn20191230ETF2.903.791.521.362.282.44
FTEKFuel Tech, Inc.20191230A143.92105.8469.2871.2036.5534.64
FTFTFuture FinTech Group Inc.20191230A198.45148.32116.13131.1332.1917.19
FTGCFirst Trust Global Tactical Com20191230ETF30.0016.6116.5016.580.110.03
FTHIFirst Trust Exchange-Traded Fun20191230ETF22.5713.2710.4710.502.812.77
FTITechnipFMC plc Ordinary Share20191230A4.684.821.641.763.183.06
FTKFlotek Industries, Inc.20191230A50.5743.9016.8916.0727.0027.81
FTLBFirst Trust Exchange-Traded Fun20191230ETF31.2122.48-11.50-10.3033.9832.78
FTLSFirst Trust Long/Short Equity E20191230ETF12.017.817.407.460.410.35
FTNTFortinet, Inc.20191230A6.164.511.021.933.492.58
FTRFrontier Communications Corp.20191230A73.6366.7744.5550.8022.2215.97
FTRIFirst Trust Exchange-Traded Fun20191230ETF29.2311.0810.2510.250.820.82
FTSFortis Inc. Common Shares20191230A3.053.120.380.632.742.49
FTSDFranklin Liberty Short Duration20191230ETF16.6410.079.979.970.100.10
FTSIFTS International, Inc. Common20191230A103.9972.7255.5757.2017.1615.52
FTSLFirst Trust Senior Loan Fund ET20191230ETF2.434.361.151.033.213.33
FTSMFirst Trust Enhanced Short Matu20191230ETF1.711.061.071.060.000.00
FTVFortive Corporation20191230A4.142.320.030.462.291.86
FTXDFirst Trust Nasdaq Retail ETF20191230ETF20.8626.5826.5826.580.000.00
FTXGFirst Trust Nasdaq Food & Bever20191230ETF28.6920.1618.7920.161.370.00
FTXHFirst Trust Nasdaq Pharmaceutic20191230ETF48.9236.7136.3438.080.37-1.37
FTXLFirst Trust Nasdaq Semiconducto20191230ETF40.8417.377.476.419.9010.95
FTXNFirst Trust Nasdaq Oil & Gas ET20191230ETF42.0211.7410.429.391.322.35
FTXOFirst Trust Nasdaq Bank ETF20191230ETF4.563.980.251.413.742.58
FTXRFirst Trust Nasdaq Transportati20191230ETF12.87
FUDE-TRACS UBS Bloomberg CMCI Food20191230ETN133.8145.96-85.0319.76130.9926.20
FUEAB Svensk Ekportkredit (Swedish20191230ETN1115.88129.66-1085.86-1085.861215.521215.52
FULH.B. Fuller Company20191230A7.2920.9819.1018.921.882.06
FULCFulcrum Therapeutics, Inc. Comm20191230A154.30218.15144.05147.3574.0970.79
FULTFulton Financial Corp20191230A5.857.321.581.455.745.87
FUMBFirst Trust Ultra Short Duratio20191230ETF23.9112.0412.0412.040.000.00
FUNCedar Fair, L.P.20191230A19.8210.005.546.614.453.39
FUNCFirst United Corp20191230A126.5866.2624.7425.3741.5240.89
FUNDSprott Focus Trust, Inc.20191230A42.6021.174.384.3816.7916.79
FUSBFirst US Bancshares, Inc. Commo20191230A228.2896.6284.5884.6212.0411.99
FUTProShares Managed Futures Strat20191230ETF24.9318.8817.9418.880.950.00
FUTYFidelity MSCI Utilities Index E20191230ETF3.5014.39-0.365.0214.769.39
FUVArcimoto, Inc. Common Stock20191230A102.3392.5969.3077.5823.2915.01
FVFirst Trust Dorsey Wright Focus20191230ETF5.275.054.933.780.121.27
FVALFidelity Value Factor ETF20191230ETF24.5920.8418.4418.442.402.39
FVCFirst Trust Dorsey Wright Dynam20191230ETF29.3511.5611.3111.310.250.25
FVCBFVCBankcorp, Inc. Common Stock20191230A64.3740.558.219.9432.3430.61
FVDFirst Trust Value Line Dividend20191230ETF2.822.501.811.890.690.61
FVEFive Star Senior Living Inc. Co20191230A306.79501.21232.29232.45268.91268.76
FVLFirst TrustValue Line 100 Excha20191230ETF15.628.718.718.710.000.00
FVRRFiverr International Ltd.20191230A48.2656.3543.3145.7813.0410.57
FWDBAdvisorShares FolioBeyond Smart20191230ETF44.4031.5331.5331.530.000.00
FWONALiberty Media Corporation Serie20191230A24.3717.029.518.827.508.20
FWONKLiberty Media Corporation Serie20191230A13.225.822.052.463.773.36
FWRDForward Air Corp20191230A16.996.212.511.763.714.46
FXDFirst Trust Consumer Discretion20191230ETF4.904.033.133.260.900.77
FXGFirst Trust Consumer Staples Al20191230ETF4.844.531.671.902.872.64
FXHFirst Trust Health Care AlphaDE20191230ETF4.653.755.973.60-2.230.15
FXIiShares China Large-Cap ETF20191230ETF2.302.080.390.571.691.51
FXLFirst Trust Technology AlphaDEX20191230ETF4.563.811.361.622.452.19
FXNFirst Trust Energy AlphaDEX Fun20191230ETF9.978.538.348.210.190.32
FXNCFIRST NATL CORP STRASBURG VA20191230A460.13430.69430.69430.690.000.00
FXOFirst Trust Financials AlphaDEX20191230ETF4.633.181.861.841.331.34
FXPProShares UltraShort FTSE China20191230ETF3.792.09-0.21-0.402.302.49
FXRFirst Trust Industrials/Produce20191230ETF5.343.841.933.241.910.61
FXUFirst Trust Utilities AlphaDEX20191230ETF4.124.513.053.361.481.15
FXZFirst Trust Materials AlphaDEX20191230ETF6.662.762.542.320.230.44
FYCFirst Trust Small Cap Growth Al20191230ETF12.957.176.815.890.361.28
FYLDCambria Foreign Shareholder Yie20191230ETF96.4344.8844.8844.880.000.00
FYTFirst Trust Small Cap Value Alp20191230ETF44.2826.1021.7821.784.324.32
FYXFirst Trust Small Cap Core Alph20191230ETF9.436.415.395.931.030.48
GGENPACT LIMITED20191230A4.283.051.140.961.902.08
GAACambria Global Asset Allocation20191230ETF42.4548.64-16.44-0.1165.0848.75
GABCGerman American Bancorp, Inc.20191230A25.9415.546.477.229.068.32
GAIAGaia, Inc. Class A Common Stock20191230A53.0024.1215.7816.848.347.28
GAINGladstone Investment Corporatio20191230A16.6911.076.215.744.865.33
GALSPDR SSgA Global Allocation ETF20191230ETF37.2339.0340.4440.35-1.41-1.32
GALTGalectin Therapeutics Inc.20191230A43.3028.645.744.2122.9024.44
GAMRETFMG Video Game Tech ETF20191230ETF25.5142.8441.4341.431.411.41
GARSGarrison Capital Inc.20191230A32.9620.632.252.5418.3918.10
GASSStealthGas, Inc.20191230A51.1033.7520.2325.3313.528.42
GATXGATX Corporation20191230A10.263.851.030.552.823.30
GAZiPath Series B Bloomberg Natura20191230ETN171.38353.87394.69394.69-40.82-40.82
GBCIGlacier Bancorp Inc20191230A8.014.151.552.132.592.02
GBDCGolub Capital BDC, Inc.20191230A5.476.150.751.265.404.89
GBFiShares Government/Credit Bond20191230ETF8.086.095.655.680.440.41
GBILGoldman Sachs Access Treasury 020191230ETF1.000.750.750.750.000.00
GBLGAMCO Investors, Inc.20191230A264.0471.4142.7149.2628.6922.15
GBLIGlobal Indemnity Limited Ordina20191230A397.07222.46190.19192.2832.2730.18
GBRNew Concept Energy Inc20191230A154.63102.5793.7988.268.7814.31
GBTGlobal Blood Therapeutics, Inc.20191230A15.3415.892.974.6312.9211.26
GBUGiPath Gold ETN20191230ETN4.172.682.682.680.000.00
GBUYGoldman Sachs Motif New Age Con20191230ETF15.0511.637.948.563.693.06
GBXThe Greenbrier Companies, Inc.20191230A13.136.893.334.273.562.61
GCAPGain Capital Holdings, Inc.20191230A31.5925.377.298.6818.0916.70
GCBCGreene County Bancorp Inc20191230A257.26169.85169.85169.850.000.00
GCEClaymore/Robb CEF GS Connect ET20191230ETN510.10267.33267.33267.330.000.00
GCIGannett Co., Inc.20191230A16.6716.835.106.4911.7310.34
GCOGenesco Inc.20191230A16.707.331.651.975.685.36
GCOWPacer Global Cash Cows Dividend20191230ETF21.9814.5114.3014.380.210.13
GCPGCP Applied Technologies Inc.20191230A11.776.742.17-0.174.576.91
GDGeneral Dynamics Corporation20191230A3.732.401.201.341.201.06
GDATGoldman Sachs Motif Data-Driven20191230ETF15.086.745.965.960.790.78
GDDYGoDaddy Inc20191230A7.223.531.471.412.052.12
GDENGolden Entertainment, Inc. Comm20191230A31.9419.7710.1110.009.659.77
GDMAGadsden Dynamic Multi-Asset ETF20191230ETF17.984.444.444.440.000.00
GDNAGoldman Sachs Motif Human Evolu20191230ETF11.7127.2044.3840.50-17.18-13.31
GDOTGreen Dot Corporation20191230A11.566.880.811.396.065.49
GDPGoodrich Petroleum Corporation20191230A208.58149.09-0.065.72149.15143.37
GDVDPrincipal Active Global Dividen20191230ETF77.4030.5323.5030.347.030.18
GDXVanEck Vectors Gold Miners ETF20191230ETF3.412.870.430.622.442.25
GDXJVanEck Vectors Junior Gold Mine20191230ETF2.392.090.090.132.001.96
GEGeneral Electric Company20191230A9.045.665.024.480.641.17
GECGreat Elm Capital Group, Inc.20191230A425.01295.16125.49127.75169.67167.41
GECCGreat Elm Capital. Corp. Common20191230A37.49115.5641.9036.3073.6679.26
GEFGreif, Inc.20191230A14.636.542.402.954.143.59
GEFBGreif, Inc. Class B20191230A129.2957.1857.2854.19-0.112.98
GELGenesis Energy, L.P.20191230A10.968.03-1.55-0.369.578.39
GEMGoldman Sachs ActiveBeta Emergi20191230ETF11.984.944.745.340.20-0.40
GENGenesis Healthcare, Inc.20191230A111.75114.50105.36104.029.1410.48
GENCGencor Industries, Inc.20191230A82.7869.7441.9147.5227.8322.22
GENYPrincipal Millennials Index ETF20191230ETF30.2867.1466.6066.710.550.44
GEOThe GEO Group, Inc.20191230A7.039.895.844.824.045.06
GEOSGeospace Technologies Corporati20191230A51.3047.2614.5615.8932.7031.37
GERNGeron Corp20191230A74.8558.5038.5339.4319.9619.06
GESGuess?, Inc.20191230A6.514.981.731.803.253.19
GEVOGevo, Inc.20191230A76.59128.83122.5353.606.3075.23
GFEDGuaranty Federal Bancshares In20191230A164.3363.9463.9463.940.000.00
GFFGriffon Corp20191230A19.9310.014.865.615.154.40
GFINGoldman Sachs Motif Finance Rei20191230ETF15.0812.1411.0611.611.070.53
GFNGeneral Finance Corporation20191230A81.9747.4337.8938.899.548.53
GGGGraco Inc20191230A5.423.20-0.30-0.353.503.55
GHGuardant Health, Inc. Common St20191230A20.0710.486.616.243.874.24
GHCGRAHAM HOLDINGS COMPANY20191230A39.0719.5417.6518.871.590.37
GHLGreenhill & Co., Inc.20191230A24.6314.086.667.037.437.06
GHMGraham Corporation20191230A62.0636.88-5.7533.8642.643.02
GHSIGuardion Health Sciences, Inc.20191230A74.9769.3451.9855.5217.3613.92
GHYBGoldman Sachs Access High Yield20191230ETF13.5010.4810.4810.480.000.00
GHYGiShares US & Intl High Yield Co20191230ETF14.5014.1012.1613.091.941.01
GIBCGI Inc.20191230A5.284.221.341.572.882.65
GIFIGulf Island Fabrication Inc20191230A87.4651.2813.5313.7437.7437.54
GIGBGoldman Sachs Access Investment20191230ETF8.865.285.205.220.070.06
GIGESoFi Gig Economy ETF20191230ETF55.9826.6626.6626.660.000.00
GIGMGigaMedia Ltd20191230A264.97259.19216.25216.2542.9442.94
GIISPDR S&P Global Infrastructure20191230ETF21.0713.8110.1513.683.670.14
GIIIG-Iii Apparel Group Ltd20191230A13.5513.384.086.729.306.66
GILGildan Activewear Inc.20191230A4.914.002.252.161.751.85
GILDGilead Sciences Inc20191230A2.063.341.860.521.482.83
GILTGilat Satellite Networks Ltd20191230A50.8165.2013.0713.5652.1251.63
GISGeneral Mills, Inc.20191230A2.173.27-1.000.184.273.09
GIXGigCapital2, Inc. Common Stock20191230A71.00
GKOSGlaukos Corporation20191230A14.508.531.162.417.376.12
GLGlobe Life Inc.20191230A5.913.131.011.082.122.04
GLADGladstone Capital Corp20191230A12.4611.772.674.149.107.63
GLBSGlobus Maritime Limited20191230A124.20106.1685.6084.5520.5721.61
GLBYWisdomTree Yield Enhanced Globa20191230ETF42.721.001.001.000.000.00
GLBZGlen Burnie Bancorp20191230A336.70
GLDDGreat Lakes Dredge & Dock Corpo20191230A13.4612.253.741.918.5110.34
GLDICredit Suisse X-Links Gold Shar20191230ETF24.5137.2215.2714.6921.9522.53
GLEOGalileo Acquisition Corp.20191230A91.0190.9690.9690.960.000.00
GLGTD Holdings, Inc. Common Stock20191230A116.4872.1549.1155.7823.0416.37
GLIBAGCI Liberty, Inc. Class A Commo20191230A14.357.294.444.802.852.49
GLIFAGFiQ Global Infrastructure ETF20191230ETF578.12
GLMDGalmed Pharmaceuticals Ltd.20191230A95.5067.3217.8617.8849.4649.44
GLNGGolar LNG Ltd20191230A9.758.82-0.51-0.109.358.93
GLOBGLOBANT S.A.20191230A24.9922.166.7411.6815.4210.49
GLOGGASLOG LTD20191230A16.2416.608.999.677.606.93
GLOPGASLOG PARTNERS LP20191230A19.8214.890.310.7414.5814.15
GLPGlobal Partners LP20191230A18.3522.9913.3012.349.6910.66
GLPIGaming and Leisure Properties,20191230A7.24140.1646.9246.9393.2493.23
GLREGreenlight Captial RE, LTD. Cla20191230A23.3428.9514.9314.7914.0114.15
GLTGlatfelter20191230A15.578.543.123.915.424.62
GLUUGlu Mobile Inc.20191230A17.0312.073.092.878.989.20
GLWCorning Incorporated20191230A3.502.940.871.432.081.51
GLYCGlycoMimetics, Inc.20191230A58.2035.5216.3413.4219.1822.10
GMGeneral Motors Company20191230A2.762.992.801.990.191.01
GMANGoldman Sachs Motif Manufacturi20191230ETF15.174.663.953.950.710.71
GMDAGamida Cell Ltd. Ordinary Share20191230A186.851011.04571.92572.46439.12438.58
GMEGameStop Corp. Class A20191230A16.5716.433.133.8713.3012.57
GMEDGLOBUS MEDICAL INC20191230A8.605.991.923.064.082.93
GMFSPDR S&P Emerging Asia Pacific20191230ETF23.3713.1913.3813.37-0.18-0.17
GMHIGores Metropoulos, Inc. Class A20191230A78.740.00
GMLPGolar LNG Partners LP20191230A18.4113.248.968.594.284.65
GMOGeneral Moly, Inc.20191230A99.20188.15160.82181.5327.336.62
GMOMCambria Global Momentum ETF20191230ETF26.1416.1614.1114.282.051.88
GMREGlobal Medical REIT Inc.20191230A17.488.972.593.276.385.70
GMSGMS Inc.20191230A12.016.792.403.114.393.68
GNAFMicroSectors FANG+ Index Invers20191230ETN7.728.860.237.288.631.59
GNCGNC Holdings, Inc.20191230A38.9532.3915.8414.4216.5417.97
GNCAGenocea Biosciences, Inc.20191230A86.10114.1070.8470.3443.2643.76
GNEGENIE ENERGY LTD20191230A29.6220.725.808.3114.9212.41
GNKGENCO SHIPPING & TRADING LTD20191230A22.6124.8112.5417.7212.277.09
GNLGlobal Net Lease, Inc.20191230A6.086.943.691.123.255.83
GNLNGreenlane Holdings, Inc. Class20191230A110.0071.1123.0832.7248.0338.39
GNMAiShares GNMA Bond ETF20191230ETF8.164.884.524.520.360.36
GNMKGenMark Diagnostics, Inc20191230A35.9935.777.8010.6127.9725.17
GNOMGlobal X Genomics & Biotechnolo20191230ETF26.7714.258.989.275.274.97
GNPXGenprex, Inc. Common Stock20191230A252.81165.9099.05100.6466.8565.26
GNRSPDR S&P Global Natural Resourc20191230ETF26.2214.1910.7910.983.403.21
GNRCGENERAC HOLDINGS INC20191230A7.604.501.081.203.423.30
GNSSGenasys Inc. Common Stock20191230A73.4540.2617.5021.5722.7618.70
GNTXGentex Corp20191230A4.546.461.771.024.705.45
GNTYGuaranty Bancshares, Inc. Commo20191230A249.44106.0193.0991.3712.9214.64
GNUSGenius Brands International, In20191230A230.68270.14154.83188.64115.3081.49
GNWGenworth Financial, Inc.20191230A23.2518.296.327.3911.9710.91
GOGrocery Outlet Holding Corp. Co20191230A24.5916.925.576.1011.3410.81
GOATVanEck Vectors Morningstar Glob20191230ETF36.5127.0522.3927.704.66-0.65
GOAUUS Global GO Gold and Precious20191230ETF14.2418.056.728.4311.349.62
GOEXGlobal X Gold Explorers ETF (NE20191230ETF129.56105.76105.77104.58-0.011.18
GOGLGolden Ocean Group Limited Comm20191230A17.4618.068.218.339.859.73
GOGOGogo Inc.20191230A16.9221.600.641.8220.9619.79
GOLDBarrick Gold Corp.20191230A5.394.891.811.783.083.11
GOLFAcushnet Holdings Corp.20191230A17.499.57-1.333.4610.896.10
GOODGladstone Commercial Corporatio20191230A11.247.474.544.402.933.06
GOOGAlphabet Inc. Class C Capital S20191230A5.053.472.211.851.251.62
GOOGLAlphabet Inc. Class A Common St20191230A4.693.091.021.342.081.75
GOOSCanada Goose Holdings Inc.20191230A8.354.741.621.623.133.12
GOROGold Resource Corporation20191230A18.6119.697.247.5212.4512.17
GOSSGossamer Bio, Inc. Common Stock20191230A44.1668.3739.5250.9228.8517.45
GOVTiShares U.S. Treasury Bond ETF20191230ETF3.872.552.472.450.080.10
GPCGenuine Parts Company20191230A5.342.750.120.832.631.91
GPIGroup 1 Automotive, Inc.20191230A22.7512.153.523.898.638.26
GPKGraphic Packaging Holding Compa20191230A6.224.802.832.701.972.11
GPLGreat Panther Mining Limited20191230A106.1287.7370.8671.5816.8816.15
GPMTGranite Point Mortgage Trust In20191230A7.388.721.932.256.796.47
GPNGlobal Payments, Inc.20191230A4.563.070.730.762.352.31
GPORGulfport Energy Corp.20191230A33.8328.6410.4211.7618.2116.87
GPREGreen Plains, Inc.20191230A19.0030.62-2.99-11.1133.6141.73
GPRKGEOPARK LIMITED20191230A25.4417.2216.7814.700.442.53
GPROGoPro, Inc.20191230A23.1820.021.686.0418.3413.98
GPSThe Gap, Inc.20191230A5.694.561.431.683.132.88
GPXGP Strategies Corp.20191230A57.7725.6112.6516.0412.969.57
GQREFlexShares Global Quality Real20191230ETF12.323.752.742.741.011.01
GRAW.R. Grace & Co.20191230A7.813.310.760.922.552.39
GRAFGraf Industrial Corp. Common St20191230A40.4313.4213.4213.420.000.00
GRBKGreen Brick Partners, Inc20191230A20.5811.034.243.416.797.62
GRCThe Gorman-Rupp Company Common20191230A32.5017.951.370.2116.5817.74
GREKGlobal X MSCI Greece ETF20191230ETF12.0217.5812.465.775.1311.94
GRESIQ ARB Global Resources20191230ETF14.3144.0043.9943.990.010.01
GRIDFirst Trust NASDAQ Clean Edge S20191230ETF22.5610.897.7610.993.14-0.10
GRIFGriffin Industrial Realty, Inc.20191230A160.6950.3054.7954.82-4.50-4.53
GRINGrindrod Shipping Holdings Ltd.20191230A586.92
GRMNGarmin Ltd20191230A4.798.39-2.096.4610.481.93
GRNiPath Series B Carbon Exchange-20191230ETN68.060.000.000.000.000.00
GRNBVanEck Vectors Green Bond ETF20191230ETF23.0419.8019.1319.130.670.67
GRNQGreenpro Capital Corp. Common S20191230A437.69480.07117.93189.32362.14290.75
GRNVGreenVision Acquisition Corp Co20191230A72.31294.56288.37288.376.196.19
GROWUS Global Investors Inc20191230A120.6496.7550.5787.4546.189.30
GRPNGroupon, Inc.Common Stock20191230A42.4233.7329.6917.164.0416.57
GRTSGritstone Oncology, Inc.20191230A103.2273.3616.5227.7356.8545.63
GRTXGalera Therapeutics, Inc. Commo20191230A346.76191.24143.68142.5947.5648.65
GRUAB Svensk Ekportkredit (Swedish20191230ETN202.79
GRUBGRUBHUB INC.20191230A5.554.000.851.173.142.82
GRWGGROW GENERATION CORP20191230A102.4072.9054.4555.5418.7417.66
GSGoldman Sachs Group Inc.20191230A2.863.422.601.900.821.52
GSATGlobalstar, Inc.20191230A51.13128.3546.5749.3681.7778.99
GSBGlobalSCAPE, Inc.20191230A46.3631.3222.4322.608.898.73
GSBCGreat Southern Bancorp Inc20191230A34.5121.6113.8013.897.817.73
GSCGS Connect S&P GSCI Enhanced Co20191230ETN1274.50785.80713.25721.8772.5663.94
GSEUGoldman Sachs ActiveBeta Europe20191230ETF51.8931.6530.2431.651.410.00
GSEWGoldman Sachs Equal Weight U.S.20191230ETF11.624.564.614.62-0.05-0.07
GSHDGoosehead Insurance, Inc. Class20191230A63.3127.3613.2113.0314.1514.33
GSIEGoldman Sachs ActiveBeta Intern20191230ETF12.255.424.745.150.680.27
GSITGSI Technology20191230A52.4236.630.54-2.0536.0938.68
GSJYGoldman Sachs ActiveBeta Japan20191230ETF26.7319.2417.1517.152.102.10
GSKYGreenSky, Inc. Class A Common S20191230A17.1414.011.552.3312.4611.68
GSLGlobal Ship Lease, Inc.20191230A54.2235.1330.1030.105.025.02
GSLCGoldman Sachs ActiveBeta U.S. L20191230ETF2.561.760.871.110.890.64
GSMFerroglobe PLC Ordinary Shares20191230A89.20120.0554.1757.6865.8862.37
GSPBarclays Bank PLC iPath Exchang20191230ETN14.5818.5821.2421.76-2.65-3.18
GSSGolden Star Resources Ltd.20191230A40.9433.7217.4417.9016.2815.82
GSSCGS ActiveBeta U.S. Small Cap Eq20191230ETF18.6515.6115.1015.620.510.00
GSSTGoldman Sachs Access Ultra Shor20191230ETF5.944.554.554.550.000.00
GSUMGridsum Holding Inc.20191230A158.83278.42122.60127.59155.82150.83
GSVGold Standard Ventures Corp.20191230A41.85125.0736.3837.4188.6987.66
GSYInvesco Ultra Short Duration ET20191230ETF1.991.301.301.300.000.00
GTGoodyear Tire & Rubber20191230A6.748.313.122.405.205.92
GTEGran Tierra Energy Inc.20191230A80.3281.1767.3473.2313.837.94
GTECGreenland Technologies Holding20191230A472.88335.42206.74205.44128.67129.98
GTESGates Industrial Corporation pl20191230A22.077.852.272.985.584.88
GTHXG1 Therapeutics, Inc. Common St20191230A30.6928.446.8910.4721.5517.97
GTIMGood Times Restaurants Inc.20191230A164.71147.71111.95113.2135.7634.50
GTIPGoldman Sachs Access Inflation20191230ETF4.162.361.731.730.640.64
GTLSChart Industries, Inc.20191230A10.925.431.991.643.453.79
GTNGray Television, Inc.20191230A8.475.521.712.293.813.24
GTNAGray Television, Inc. Class A20191230A840.01741.1651.65695.85689.5245.31
GTOInvesco Total Return Bond ETF20191230ETF14.6811.8611.6111.810.260.06
GTSTriple-S Management Corporation20191230A26.6314.776.546.458.228.32
GTTGTT Communications, Inc.20191230A30.9618.1822.9929.15-4.81-10.97
GTXGarrett Motion Inc. Common Stoc20191230A23.2914.160.916.7413.257.43
GTYGetty Realty Corp.20191230A12.537.421.844.255.593.18
GUDBSage ESG Intermediate Credit ET20191230ETF40.231.911.911.910.000.00
GULFWisdomTree Middle East Dividen20191230ETF116.2057.44-28.36-28.5385.8085.97
GUNRFlexShares Global Upstream Natu20191230ETF3.232.311.641.690.660.62
GUREGulf Resources, Inc. (NV) Commo20191230A173.7999.9887.6787.6712.3212.32
GURUGlobal X Guru Index ETF20191230ETF36.0724.9427.7322.71-2.792.23
GUSHDirexion Daily S&P Oil & Gas Ex20191230ETF10.288.553.174.425.384.13
GVGoldfield Corporation20191230A70.53126.9422.26-19.30104.68146.24
GVAGranite Construction Inc.20191230A10.817.040.010.987.026.07
GVALCambria Global Value ETF20191230ETF15.989.146.078.063.071.08
GVIiShares Intermediate Government20191230ETF2.431.361.251.290.110.06
GVIPGoldman Sachs Hedge Industry VI20191230ETF9.3915.007.857.047.157.96
GVPGSE Systems, Inc.20191230A257.28274.4892.98101.47181.50173.02
GWBGreat Western Bancorp, Inc.20191230A8.934.691.512.253.192.44
GWGHGWG Holdings, Inc20191230A444.57310.22305.25305.874.974.34
GWREGUIDEWIRE SOFTWARE, INC.20191230A6.383.592.002.341.591.25
GWRSGlobal Water Resources, Inc.20191230A69.88122.5844.58114.7978.007.78
GWWW.W. Grainger, Inc.20191230A8.984.552.412.512.142.04
GWXSPDR S&P International Small Ca20191230ETF20.3815.7111.0611.264.654.45
GXCSPDR S&P China ETF20191230ETF11.597.016.876.860.140.14
GXFGlobal X FTSE Nordic Region ETF20191230ETF111.8068.4763.5963.594.884.88
GXGGlobal X MSCI Colombia ETF20191230ETF60.39301.21300.38300.380.830.83
GXGXGX Acquisiton Corp. Class A Com20191230A3267.21
GXTGGlobal X Thematic Growth ETF20191230ETF704.57924.97924.97924.970.000.00
GYLDArrow Dow Jones Global Yield ET20191230ETF67.5221.8819.8621.542.030.34
GYROGyrodyne, LLC Common Stock20191230A386.83189.40189.40189.400.000.00
HHyatt Hotels Corporation20191230A7.943.581.021.102.552.48
HAHawaiian Holdings, Inc.20191230A8.7310.631.661.848.978.79
HACKETFMG Prime Cyber Security ETF20191230ETF11.6312.175.676.046.506.13
HAEHaemonetics Corporation20191230A11.434.131.591.542.542.59
HAFCHanmi Financial Corp20191230A20.3012.152.762.869.399.29
HAILSPDR S&P Kensho Smart Mobility20191230ETF245.13319.54-40.750.41360.29319.13
HAINHain Celestial Group Inc20191230A7.109.512.414.757.114.76
HALHalliburton Company20191230A4.085.943.063.252.902.70
HALLHallmark Financial Services, In20191230A49.4342.271.6012.1740.6730.10
HALOHalozyme Therapeutics, Inc.20191230A7.0611.02-1.96-2.1112.9813.13
HAPVanEck Vectors Natural Resource20191230ETF19.5412.1715.4812.17-3.310.00
HAPPHappiness Biotech Group Limited20191230A499.41372.27372.41372.40-0.14-0.13
HARPHarpoon Therapeutics, Inc. Comm20191230A110.1557.9549.7249.908.238.05
HASHasbro, Inc.20191230A5.164.710.571.034.143.68
HASIHANNON ARMSTRONG SUSTAINABLE IN20191230A9.815.570.070.66</