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 Avg Across Security Type 'A'20200214A7.275.742.492.933.252.80
ETF_AvgVW Avg Across Security Type 'ETF’20200214ETF1.993.152.332.410.820.74
ETN_AvgVW Avg Across Security Type 'ETN’20200214ETN18.5910.765.846.444.924.32
AAgilent Technologies Inc.20200214A3.521.681.371.450.310.24
AAAlcoa Corporation20200214A6.776.210.750.755.465.45
AAAUPerth Mint Physical Gold ETF (T20200214ETF17.356.794.254.472.542.32
AADRAdvisorShares Dorsey Wright ADR20200214ETF225.6580.6280.6280.620.000.00
AALAmerican Airlines Group Inc.20200214A3.565.422.362.413.063.01
AAMCAltisource Asset Mgmt Corp20200214A138.1475.3233.2533.2542.0842.08
AAMEAtlantic American Corp20200214A1686.61427.37427.37427.370.000.00
AANAaron's, Inc.20200214A12.806.042.152.333.893.72
AAOIApplied Optoelectronics, Inc.20200214A17.9312.611.381.6711.2310.94
AAONAaon Inc20200214A21.3116.960.993.4315.9713.53
AAPADVANCE AUTO PARTS INC20200214A11.606.361.482.334.874.03
AAPLApple Inc.20200214A0.910.660.890.25-0.230.41
AATAMERICAN ASSETS TRUST, INC.20200214A9.232.225.772.13-3.560.08
AAUAlmaden Minerals Ltd.20200214A101.87104.2555.5053.2548.7651.00
AAWWAtlas Air Worldwide Holdings, I20200214A20.639.464.544.724.934.74
AAXJiShares MSCI All Country Asia e20200214ETF1.521.420.620.790.800.62
AAXNAxon Enterprise, Inc. Common St20200214A14.198.681.034.817.663.87
ABAllianceBernstein Holding, L.P.20200214A12.8318.6014.4114.714.193.89
ABBVABBVIE INC.20200214A2.422.932.522.090.410.84
ABCAmerisourceBergen Corp.20200214A9.3710.89-4.361.7815.259.11
ABCBAmeris Bancorp20200214A11.067.650.830.986.836.67
ABEOAbeona Therapeutics Inc. Common20200214A33.9623.772.264.2421.4319.46
ABEQAbsolute Core Strategy ETF20200214ETF29.764.614.614.610.000.00
ABGAsbury Automotive Group, Inc.20200214A27.1011.061.573.349.497.73
ABIOARCA biopharma, Inc.20200214A119.2969.6161.2361.238.388.38
ABMABM Industries, Inc.20200214A10.975.621.942.653.672.96
ABMDAbiomed Inc20200214A13.887.301.382.755.924.54
ABRArbor Realty Trust, Inc.20200214A12.6411.556.226.845.344.71
ABTAbbott Laboratories20200214A2.952.130.981.141.151.00
ABTXAllegiance Bancshares, Inc.20200214A10.835.191.321.523.873.67
ABUSArbutus Biopharma Corporation C20200214A48.1921.5511.4010.7410.1510.81
ACAssociated Capital Group, Inc.20200214A158.9681.3352.5561.3528.7819.98
ACAArcosa, Inc. Common Stock20200214A22.139.314.054.795.264.53
ACADAcadia Pharmaceuticals Inc.20200214A10.2613.57-0.880.2414.4513.33
ACAMAcamar Partners Acquisition Cor20200214A67.6968.3068.3468.30-0.040.00
ACBAurora Cannabis Inc. Common Sha20200214A65.8149.5131.8634.6617.5314.69
ACBIAtlantic Capital Bancshares, In20200214A19.1019.14-2.56-1.3921.7120.53
ACCAmerican Campus Communities, In20200214A6.593.501.391.872.111.62
ACCOAcco Brands Corporation20200214A18.4411.062.275.728.795.34
ACELAccel Entertainment, Inc.20200214A31.2247.1137.3837.279.729.84
ACERAcer Therapeutics Inc. Common S20200214A115.1068.2343.5740.8824.6627.35
ACESALPS Clean Energy ETF20200214ETF11.2214.246.134.758.119.49
ACGLArch Capital Group Ltd20200214A3.856.91-0.200.537.106.37
ACHCAcadia Healthcare Company, Inc.20200214A10.229.692.992.896.706.80
ACHVAchieve Life Sciences, Inc.20200214A66.7556.8831.3633.8125.5223.07
ACIAAcacia Communications, Inc. Com20200214A3.854.963.113.001.861.96
ACIOAptus Collared Income Opportuni20200214ETF23.6313.6115.5913.59-1.980.03
ACIUAC Immune SA20200214A49.9449.840.142.4649.7047.38
ACIWACI Worldwide, Inc.20200214A9.4215.342.601.4312.7313.90
ACLSAxcelis Technologies Inc20200214A19.5932.584.735.2027.8427.37
ACMAecom20200214A4.862.52-0.36-0.142.872.65
ACMRACM Research, Inc. Class A Comm20200214A41.2323.5520.8020.252.753.29
ACNAccenture PLC20200214A3.192.990.360.492.622.49
ACNBACNB Corp20200214A185.30149.29117.42123.3231.8725.98
ACORAcorda Therapeutics, Inc.20200214A55.2646.9824.6928.4722.2818.51
ACREAres Commercial Real Estate Cor20200214A7.235.012.602.852.412.16
ACRSAclaris Therapeutics, Inc.20200214A104.6967.4635.4938.0031.9729.46
ACRXAcelRx Pharmaceuticals, Inc20200214A62.0848.8935.8536.0013.0412.88
ACSGXtrackers MSCI ACWI ex USA ESG20200214ETF27.833.693.693.690.000.00
ACSIAmerican Customer Satisfaction20200214ETF8.7118.5717.8814.990.683.57
ACSTAcasti Pharma, Inc.20200214A79.9088.5923.7754.3564.8234.30
ACTAdvisorShares Vice ETF20200214ETF28.4627.3845.4145.47-18.03-18.09
ACTGAcacia Research Corporation20200214A84.7362.6342.2047.0520.4315.58
ACTTAct II Global Acquisition Corp.20200214A31.7512.534.9812.307.550.23
ACUAcme United Corporation20200214A285.59122.96106.42118.4116.534.54
ACWFiShares Edge MSCI Multifactor G20200214ETF26.028.649.088.66-0.45-0.03
ACWIiShares MSCI ACWI ETF20200214ETF1.241.210.330.270.880.94
ACWViShares Edge MSCI Min Vol Globa20200214ETF3.442.001.801.560.200.44
ACWXiShares MSCI ACWI ex US ETF20200214ETF2.061.560.340.421.211.14
ADBEAdobe Inc.20200214A4.043.000.260.992.752.01
ADCAgree Realty Corporation20200214A8.353.981.061.402.912.58
ADESAdvanced Emissions Solutions, I20200214A25.0818.7013.0514.165.654.54
ADIAnalog Devices, Inc.20200214A4.752.400.130.552.281.85
ADILAdial Pharmaceuticals, Inc20200214A319.07282.19222.12238.3060.0743.89
ADMArcher Daniels Midland Company20200214A2.483.113.102.090.011.02
ADMAADMA Biologics, Inc.20200214A29.1324.0311.8412.9112.1911.12
ADMEAptus Behavioral Momentum ETF20200214ETF13.106.085.995.750.090.33
ADMPAdamis Pharmaceuticals Corporat20200214A107.46143.7573.6390.3570.1353.40
ADMSAdamas Pharmaceuticals, Inc.20200214A37.7530.6410.9612.6419.6818.00
ADNTAdient plc Ordinary Shares20200214A12.176.121.192.564.933.56
ADPAutomatic Data Processing20200214A3.659.160.070.159.089.00
ADPTAdaptive Biotechnologies Corpor20200214A19.5510.525.236.735.293.79
ADREInvesco BLDRS Emerging Markets20200214ETF29.5637.1537.0037.500.15-0.35
ADROAduro Biotech, Inc.20200214A32.8231.102.303.4428.8027.66
ADSAlliance Data Systems Corporati20200214A9.093.661.211.082.452.58
ADSKAutodesk Inc20200214A4.803.691.271.332.432.37
ADSWAdvanced Disposal Services, Inc20200214A3.093.632.072.171.551.46
ADTADT Inc.20200214A15.7113.69-0.55-0.1414.2413.83
ADTNAdtran Inc20200214A18.3722.713.689.0719.0313.64
ADUSAddus HomeCare Corp.20200214A21.7610.352.202.168.158.19
ADVMAdverum Biotechnologies, Inc. C20200214A16.0211.274.645.526.635.75
ADXSAdvaxis, Inc.20200214A87.6681.8258.0363.2423.9218.58
AEAdams Resources & Energy Inc.20200214A199.07126.45115.04114.9111.4111.54
AEEAmeren Corporation20200214A2.606.384.705.681.690.71
AEHRAehr Test Systems20200214A116.00210.4818.6019.19191.88191.29
AEISAdvanced Energy Industries Inc20200214A16.137.581.721.865.865.72
AELAmerican Equity Investment Life20200214A9.0613.736.006.637.737.10
AEMAgnico Eagle Mines Ltd.20200214A4.414.180.270.993.913.19
AEOAmerican Eagle Outfitters20200214A6.897.021.652.065.374.95
AEPAmerican Electric Power Company20200214A2.912.171.472.130.690.03
AERAercap Holdings N.V.20200214A7.253.752.162.171.591.58
AERIAerie Pharmaceuticals, Inc.20200214A21.3512.314.345.467.956.88
AESAES Corporation20200214A4.815.251.391.593.863.67
AESEAllied Esports Entertainment, I20200214A409.70175.71134.98137.3740.7238.34
AESRAnfield U.S. Equity Sector Rota20200214ETF28.387.807.927.19-0.120.62
AEYADDvantage Technologies Group,20200214A66.50242.8664.6941.71178.17201.15
AEYEAudioEye, Inc. Common Stock20200214A295.93227.36225.52225.521.841.84
AEZSAeterna Zentaris, Inc.20200214A203.23107.40108.50109.73-1.10-2.33
AFCAllied Capital Corporation20200214A9.884.444.324.320.120.12
AFGAmerican Financial Group, Inc.20200214A6.884.063.173.200.890.86
AFHAtlas Financial Holdings, Inc.20200214A245.54208.59194.38196.3814.2112.20
AFIArmstrong Flooring, Inc.20200214A72.6426.0719.9420.196.135.88
AFIFAnfield Universal Fixed Income20200214ETF59.2623.4522.9322.930.530.53
AFINAmerican Finance Trust, Inc. Cl20200214A14.8312.276.026.196.256.08
AFKVanEck Vectors Africa Index ETF20200214ETF50.3833.5631.1232.902.440.66
AFLAflac Inc.20200214A2.023.45-0.060.443.513.02
AFLGFirst Trust Active Factor Large20200214ETF25.72
AFMCFirst Trust Active Factor Mid C20200214ETF20.41
AFMDAffimed N.V.20200214A39.6437.4719.5219.5317.9517.94
AFSMFirst Trust Active Factor Small20200214ETF32.63
AFTYPacer CSOP FTSE China A50 ETF20200214ETF36.0914.0510.3510.353.703.70
AFYAAfya Limited Class A Common Sha20200214A30.2918.536.096.1412.4312.38
AGFIRST MAJESTIC SILVER CORP20200214A10.4010.026.355.643.664.38
AGBAAGBA Acquisition Limited Ordina20200214A137.66
AGCOAGCO Corporation20200214A7.076.263.563.882.702.38
AGEAgeX Therapeutics, Inc.20200214A266.11158.5289.5785.8868.9472.63
AGENAgenus Inc.20200214A28.2930.687.267.9123.4222.79
AGFSAgroFresh Solutions, Inc. Commo20200214A106.1897.5653.0559.7344.5137.83
AGGiShares Core U.S. Aggregate Bon20200214ETF0.870.970.820.860.150.11
AGGPIQ Enhanced Core Plus Bond U.S.20200214ETF12.3320.427.818.2912.6112.13
AGGYWisdomTree Yield Enhanced U.S.20200214ETF2.345.174.955.180.230.00
AGIAlamos Gold Inc. Class A Common20200214A16.6813.155.135.018.028.14
AGIOAgios Pharmaceuticals, Inc.20200214A24.9015.197.809.767.395.43
AGLEAeglea BioTherapeutics, Inc.20200214A71.4532.0213.9012.2618.1119.76
AGMFederal Agricultural Mortgage C20200214A26.1611.783.783.957.997.82
AGMAFederal Agricultural Mortgage C20200214A348.05211.35211.35211.350.000.00
AGMHAGM Group Holdings Inc. Class A20200214A482.55432.82438.66438.66-5.84-5.84
AGNAllergan plc20200214A2.253.521.942.151.581.37
AGNCAGNC Investment Corp. Common St20200214A5.225.111.391.593.733.52
AGNDWisdomTree Trust WisdomTree Neg20200214ETF38.532.712.712.710.000.00
AGOAssured Guaranty, LTD20200214A5.182.510.360.672.151.84
AGRAvangrid, Inc.20200214A6.745.091.942.993.142.10
AGROADECOAGRO S.A.20200214A26.5315.029.9210.325.104.70
AGRXAgile Therapeutics, Inc20200214A28.7628.675.2012.6523.4716.03
AGSPlayAGS, Inc.20200214A46.1331.7617.8816.5113.8815.26
AGTiShares MSCI Argentina and Glob20200214ETF40.7237.4131.7031.705.715.71
AGTCApplied Genetic Technologies Co20200214A33.1939.9326.1711.7513.7628.18
AGXArgan, Inc20200214A30.1417.0013.4113.513.593.49
AGYSAgilysys, Inc.20200214A20.2817.223.744.2613.4812.96
AGZiShares Agency Bond ETF20200214ETF5.353.883.803.820.080.06
AGZDWisdomTree Trust WisdomTree Int20200214ETF27.7214.2013.5813.580.610.61
AHCA.H. Belo Corporation20200214A88.4660.8857.0257.023.863.86
AHCOAdaptHealth Corp. Class A Commo20200214A378.38155.61120.74130.5334.8725.08
AHHArmada Hoffler Properties, Inc.20200214A11.007.623.634.013.993.61
AHPIAllied Healthcare Products20200214A142.08101.3180.7382.0320.5819.28
AHTAshford Hospitality Trust, Inc.20200214A39.9238.6424.4023.6514.2414.99
AIArlington Asset Investment Corp20200214A16.9415.2211.029.914.205.31
AIAiShares Asia 50 ETF20200214ETF13.569.007.357.661.641.34
AIEQAI Powered Equity ETF20200214ETF11.7715.5712.2113.683.361.88
AIGAmerican International Group, I20200214A2.775.552.542.603.012.95
AIHSSenmiao Technology Limited Comm20200214A113.9180.5550.1967.1530.3713.40
AIIQAI Powered International Equity20200214ETF33.6617.9217.9217.920.000.00
AIMAIM ImmunoTech Inc.20200214A94.9987.2370.7177.1116.5110.11
AIMCAltra Industrial Motion Corp.20200214A14.506.991.722.555.274.44
AIMTAimmune Therapeutics, Inc.20200214A16.1412.064.876.807.195.25
AINAlbany International Corp Class20200214A11.555.282.212.723.082.57
AINCAshford Inc.20200214A114.06100.3999.36100.391.040.00
AINVApollo Investment Corporation20200214A6.5117.2711.1111.466.175.82
AIQGlobal X Future Analytics Tech20200214ETF36.6921.815.055.9516.7615.85
AIRAAR Corp.20200214A19.0811.655.366.476.295.18
AIRGAirgain, Inc. Common Stock20200214A69.9455.4043.7945.0111.6110.39
AIRIAir Industries Group20200214A81.5953.3235.4944.3017.839.02
AIRRFirst Trust RBA American Indust20200214ETF15.126.525.897.090.62-0.58
AIRTAir T Inc20200214A397.01445.65445.65445.650.000.00
AITApplied Industrial Technologies20200214A11.274.96-3.41-2.928.377.88
AIVApartment Investment and Manage20200214A5.442.603.713.47-1.11-0.87
AIZAssurant, Inc.20200214A6.413.811.150.892.662.92
AJGArthur J. Gallagher & Co.20200214A5.892.550.790.841.751.70
AJRDAerojet Rocketdyne Holdings, In20200214A11.785.390.290.695.114.70
AJXGreat Ajax Corp.20200214A11.437.536.457.781.08-0.26
AKAMAkamai Technologies Inc20200214A5.403.742.102.131.641.61
AKBAAkebia Therapeutics, Inc.20200214A14.6617.44-1.86-0.8319.3018.27
AKCAAkcea Therapeutics, Inc. Common20200214A42.6649.8117.7517.5532.0632.26
AKERAkers Biosciences Inc20200214A110.1654.6028.6026.5126.0028.09
AKGAsanko Gold Inc.20200214A105.7476.0269.8370.296.185.73
AKRAcadia Realty Trust20200214A7.623.575.113.80-1.54-0.23
AKROAkero Therapeutics, Inc. Common20200214A88.7054.7052.3253.582.381.12
AKRXAkorn, Inc.20200214A74.4556.7346.3446.9610.389.77
AKTSAKOUSTIS TECHNOLOGIES, INC.20200214A36.7729.9112.5813.3717.3316.54
ALAir Lease Corporation20200214A8.025.891.972.843.923.04
ALACAlberton Acquisition Corporatio20200214A19.23
ALBAlbemarle Corporation20200214A5.884.680.371.424.313.26
ALBOAlbireo Pharma, Inc. Common Sto20200214A38.8626.468.5010.4417.9516.02
ALCAlcon Inc. Ordinary Shares20200214A5.815.244.043.931.201.30
ALCOAlico Inc20200214A122.7560.4157.9758.742.441.67
ALDXAldeyra Therapeutics, Inc.20200214A46.8529.2012.238.9416.9820.26
ALEALLETE, Inc.20200214A10.135.183.223.361.961.81
ALECAlector, Inc. Common Stock20200214A47.5927.655.7010.6421.9517.01
ALEXAlexander & Baldwin, Inc.20200214A12.516.822.873.663.953.16
ALFAAlphaClone Alternative Alpha ET20200214ETF27.9120.8917.5714.873.326.02
ALGAlamo Group, Inc.20200214A56.4516.867.449.389.427.49
ALGNAlign Technology Inc20200214A14.597.214.814.882.402.34
ALGRAllegro Merger Corp. Common Sto20200214A58.5458.4558.4558.450.000.00
ALGTAllegiant Travel Company20200214A20.9210.883.604.067.286.81
ALIMAlimera Sciences, Inc.20200214A212.0585.9578.3275.377.6310.57
ALJJALJ Regional Holdings, Inc. Com20200214A366.13221.38214.55214.556.836.83
ALKAlaska Air Group, Inc.20200214A5.503.271.111.212.162.06
ALKSAlkermes Inc. plc20200214A10.5511.402.362.839.048.57
ALLThe Allstate Corporation20200214A3.303.002.662.800.340.20
ALLEAllegion Public Limited Company20200214A6.273.081.892.151.190.93
ALLKAllakos Inc.20200214A47.2927.6923.1119.434.588.26
ALLOAllogene Therapeutics, Inc. Com20200214A29.1117.699.3210.158.377.54
ALLTAllot Ltd. Ordinary Shares20200214A32.6717.892.052.2215.8415.67
ALLYAlly Financial Inc.20200214A3.244.562.661.131.903.43
ALNAAllena Pharmaceuticals, Inc. Co20200214A104.4262.7417.1126.5445.6336.20
ALNYAlnylam Pharmaceuticals, Inc.20200214A14.837.13-2.82-0.079.366.58
ALOAlio Gold Inc. Common Shares20200214A93.0065.87-27.56-27.6093.4493.48
ALOTAstroNova, Inc. Common Stock20200214A82.5029.62-0.412.7730.0326.85
ALPNAlpine Immune Sciences, Inc. Co20200214A157.47109.6664.7262.9944.9446.67
ALRMAlarm.com Holdings, Inc.20200214A12.6322.630.210.9522.4121.68
ALRNAileron Therapeutics, Inc. Comm20200214A172.98173.38157.35159.1516.0314.23
ALRSAlerus Financial Corporation Co20200214A189.2899.9380.7282.2219.2117.71
ALSKAlaska Communications Systems20200214A138.2886.6860.3261.0826.3725.60
ALSNALLISON TRANSMISSION HOLDINGS,20200214A6.104.051.191.372.862.68
ALTAltimmune, Inc. Common Stock20200214A124.8265.5648.2963.0517.272.51
ALTMAltus Midstream Company Class A20200214A77.18839.24877.82833.27-38.585.97
ALTRAltair Engineering Inc. Class A20200214A17.7910.831.850.698.9810.14
ALTSProShares Morningstar Alternati20200214ETF26.849.057.149.051.900.00
ALTYGlobal X SuperDividend Alternat20200214ETF11.365.53-2.39-2.397.927.92
ALUSAlussa Energy Acquisition Corp.20200214A20.479.958.748.741.211.21
ALVAutoliv, Inc.20200214A9.815.422.683.292.742.13
ALXNAlexion Pharmaceuticals Inc20200214A7.066.202.023.104.183.11
ALYAAlithya Group inc. Class A Subo20200214A122.3779.1338.4263.4240.7115.71
AMAntero Midstream Corporation Co20200214A22.7317.537.908.859.628.68
AMAGAMAG Pharmaceuticals, Inc.20200214A26.7429.3721.6022.057.787.32
AMALAmalgamated Bank Class A Common20200214A50.8033.3518.7923.6214.569.73
AMATApplied Materials Inc20200214A2.335.061.673.243.411.84
AMBAAmbarella, Inc. Ordinary Shares20200214A14.6431.987.4328.2224.553.76
AMBCAmbac Financial Group, Inc.20200214A17.3613.4411.3910.772.052.68
AMCAMC ENTERTAINMENT HOLDINGS, INC20200214A14.5713.254.654.528.618.74
AMCAiShares Russell 1000 Pure U.S.20200214ETF18.3711.7211.2611.260.460.46
AMCIAMCI Acquisition Corp. Class A20200214A29.4013.9413.9413.940.000.00
AMCRAmcor plc Ordinary Shares20200214A9.958.654.424.654.233.99
AMCXAMC Networks Inc. Class A20200214A11.7415.47-1.63-1.8817.1017.36
AMDAdvanced Micro Devices20200214A1.852.330.840.981.501.36
AMEAmetek, Inc.20200214A4.552.662.032.130.630.53
AMEDAmedisys Inc20200214A22.078.122.451.885.676.24
AMEHApollo Medical Holdings, Inc. C20200214A65.6645.7413.7831.3631.9714.38
AMGAffiliated Managers Group20200214A13.146.834.715.322.121.51
AMGNAmgen Inc20200214A4.754.011.421.012.593.01
AMHAMERICAN HOMES 4 RENT20200214A3.993.010.480.682.532.32
AMHCAmplitude Healthcare Acquisitio20200214A40.4724.5028.5725.51-4.07-1.01
AMJJP Morgan Alerian MLP Index ETN20200214ETN5.544.662.162.432.512.23
AMKAssetMark Financial Holdings, I20200214A96.5131.9923.9123.508.078.48
AMKRAmkor Technology Inc20200214A8.739.221.562.017.667.22
AMLPAlerian MLP ETF20200214ETF12.799.386.707.302.682.08
AMNAMN Healthcare Services20200214A25.9914.478.6510.115.824.36
AMNBAmerican National Bankshares In20200214A110.1041.0743.0638.21-1.992.86
AMOMQraft AI-Enhanced US Large Cap20200214ETF22.5915.6415.1115.300.530.34
AMOTAllied Motion Technologies Inc20200214A151.5636.7227.4628.669.268.06
AMPAmeriprise Financial, Inc.20200214A7.514.262.092.232.172.04
AMPEAmpio Pharmaceuticals, Inc20200214A88.8865.5757.6260.397.965.19
AMPHAmphastar Pharmaceuticals, Inc.20200214A16.079.67-2.29-0.2911.969.96
AMPYAmplify Energy Corp.20200214A42.7429.368.6811.2820.6818.07
AMRBAmerican River Bankshares20200214A209.26151.95173.17173.80-21.23-21.86
AMRCAmeresco, Inc.20200214A20.8411.799.349.622.462.17
AMRHAmeri Holdings, Inc. Common Sto20200214A151.24138.31121.36114.9516.9523.36
AMRKA-Mark Precious Metals, Inc.20200214A308.5078.2183.13101.39-4.92-23.18
AMRSAmyris Inc.20200214A27.2521.903.342.2518.5519.64
AMRXAmneal Pharmaceuticals, Inc. Cl20200214A22.5818.536.207.0212.3311.51
AMSAmerican Shared Hospital Servic20200214A384.5899.7592.1892.187.577.57
AMSCAmerican Superconductor Corp20200214A32.4815.846.947.608.908.24
AMSFAMERISAFE, Inc.20200214A25.4113.6011.2811.542.322.06
AMSWAAmerican Software, Inc.20200214A47.6932.0313.7015.0918.3316.95
AMTAmerican Tower Corporation20200214A5.992.780.650.472.132.31
AMTBAmerant Bancorp Inc. Class A Co20200214A353.2475.3865.4470.409.934.98
AMTBBAmerant Bancorp Inc. Class B Co20200214A497.14226.57167.43167.4359.1559.15
AMTDTD Ameritrade Holding Corp20200214A2.283.250.620.922.642.34
AMTXAemetis, Inc.20200214A161.13232.88-28.50-28.49261.38261.37
AMUETRACS Alerian MLP Index ETN20200214ETN16.2910.556.877.863.682.68
AMUBETRACS Alerian MLP Index ETN Se20200214ETN23.968.819.809.80-1.00-1.00
AMWDAmerican Woodmark Corp20200214A41.0721.4715.9517.415.524.07
AMZAInfraCap MLP ETF20200214ETF25.4226.0722.9421.383.134.69
AMZNAmazon.Com Inc20200214A3.882.280.801.021.481.26
ANAutoNation, Inc.20200214A7.003.280.400.672.882.61
ANABAnaptysBio, Inc. Common Stock20200214A28.0716.056.146.099.919.95
ANATAmerican National Insurance20200214A60.3327.3817.8119.139.578.25
ANDAAndina Acquisition Corp. III Or20200214A108.21
ANDEAndersons Inc/The20200214A23.4716.763.415.5513.3611.23
ANETArista Networks20200214A12.6511.946.434.725.517.22
ANFAbercrombie & Fitch Co.20200214A6.907.582.432.725.154.89
ANGIANGI Homeservices Inc. Class A20200214A13.0513.6612.2210.241.433.42
ANGLVanEck Vectors Fallen Angel Hig20200214ETF3.996.955.835.921.141.05
ANGOAngioDynamics, Inc.20200214A21.4636.21-0.431.7436.6534.47
ANHAnworth Mortgage Asset Corporat20200214A27.1619.2215.3215.403.893.82
ANIKAnika Therapeutics Inc20200214A30.0814.266.536.767.737.50
ANIPANI Pharmaceuticals, Inc.20200214A50.4819.0011.0111.787.997.22
ANIXAnixa Biosciences, Inc.20200214A179.49136.45113.48110.8722.9725.58
ANSSAnsys Inc20200214A8.684.441.642.242.802.19
ANTMANTHEM, INC.20200214A5.853.950.741.253.212.71
ANVSAnnovis Bio, Inc.20200214A171.98115.6471.9377.6143.7038.03
ANYSphere 3D Corp. Common Shares20200214A379.82288.32261.52260.3126.8028.01
AOAiShares Core Aggressive Allocat20200214ETF8.414.144.595.38-0.45-1.24
AOBCAmerican Outdoor Brands Corpora20200214A10.539.500.521.958.987.54
AOKiShares Core Moderate Allocatio20200214ETF12.966.545.085.091.471.45
AOMiShares Core Moderate Allocatio20200214ETF7.347.987.627.790.370.20
AONAon plc Class A20200214A4.382.540.891.241.661.30
AORiShares Core Growth Allocation20200214ETF4.962.422.582.52-0.15-0.09
AOSA.O. Smith Corporation20200214A6.403.251.601.961.641.28
AOSLAlpha and Omega Semiconductor L20200214A35.6231.919.279.8822.6422.03
APAmpco-Pittsburgh Corp.20200214A54.7766.1230.0535.9236.0830.21
APAApache Corporation20200214A4.443.021.181.181.841.84
APAMARTISAN PARTNERS ASSET MANAGEME20200214A8.686.293.064.203.232.09
APDAir Products & Chemicals, Inc.20200214A5.552.621.491.581.131.03
APDNApplied DNA Sciences, Inc.20200214A107.6977.7443.6441.3534.1036.39
APEIAmerican Public Education, Inc.20200214A36.2720.776.537.9314.2412.84
APENApollo Endosurgery, Inc.20200214A527.99390.73303.59303.5887.1587.15
APEXApex Global Brands Inc. Common20200214A129.52131.69129.32126.102.375.59
APHAmphenol Corporation20200214A5.202.74-0.300.383.042.36
APHAAphria Inc. Common Shares20200214A23.4018.012.764.6015.2413.40
APLEApple Hospitality REIT, Inc.20200214A6.695.962.273.013.692.95
APLSApellis Pharmaceuticals, Inc. C20200214A26.8818.0112.4113.135.604.88
APLTApplied Therapeutics, Inc. Comm20200214A113.1980.5051.7656.5928.7523.91
APMAptorum Group Limited Class A O20200214A42.4131.0324.8524.856.186.18
APOApollo Global Management, Inc.20200214A7.343.311.051.272.262.05
APOGApogee Enterprises Inc20200214A16.0012.683.033.539.659.15
APPFAppFolio, Inc. Class A20200214A40.1819.4912.4914.176.995.31
APPNAppian Corporation Class A Comm20200214A17.3517.2712.749.054.548.23
APPSDigital Turbine, Inc.20200214A15.4613.273.252.7910.0210.48
APREAprea Therapeutics, Inc. Common20200214A205.3255.0127.2137.9427.8017.07
APRNBlue Apron Holdings, Inc. Class20200214A65.5941.2819.1721.5322.1119.75
APTAlpha Pro Tech, Ltd.20200214A47.9839.6924.4227.9715.2711.72
APTOAptose Biosciences, Inc.20200214A25.8023.9418.7511.735.1912.22
APTSPreferred Apartment Communities20200214A14.4510.695.414.765.275.93
APTVAptiv PLC20200214A7.913.680.891.012.792.67
APTXAptinyx Inc. Common Stock20200214A95.2569.5467.5063.632.045.91
APVOAptevo Therapeutics Inc20200214A74.7385.9663.6765.9322.2920.03
APWCAsia Pacific Wire & Cable Corp20200214A489.04329.38329.38329.380.000.00
APXTApex Technology Acquisition Cor20200214A38.6352.6452.6452.640.000.00
APYApergy Corporation Common Stock20200214A17.117.152.763.524.393.64
APYXApyx Medical Corporation Common20200214A88.3613.586.486.777.106.81
AQBAquaBounty Technologies, Inc.20200214A148.53137.1787.2691.2549.9245.92
AQMSAqua Metals, Inc. Common Stock20200214A100.5692.2361.5661.0130.6731.22
AQNAlgonquin Power & Utilities Cor20200214A6.128.884.925.013.983.90
AQSTAquestive Therapeutics, Inc. Co20200214A42.4331.8212.2717.0919.5414.73
AQUAEvoqua Water Technologies Corp.20200214A7.814.03-0.97-0.635.014.66
ARANTERO RESOURCES CORPORATION20200214A58.4747.1522.7924.8224.3622.32
ARAAmerican Renal Associates Holdi20200214A61.9532.8518.7616.2714.0916.58
ARAVAravive, Inc. Common Stock20200214A73.9670.4741.1541.5229.3228.95
ARAYAccuray Incorporated20200214A35.9649.2135.7838.3513.4310.85
ARCARC Document Solutions, Inc.20200214A117.7283.6175.1875.558.438.06
ARCBArcBest Corporation20200214A22.1515.272.033.3413.2411.92
ARCCAres Capital Corporation20200214A5.244.25-0.600.304.823.94
ARCEArco Platform Limited Class A C20200214A55.5627.4319.6020.257.827.18
ARCHArch Coal, Inc.20200214A23.9012.526.386.706.155.82
ARCMArrow Reserve Capital Managemen20200214ETF104.28
ARCOARCOS DORADOS HOLDINGS INC.20200214A15.669.644.154.115.495.53
ARCTArcturus Therapeutics Holdings20200214A95.4563.1043.4244.6619.6818.44
ARDArdagh Group S.A. Class A Commo20200214A26.9010.823.455.277.375.55
ARDSAridis Pharmaceuticals Inc. Com20200214A819.22693.56638.43642.7955.1350.77
ARDXArdelyx, Inc.20200214A23.5517.196.767.7610.439.43
AREAlexandria Real Estate Equities20200214A5.072.351.111.621.541.46
ARECAMERICAN RESOURCES CORP20200214A227.39243.66212.87218.5130.7925.15
ARESAres Management Corporation Cla20200214A17.5512.853.534.649.328.21
ARGOArgo Group International Holdin20200214A19.757.362.852.854.524.51
ARGTGlobal X MSCI Argentina ETF20200214ETF43.2028.3422.8823.775.464.57
ARIAPOLLO COMMERCIAL REAL ESTATE F20200214A5.845.122.222.372.912.76
ARKFARK Fintech Innovation ETF20200214ETF11.9612.1310.979.261.162.87
ARKGARK Genomic Revolution ETF20200214ETF16.1212.397.546.194.856.20
ARKKARK Innovation ETF20200214ETF8.206.073.224.182.851.90
ARKQARK Autonomous Technology & Rob20200214ETF15.5918.6716.7216.821.951.85
ARKRArk Restaurants Corp20200214A156.1990.4990.4990.490.000.00
ARKWARK Next Generation Internet ET20200214ETF7.813.862.903.050.970.81
ARLAmerican Realty Investors, Inc.20200214A489.28282.5213.7913.79268.73268.73
ARLOArlo Technologies, Inc.20200214A28.7122.635.9310.2916.6912.33
ARLPAlliance Resource Partners LP20200214A21.6748.1527.6417.7720.5030.38
ARMKARAMARK20200214A5.803.391.811.921.591.47
ARMPArmata Pharmaceuticals, Inc. Co20200214A233.38172.6540.5543.49132.10129.17
ARMRArmor US Equity Index ETF20200214ETF13.4765.8336.4834.5829.3431.25
ARNAArena Pharmaceuticals Inc20200214A13.076.231.451.624.784.61
ARNCArconic Corporation20200214A3.493.990.252.263.741.73
AROCArchrock Inc20200214A12.617.983.273.854.714.13
AROWArrow Financial Corp20200214A81.9037.8914.8411.5323.0526.36
ARPOAerpio Pharmaceuticals, Inc. Co20200214A43.84149.51119.70119.6029.8029.90
ARQTArcutis Biotherapeutics, Inc. C20200214A220.63106.0084.2286.6421.7819.36
ARRARMOUR Residential REIT, Inc.20200214A6.434.580.320.904.263.68
ARTLArtelo Biosciences, Inc. Common20200214A373.67244.39140.06147.26104.3397.13
ARTNAArtesian Resources Corp20200214A60.6716.4814.4914.591.991.90
ARTWArts-Way Manufacturing Co Inc20200214A269.46184.70136.91137.5547.7847.14
ARVNArvinas, Inc20200214A42.2215.775.979.499.806.28
ARWArrow Electronics, Inc.20200214A6.284.271.291.712.982.56
ARWRArrowhead Research Corporation20200214A13.9510.574.935.735.644.84
ARYAARYA Sciences Acquisiton Corp.20200214A225.2585.7085.7085.700.000.00
ASBAssociated Banc-Corp20200214A5.604.491.451.543.042.95
ASCARDMORE SHIPPING CORPORATION20200214A25.1118.657.5710.4911.088.16
ASEAGlobal X FTSE Southeast Asia ET20200214ETF96.65125.13125.13125.130.000.00
ASETFlexShares Real Assets Allocati20200214ETF40.6314.0614.1213.64-0.060.42
ASFIAsta Funding Inc20200214A61.6922.3836.8036.80-14.42-14.42
ASGNASGN Incorporated20200214A10.575.151.552.053.603.10
ASHAshland Global Holdings Inc.20200214A7.643.180.881.552.301.63
ASHRXtrackers Harvest CSI 300 China20200214ETF3.532.722.161.640.561.08
ASHSXtrackers Harvest CSI 500 China20200214ETF16.7610.496.296.874.203.61
ASHXXtrackers MSCI China A Inclusio20200214ETF71.8163.0463.0463.040.000.00
ASIXAdvanSix Inc.20200214A24.319.134.343.994.795.14
ASMAvino Silver & Gold Mines Ltd.20200214A47.5684.7653.4447.3831.3237.38
ASMBAssembly Biosciences, Inc20200214A34.8226.606.985.2719.6221.33
ASNAAscena Retail Group, Inc.20200214A72.2061.2042.2735.4218.9225.78
ASPNAspen Aerogels, Inc.20200214A49.2426.3221.2122.435.113.89
ASPSAltisource Portfolio Solutions20200214A31.4622.877.107.8215.7715.05
ASPUASPEN GROUP, INC.20200214A36.3525.6910.5710.7315.1214.97
ASRTAssertio Therapeutics, Inc. Com20200214A74.1785.7955.6258.0530.1827.74
ASRVAmeriServ Financial Inc20200214A53.4329.6026.5826.583.023.02
ASTCAstrotech Corporation (DE) Comm20200214A312.59162.87158.45153.744.439.14
ASTEAstec Industries Inc20200214A34.3217.546.925.4110.6212.13
ASURAsure Software, Inc20200214A49.5448.9632.1532.8716.8116.09
ASYSAmtech Systems Inc20200214A54.9248.7722.8024.6025.9724.17
ATAtlantic Power Corporation20200214A41.9157.4332.8628.1124.5729.68
ATECAlphatec Holdings, Inc.20200214A44.4034.5221.1618.5113.3616.01
ATENA10 NETWORKS INC20200214A18.5616.937.698.839.238.10
ATESTCTest Symbol Class C20200214A30.6316.0316.2116.05-0.18-0.02
ATESTGTEST SYMBOL20200214A26.9614.8014.7314.750.070.06
ATEXAnterix Inc. Common Stock20200214A66.4737.2623.9626.2613.3011.00
ATGEAdtalem Global Education Inc. C20200214A11.576.501.871.784.634.72
ATHAthene Holding Ltd. Class A Com20200214A7.474.04-1.43-0.885.474.92
ATHXAthersys, Inc. Common Stock20200214A79.5576.40-4.3014.2380.7062.17
ATIAllegheny Technologies20200214A8.165.524.155.151.360.36
ATIFATIF Holdings Limited Ordinary20200214A307.87259.17182.28228.5176.8930.66
ATKRAtkore International Group Inc.20200214A10.094.602.743.061.861.54
ATLCAtlanticus Holdings Corporation20200214A342.19147.01131.95139.0915.067.91
ATLOAMES National Corp20200214A67.2647.0539.3035.987.7511.07
ATMPiPath Select MLP ETN20200214ETF11.8810.939.729.571.211.36
ATNIATN International, Inc20200214A72.1726.3120.7621.185.555.13
ATNMActinium Pharmaceuticals, Inc20200214A81.76120.5389.2590.6831.3429.92
ATNXAthenex, Inc. Common Stock20200214A16.9121.975.673.8316.3018.14
ATOAtmos Energy Corporation20200214A3.9412.8915.178.37-2.294.50
ATOMAtomera Incorporated Common Sto20200214A132.3181.6467.4574.8714.186.77
ATOSAtossa Therapeutics, Inc. Commo20200214A201.94212.69177.71177.7834.9834.91
ATRAptarGroup, Inc.20200214A12.955.121.642.243.482.88
ATRAAtara Biotherapeutics, Inc20200214A29.2325.225.218.8620.0016.35
ATRCAtriCure, Inc.20200214A18.379.463.613.165.856.30
ATROAstronics Corp20200214A30.4117.655.264.2612.4013.39
ATRSAntares Pharma, Inc.20200214A28.5927.2715.0814.2912.1912.98
ATSGAir Transport Services Group, I20200214A15.7516.301.521.8414.7814.46
ATTOAtento S.A.20200214A67.4142.6418.3218.9324.3223.71
ATUSAltice USA, Inc. Class A Common20200214A4.114.872.642.212.232.66
ATVIActivision Blizzard Inc.20200214A2.102.870.650.612.212.26
ATXIAvenue Therapeutics, Inc. Commo20200214A168.9091.9630.3840.0461.5751.91
AUBAtlantic Union Bankshares Corpo20200214A11.1314.672.633.4012.0311.26
AUBNAuburn National Bancorporation20200214A406.16295.50295.50295.500.000.00
AUDCAudioCodes Ltd20200214A22.5519.950.2810.6519.679.30
AUGAuryn Resources Inc. Common Sha20200214A88.3767.9838.2438.0429.7329.93
AUMNGolden Minerals Company20200214A246.52243.71222.96224.2820.7619.44
AUPHAurinia Pharmaceuticals Inc20200214A12.467.541.822.485.725.07
AUSFGlobal X Adaptive U.S. Factor E20200214ETF18.8811.8011.9311.93-0.13-0.13
AUTOAutoWeb, Inc. Common Stock20200214A305.2929.7857.3157.31-27.54-27.54
AUYYamana Gold, Inc.20200214A23.9921.408.639.0612.7712.34
AVAAvista Corporation20200214A9.204.111.322.292.791.82
AVAVAeroVironment, Inc.20200214A21.2513.735.947.337.806.40
AVBAvalonBay Communities, Inc.20200214A4.542.161.321.020.841.14
AVCOAvalon GloboCare Corp. Common S20200214A114.75184.12193.37169.65-9.2514.47
AVDAmerican Vanguard Corporation20200214A24.7312.839.909.312.933.52
AVDEAvantis International Equity ET20200214ETF116.7313.2414.6013.69-1.36-0.45
AVDVAvantis International Small Cap20200214ETF24.8816.098.948.397.167.70
AVEMAvantis Emerging Markets Equity20200214ETF25.0824.7424.9824.96-0.24-0.22
AVEOAVEO Pharmaceuticals, Inc.20200214A62.5081.5673.0376.298.535.27
AVGOBroadcom Inc. Common Stock20200214A5.072.930.891.212.041.72
AVGRAvinger, Inc. Common Stock20200214A83.8579.6373.5874.356.055.28
AVIDAvid Technology Inc20200214A35.9628.3213.3614.6414.9613.68
AVLRAvalara, Inc.20200214A19.6212.874.405.798.477.08
AVNSAvanos Medical, Inc.20200214A13.356.863.573.723.293.14
AVNWAviat Networks, Inc.20200214A109.9228.4017.1019.5011.298.90
AVROAVROBIO, Inc. Common Stock20200214A43.9321.388.229.5413.1611.84
AVTAvnet, Inc.20200214A6.5117.861.181.3316.6916.53
AVTRAvantor, Inc.20200214A8.035.590.070.695.524.90
AVUSAvantis U.S. Equity ETF20200214ETF10.968.017.817.830.200.17
AVUVAvantis U.S. Small Cap Value ET20200214ETF16.1316.0415.5315.080.520.96
AVXLAnavex Life Sciences20200214A36.5931.089.5214.1821.5616.91
AVYAvery Dennison Corp.20200214A8.013.300.430.922.872.38
AVYAAvaya Holdings Corp. Common Sto20200214A7.725.730.621.895.113.84
AWIArmstrong World Industries, Inc20200214A12.473.231.501.771.731.46
AWKAmerican Water Works Company, I20200214A3.982.402.182.300.220.10
AWRAmerican States Water Company20200214A10.747.503.996.013.511.49
AWREAware Inc20200214A408.30208.84205.57205.573.273.27
AWTMAware Ultra-Short Duration Enha20200214ETF2.971.980.000.001.971.97
AWXAvalon Holdings Corp.20200214A248.67296.58296.74296.74-0.16-0.16
AXAxos Financial, Inc. Common Sto20200214A11.139.816.127.373.692.44
AXASAbraxas Petroleum Corporation20200214A19.3828.831.453.4427.3825.39
AXDXAccelerate Diagnostics, Inc.20200214A54.6424.044.446.4019.6017.64
AXEAnixter International Inc20200214A4.492.381.131.351.251.03
AXGNAxogen, Inc. Common Stock20200214A31.2613.22-3.88-3.6517.1016.86
AXGTAxovant Gene Therapies Ltd. Com20200214A133.1290.7853.7657.9437.0232.84
AXJLWisdomTree Asia-Pacific ex-Japa20200214ETF37.2237.8680.6237.86-42.760.00
AXLAmerican Axle & Manufacturing H20200214A16.2211.78-1.950.5613.7311.22
AXLAAxcella Health Inc. Common Stoc20200214A212.92141.19135.29135.095.906.10
AXNXAxonics Modulation Technologies20200214A43.0517.2010.2611.146.946.06
AXPAmerican Express Company20200214A2.754.212.692.761.531.46
AXRAMREP Corporation20200214A178.02119.2845.8745.8773.4173.41
AXSAxis Capital Holders Limited20200214A5.932.650.580.592.062.06
AXSMAxsome Therapeutics, Inc20200214A20.4311.756.486.835.274.92
AXTAAxalta Coating Systems Ltd.20200214A3.913.650.490.753.152.90
AXTIAXT Inc20200214A56.0147.3927.6136.4419.7811.01
AXUAlexco Resource Corp.20200214A57.3446.7324.7324.6622.0022.07
AYAtlantica Yield plc20200214A9.4728.725.0725.9523.652.77
AYIAcuity Brands, Inc.20200214A12.166.033.494.062.541.97
AYTUAytu BioScience, Inc. Common St20200214A137.03232.32201.19191.3431.1340.98
AYXAlteryx, Inc.20200214A15.868.9610.6010.10-1.64-1.14
AZOAutoZone, Inc.20200214A16.468.294.744.863.493.41
AZPNAspen Technology Inc20200214A8.613.541.491.612.051.93
AZREAzure Power Global Limited20200214A83.5846.8144.4143.462.403.35
AZRXAzurRx BioPharma, Inc. Common S20200214A129.97181.38193.07178.42-11.692.96
AZZAZZ Inc.20200214A20.8411.278.208.343.072.94
BBarnes Group Inc.20200214A11.624.341.481.912.862.43
BABoeing Company20200214A4.152.980.821.382.161.59
BABInvesco Taxable Municipal Bond20200214ETF6.1218.3320.2417.89-1.910.44
BACBank of America Corporation20200214A2.872.490.530.971.951.52
BAHBooz Allen Hamilton Holding Cor20200214A4.192.490.211.352.281.14
BALiPath Series B Bloomberg Cotton20200214ETN38.6443.1243.4242.99-0.290.13
BAMBrookfield Asset Management Inc20200214A2.672.040.200.391.851.65
BANCBanc of California, Inc.20200214A11.277.503.243.854.263.65
BANDBandwidth Inc. Class A Common S20200214A33.8113.4410.0110.483.432.95
BANFBancfirst Corp20200214A20.2810.215.045.155.175.07
BANRBanner Corp.20200214A10.747.541.692.605.854.94
BANXStoneCastle Financial Corporati20200214A35.2422.6521.2323.311.42-0.66
BAPCredicorp LTD20200214A13.435.853.043.182.812.67
BAPRInnovator S&P 500 Buffer ETF -20200214ETF20.5513.755.255.258.508.50
BASIBioanalytical Systems Inc20200214A224.53283.89206.68205.8877.2278.01
BATRALiberty Media Corporation Serie20200214A27.0816.873.805.0313.0711.84
BATRKLiberty Media Corporation Serie20200214A24.3213.149.289.173.873.98
BATTAmplify Advanced Battery Metals20200214ETF26.9447.8645.7542.502.115.35
BAUGInnovator S&P 500 Buffer ETF -20200214ETF23.7215.1015.1015.100.000.00
BAXBaxter International Inc.20200214A3.853.73-0.29-0.214.023.94
BBBlackBerry Limited20200214A17.0414.295.486.218.808.07
BBAXJPMorgan BetaBuilders Developed20200214ETF11.737.186.886.540.300.66
BBBYBed Bath & Beyond Inc20200214A9.148.112.632.875.485.24
BBCVirtus LifeSci Biotech Clinical20200214ETF59.6539.2939.3539.29-0.060.00
BBCAJPMorgan BetaBuilders Canada ET20200214ETF5.174.484.164.360.320.11
BBCPConcrete Pumping Holdings, Inc.20200214A151.2873.3554.6660.2118.6913.14
BBDCBarings BDC, Inc.20200214A26.8218.7020.6919.85-1.98-1.15
BBEUJPMorgan BetaBuilders Europe ET20200214ETF3.953.302.752.920.540.38
BBGIBeasley Broadcasting Group Inc20200214A74.2269.0532.0931.0936.9737.96
BBHVanEck Vectors Biotech ETF20200214ETF7.189.596.906.692.692.90
BBIBrickell Biotech, Inc. Common S20200214A178.27124.4780.4291.7244.0532.75
BBINJPMorgan BetaBuilders Internati20200214ETF3.4610.745.066.955.683.79
BBIOBridgeBio Pharma, Inc. Common S20200214A45.2620.947.429.0313.5211.92
BBJPJPMorgan BetaBuilders Japan ETF20200214ETF4.223.963.843.870.130.10
BBPVirtus LifeSci Biotech Products20200214ETF24.9524.5518.3618.296.196.27
BBQBBQ Holdings, Inc. Common Stock20200214A316.95284.30236.68244.0547.6240.24
BBREJPMorgan BetaBuilders MSCI U.S.20200214ETF3.873.701.562.812.140.89
BBSAJPMorgan BetaBuilders 1-5 Year20200214ETF7.829.539.049.040.490.49
BBSIBarrett Business Services20200214A56.8227.7821.3422.456.445.33
BBUBrookfield Business Partners L.20200214A24.5414.242.546.3011.707.93
BBUSJPMorgan BetaBuilders U.S. Equi20200214ETF2.693.272.913.020.360.26
BBWBuild-A-Bear Workshop, Inc.20200214A88.6754.5944.6637.689.9316.91
BBXBBX Capital Corporation Class A20200214A47.4427.1018.8021.688.305.42
BBYBest Buy Company, Inc.20200214A4.974.724.024.400.710.32
BCBrunswick Corporation20200214A8.814.502.512.752.001.75
BCBPBCB Bancorp Inc (NJ)20200214A36.0318.729.439.719.299.00
BCCBoise Cascade Company20200214A15.876.143.152.642.993.50
BCDAberdeen Standard Bloomberg All20200214ETF14.709.299.249.210.050.09
BCDABioCardia, Inc. Common Stock20200214A660.36759.38759.38759.380.000.00
BCEBCE, Inc.20200214A2.212.122.602.53-0.48-0.41
BCEIBONANZA CREEK ENERGY, INC.20200214A22.1811.874.595.247.286.64
BCELAtreca, Inc. Class A Common Sto20200214A121.6892.5573.3073.5219.2619.03
BCIAberdeen Standard Bloomberg All20200214ETF10.816.615.946.350.670.26
BCLIBrainstorm Cell Therapeutics In20200214A53.0651.0723.7425.2527.3325.82
BCMiPath Pure Beta Broad Commodity20200214ETN17.4110.0910.2810.09-0.190.00
BCMLBayCom Corp Common Stock20200214A83.2467.5110.6211.2756.8956.25
BCOThe Brink's Company20200214A12.8033.3137.6834.98-4.37-1.67
BCOMB Communications Ltd20200214A365.86327.31327.31327.310.000.00
BCORBlucora, Inc.20200214A15.4315.094.695.1110.399.98
BCOVBrightcove, Inc.20200214A31.2625.4813.049.5512.4315.93
BCOW1895 Bancorp of Wisconsin, Inc.20200214A355.81207.04207.04207.040.000.00
BCPCBalchem Corporation20200214A32.9311.917.447.534.484.39
BCRXBioCryst Pharmaceuticals Inc20200214A37.6230.105.236.2324.8723.87
BCSFBain Capital Specialty Finance,20200214A11.329.151.982.117.177.04
BCTFBancorp 34, Inc. Common Stock20200214A182.68129.76129.76129.760.000.00
BDCBelden Inc.20200214A11.854.771.522.003.252.77
BDCSUBS AG Exchange Traded Access S20200214ETN13.204.834.974.97-0.14-0.14
BDCYETRACS 2xMonthly Leveraged Well20200214ETN99.0829.7329.7329.730.000.00
BDCZETRACS Wells Fargo Business Dev20200214ETN11.205.092.922.102.172.99
BDECInnovator S&P 500 Buffer ETF -20200214ETF22.6911.8611.8611.860.000.00
BDGEBridge Bancorp Inc20200214A30.6918.048.599.629.458.42
BDLFlanigan's Enterprises Inc20200214A716.26652.83652.83652.830.000.00
BDNBrandywine Realty Trust20200214A6.534.492.062.482.442.01
BDRBlonder Tongue Laboratories Inc20200214A941.06628.55584.01584.0144.5544.55
BDSIBioDelivery Sciences Internatio20200214A19.8424.915.978.7618.9416.18
BDTXBlack Diamond Therapeutics, Inc20200214A100.4450.3741.1643.859.216.52
BDXBecton, Dickinson and Co.20200214A5.532.971.481.881.491.09
BEBloom Energy Corporation20200214A15.1842.0733.6133.038.469.08
BEAMBeam Therapeutics Inc. Common S20200214A75.2547.3630.0834.9117.2812.46
BEATBioTelemetry, Inc.20200214A24.4712.687.067.015.625.68
BECNBeacon Roofing Supply, Inc.20200214A15.838.183.674.004.524.18
BELFABel Fuse Inc20200214A998.07641.64711.96631.91-70.329.72
BELFBBel Fuse Inc20200214A75.9051.819.4713.7942.3438.01
BENFranklin Resources, Inc.20200214A4.303.920.44-0.123.484.03
BEPBrookfield Renewable Partners L20200214A8.174.610.931.073.683.54
BERYBerry Global Group, Inc.20200214A6.643.231.501.321.731.91
BFABrown-Forman Corporation Class20200214A39.2016.7310.2412.256.494.48
BFBBrown-Forman Corporation Class20200214A8.703.882.912.970.960.91
BFAMBRIGHT HORIZONS FAMILY SOLUTION20200214A35.1616.008.1110.957.885.05
BFCBank First Corporation Common S20200214A341.75211.51211.51211.510.000.00
BFEBInnovator S&P 500 Buffer ETF -20200214ETF22.699.147.507.501.641.64
BFINBankFinancial Corporation20200214A176.5978.9579.8279.82-0.87-0.87
BFITGlobal X Health & Wellness Them20200214ETF24.2323.7126.1026.10-2.39-2.39
BFORBarron's 400 ETF20200214ETF12.076.655.466.391.190.26
BFSSaul Centers, Inc.20200214A25.4411.716.757.764.963.95
BFSTBusiness First Bancshares, Inc.20200214A95.3246.7126.7226.3719.9820.33
BGBunge Limited20200214A4.963.26-0.120.733.382.52
BGCPBGC Partners, Inc.20200214A18.9414.388.998.965.405.42
BGFVBig 5 Sporting Goods Corp20200214A64.2838.3616.2916.5722.0721.80
BGGBriggs & Stratton Corp.20200214A31.1924.7810.5614.7714.2210.01
BGIBirks Group Inc20200214A861.10497.03492.77492.774.254.25
BGRNiShares Global Green Bond ETF20200214ETF17.8112.6512.6312.610.020.03
BGSB&G Foods, Inc.20200214A9.209.615.994.213.625.40
BGSFBG Staffing Inc.20200214A53.5239.6231.2929.608.3310.02
BHBiglari Holdings Inc. Class B C20200214A131.5155.7931.3647.0324.438.76
BHATBlue Hat Interactive Entertainm20200214A334.02271.27120.96173.00150.3098.26
BHBBar Harbor Bankshares20200214A158.3576.1163.6767.5612.448.55
BHCBausch Health Companies Inc.20200214A4.494.240.630.683.623.57
BHEBenchmark Electronics20200214A12.317.042.442.414.604.63
BHFBrighthouse Financial, Inc.20200214A7.4910.037.501.702.548.33
BHLBBerkshire Hills Bancorp, Inc.20200214A14.206.464.664.971.801.50
BHRBraemar Hotels & Resorts Inc. C20200214A32.5052.1848.1152.454.07-0.27
BHTGBioHiTech Global, Inc. Common S20200214A66.7167.0547.5147.5119.5419.54
BHVNBiohaven Pharmaceutical Holding20200214A21.2813.437.7010.465.732.97
BIBProShares Ultra NASDAQ Biotechn20200214ETF6.405.131.941.563.193.57
BIBLInspire 100 ETF20200214ETF11.988.187.577.570.610.61
BICKFirst Trust BICK Index Fund20200214ETF41.2634.8234.3633.880.470.95
BIGBig Lots, Inc.20200214A9.735.762.232.223.533.53
BIIBBiogen Inc. Common Stock20200214A7.494.360.620.483.743.88
BILSPDR Bloomberg Barclays 1-3 Mon20200214ETF1.090.770.670.670.100.10
BILLBill.com Holdings, Inc.20200214A24.2816.897.787.649.129.26
BIMIBOQI International Medical Inc.20200214A102.3382.1446.6754.1435.4828.00
BIOBio-Rad Laboratories, Inc.Class20200214A29.5112.035.676.435.614.84
BIOBBio-Rad Laboratories, Inc. Clas20200214A69.8116.2122.4516.18-6.240.03
BIOCBiocept, Inc.20200214A40.5042.0830.0733.0112.019.07
BIOLBiolase, Inc.20200214A242.94118.8089.3996.7529.4122.05
BIOXBioceres Crop Solutions Corp. O20200214A290.36155.99124.22133.3931.7722.60
BIPBrookfield Infrastructure Partn20200214A4.924.56-0.450.855.023.71
BISProShares UltraShort NASDAQ Bio20200214ETF8.636.941.151.385.785.56
BIVVanguard Intermediate-Term Bond20200214ETF1.570.810.950.98-0.14-0.17
BIZDVanEck Vectors BDC Income ETF20200214ETF12.686.325.775.950.550.37
BJBJs Wholesale Club Holdings, In20200214A12.876.753.993.952.762.80
BJANInnovator S&P 500 Buffer ETF -20200214ETF20.0614.7613.9314.090.840.67
BJKVanEck Vectors Gaming ETF20200214ETF49.8085.9485.9485.940.000.00
BJRIBJ's Restaurants, Inc.20200214A14.5810.941.832.129.118.83
BJULInnovator S&P 500 Buffer ETF -20200214ETF26.4927.8814.0615.1913.8312.70
BJUNInnovator S&P 500 Buffer ETF -20200214ETF35.0624.3124.3124.310.000.00
BKBank of New York Mellon Corpora20200214A2.482.180.801.481.380.69
BKCCBlackRock Capital Investment Co20200214A20.1114.238.9310.955.303.28
BKDBrookdale Senior Living, Inc.20200214A15.3313.202.093.4111.119.79
BKEThe Buckle, Inc.20200214A12.4010.024.056.745.973.28
BKEPBlueknight Energy Partners L.P.20200214A108.89127.2660.5360.5266.7366.74
BKFiShares MSCI BRIC Index Fund20200214ETF19.507.067.137.13-0.07-0.07
BKHBlack Hills Corporation20200214A7.964.041.240.892.803.15
BKIBlack Knight, Inc. Common Stoc20200214A10.089.671.361.838.317.84
BKLNInvesco Senior Loan ETF20200214ETF4.423.291.801.801.491.49
BKNGBooking Holdings Inc. Common St20200214A12.186.992.963.503.432.84
BKRBaker Hughes Company20200214A4.816.603.914.122.692.49
BKSCBank of South Carolina20200214A73.097.557.557.550.000.00
BKTIBK Technologies Corporation20200214A84.75183.28144.45144.4538.8338.83
BKUBankunited, Inc.20200214A5.113.581.121.222.462.36
BKYIBIO-key International, Inc. Com20200214A258.39446.22464.61466.37-18.39-20.15
BLBlackLine, Inc. Common Stock20200214A26.0115.456.6610.228.785.23
BLBDBlue Bird Corporation Common St20200214A32.3954.179.079.0045.1045.17
BLCMBellicum Pharmaceuticals, Inc.20200214A110.5891.1654.1657.4837.0033.69
BLCNReality Shares Nasdaq NextGen E20200214ETF198.8884.5182.9582.951.561.56
BLDTopBuild Corp. Common Stock20200214A13.697.482.833.014.644.47
BLDPBallard Power Systems Inc.20200214A13.7914.4010.005.774.398.63
BLDRBuilders FirstSource, Inc.20200214A8.128.001.513.866.494.14
BLESInspire Global Hope ETF20200214ETF16.5510.9210.8810.880.040.04
BLFSBioLife Solutions Inc.20200214A35.9144.1618.4818.6325.6825.52
BLHYVirtus Newfleet Dynamic Credit20200214ETF37.2137.2337.2337.230.000.00
BLINBridgeline Digital Inc.20200214A122.93140.6190.3099.5150.3141.10
BLKBlackrock, Inc.20200214A6.984.073.053.701.030.38
BLKBBlackbaud, Inc.20200214A13.895.271.671.563.613.72
BLLBall Corporation20200214A6.973.672.412.811.260.86
BLNKBlink Charging Co. Common Stock20200214A70.3154.3834.8641.3219.5213.06
BLOKAmplify Transformational Data S20200214ETF16.719.657.027.632.622.01
BLPHBellerophon Therapeutics, Inc.20200214A163.9895.8260.6462.5435.1833.28
BLUBELLUS Health Inc.20200214A43.0939.73-4.73-6.8844.4746.61
BLUEbluebird bio, Inc. Common Stock20200214A15.439.164.605.574.553.58
BLVVanguard Long-Term Bond ETF20200214ETF3.983.751.952.041.801.70
BLXBanco Latinoamericano de Comerc20200214A64.4147.4617.4219.1530.0528.31
BMCHBMC Stock Holdings, Inc20200214A14.3919.331.640.5217.6918.81
BMIBadger Meter, Inc.20200214A15.146.865.115.391.751.47
BMLPDorsey Wright MLP Index ETNs du20200214ETF21.8434.6434.6434.640.000.00
BMOBank of Montreal20200214A1.902.051.371.500.680.55
BMRABIOMERICA INC20200214A150.0286.0377.8880.658.145.37
BMRCBank of Marin Bancorp20200214A44.9823.1013.4212.439.6810.67
BMRNBioMarin Pharmaceuticals Inc20200214A7.064.541.411.723.132.83
BMTCBryn Mawr Bank Corp20200214A22.7610.631.301.959.338.69
BMYBristol-Myers Squibb Co.20200214A1.832.901.441.381.461.52
BNDVanguard Total Bond Market20200214ETF1.180.940.660.550.280.39
BNDCFlexShares Core Select Bond Fun20200214ETF17.0114.9613.4213.421.541.54
BNDWVanguard Total World Bond ETF20200214ETF3.903.712.982.750.730.96
BNDXVanguard Total International Bo20200214ETF1.741.090.870.870.220.22
BNEDBarnes & Noble Education, Inc20200214A33.0828.5812.0314.4116.5514.18
BNFTBenefitfocus, Inc.20200214A23.5611.452.474.358.987.10
BNGOBionano Genomics, Inc. Common S20200214A102.8891.2585.1085.276.155.98
BNKDMicroSectorsTM U.S. Big Banks I20200214ETN19.69
BNKOMicroSectorsTM U.S. Big Banks I20200214ETN18.69
BNKUMicroSectorsTM U.S. Big Banks I20200214ETN20.988.316.548.311.770.00
BNOVInnovator S&P 500 Buffer ETF -20200214ETF32.5355.0255.0255.020.000.00
BNSBank of Nova Scotia20200214A1.811.961.110.980.850.98
BNSOBonso Electronic International20200214A126.6111.3111.3111.310.000.00
BOCHBank of Commerce Holdings (CA)20200214A48.4014.5610.525.604.048.96
BOCTInnovator S&P 500 Buffer ETF -20200214ETF21.5112.3412.1312.130.210.21
BOHBank of Hawaii Corp.20200214A10.193.862.101.801.772.07
BOKFBOK Financial Corp20200214A11.635.121.201.323.923.79
BOMNBoston Omaha Corporation Class20200214A48.9545.7519.7936.3325.969.42
BONDPIMCO Active Bond Exchange-Trad20200214ETF2.431.771.261.190.510.58
BOOMDMC Global Inc. Common Stock20200214A28.1612.652.634.6210.028.04
BOOTBoot Barn Holdings, Inc.20200214A12.647.113.414.583.702.53
BORRBorr Drilling Limited Common sh20200214A143.2986.7071.4471.8015.2614.90
BOSCB.O.S. Better On-Line Solutions20200214A188.19148.88119.58126.6829.3022.20
BOSSGlobal X Founder-Run Companies20200214ETF63.8044.9044.8844.880.020.02
BOTJBank of the James Financial Gro20200214A56.3062.2460.7960.791.451.45
BOTZGlobal X Funds Global X Robotic20200214ETF4.446.231.185.205.061.04
BOUTInnovator IBD Breakout Opportun20200214ETF105.2040.1923.1126.6817.0913.52
BOXBOX, INC.20200214A8.377.204.423.752.783.45
BOXLBoxlight Corporation Class A Co20200214A98.7680.3668.9969.9211.3610.44
BPFHBoston Private Financial Holdin20200214A10.217.343.413.833.933.52
BPMCBlueprint Medicines Corporation20200214A30.1416.935.196.2311.7410.70
BPMPBP Midstream Partners LP Common20200214A17.4710.243.985.286.264.96
BPMXBioPharmX Corporation20200214A57.0290.8279.0680.1411.7610.68
BPOPPopular Inc20200214A5.7613.952.004.1111.959.83
BPRNThe Bank of Princeton20200214A113.2074.9740.7570.8534.224.12
BPTBP Prudhoe Bay Royalty Trust20200214A34.4224.8516.7315.628.139.24
BPTHBio-Path Holdings Inc20200214A96.5261.0614.6518.7846.4142.28
BPYBrookfield Property Partners L.20200214A5.484.88-1.37-0.376.265.25
BRBroadridge Financial Solutions20200214A6.154.131.381.522.752.61
BRBRBellRing Brands, Inc.20200214A39.1112.306.967.185.345.12
BRBSBlue Ridge Bankshares, Inc.20200214A317.50236.76239.06239.06-2.30-2.30
BRCBrady Corporation20200214A13.784.411.371.313.033.10
BREWCraft Brew Alliance, Inc.20200214A8.4311.853.583.468.268.38
BRFVanEck Vectors Brazil Small-Cap20200214ETF40.9227.7526.4026.401.361.36
BRGBluerock Residential Growth REI20200214A16.4710.567.398.103.172.47
BRIDBridgford Foods Corp20200214A653.29250.60250.60250.600.000.00
BRKABerkshire Hathaway Inc.20200214A
BRKBBERKSHIRE HATHAWAY Class B20200214A1.611.100.511.000.600.11
BRKLBrookline Bancorp Inc20200214A11.7413.132.122.2411.0210.89
BRKRBruker Corporation20200214A7.494.98-0.52-0.055.505.02
BRKSBrooks Automation Inc20200214A14.407.193.282.443.914.76
BRMKBroadmark Realty Capital Inc. C20200214A8.359.403.794.035.605.37
BRNBarnwell Industries, Inc.20200214A238.20225.25160.55168.2964.7056.96
BROBrown & Brown, Inc.20200214A2.522.611.351.101.251.51
BROGBrooge Energy Limited Ordinary20200214A324.18105.11102.32101.002.794.11
BRPBRP Group, Inc. Class A Common20200214A141.1952.7638.7142.2014.0410.56
BRPABig Rock Partners Acquisition C20200214A1582.25
BRTBRT Apartments Corp20200214A54.1033.0624.4225.418.637.64
BRXBRIXMOR PROPERTY GROUP INC.20200214A5.065.072.872.712.192.35
BRYBerry Corporation (bry) Common20200214A26.9818.820.553.1018.2615.72
BRZUDirexion Daily MSCI Brazil Bull20200214ETF4.243.551.041.052.502.47
BSAEInvesco BulletShares 2021 USD E20200214ETF42.91
BSBEInvesco BulletShares 2022 USD E20200214ETF42.06
BSBKBogota Financial Corp. Common S20200214A45.8754.7113.4013.4041.3141.31
BSCEInvesco BulletShares 2023 USD E20200214ETF37.89
BSCKInvesco BulletShares 2020 Corpo20200214ETF4.703.982.572.571.411.41
BSCLInvesco BulletShares 2021 Corpo20200214ETF4.724.514.434.430.070.07
BSCMInvesco BulletShares 2022 Corpo20200214ETF5.013.392.993.370.400.02
BSCNInvesco BulletShares 2023 Corpo20200214ETF6.424.224.154.150.080.08
BSCOInvesco BulletShares 2024 Corpo20200214ETF9.916.216.836.87-0.62-0.66
BSCPInvesco BulletShares 2025 Corpo20200214ETF9.578.368.328.330.040.03
BSCQInvesco BulletShares 2026 Corpo20200214ETF13.248.878.388.380.490.49
BSCRInvesco BulletShares 2027 Corpo20200214ETF10.305.375.105.000.270.36
BSCSInvesco BulletShares 2028 Corpo20200214ETF17.627.707.707.700.000.00
BSCTInvesco BulletShares 2029 Corpo20200214ETF16.6111.349.7310.781.610.56
BSDEInvesco BulletShares 2024 USD E20200214ETF41.2326.5126.5126.510.000.00
BSEPInnovator S&P 500 Buffer ETF -20200214ETF26.37
BSETBassett Furniture Industries I20200214A73.8249.9112.8824.3037.0325.61
BSGMBioSig Technologies, Inc. Commo20200214A103.58103.6198.98110.294.63-6.69
BSIGBrightSphere Investment Group I20200214A17.0513.204.456.658.756.58
BSJKInvesco BulletShares 2020 High20200214ETF5.034.033.973.970.060.06
BSJLInvesco BulletShares 2021 High20200214ETF4.093.032.932.920.100.10
BSJMInvesco BulletShares 2022 High20200214ETF4.272.482.332.360.160.13
BSJNInvesco BulletShares 2023 High20200214ETF4.353.042.972.990.070.05
BSJOInvesco BulletShares 2024 High20200214ETF5.612.581.902.140.690.44
BSJPInvesco BulletShares 2025 High20200214ETF4.042.562.172.210.390.35
BSJQInvesco BulletShares 2026 High20200214ETF4.172.552.362.530.220.18
BSJRInvesco BulletShares 2027 High20200214ETF17.360.00
BSMBlack Stone Minerals, L.P.20200214A18.6413.348.689.114.674.26
BSMLInvesco BulletShares 2021 Munic20200214ETF14.830.490.490.490.000.00
BSMMInvesco BulletShares 2022 Munic20200214ETF6.714.314.314.310.000.00
BSMNInvesco BulletShares 2023 Munic20200214ETF17.299.609.419.410.200.20
BSMOInvesco BulletShares 2024 Munic20200214ETF15.3511.7111.7111.710.000.00
BSMPInvesco BulletShares 2025 Munic20200214ETF15.648.608.608.600.000.00
BSMQInvesco BulletShares 2026 Munic20200214ETF14.942.902.902.900.000.00
BSMRInvesco BulletShares 2027 Munic20200214ETF17.233.613.613.610.000.00
BSMSInvesco BulletShares 2028 Munic20200214ETF15.2819.5619.5619.560.000.00
BSMTInvesco BulletShares 2029 Munic20200214ETF16.40
BSQRBSQUARE Corporation20200214A179.9964.3270.4670.46-6.15-6.15
BSRRSierra Bancorp20200214A46.1610.123.953.946.176.18
BSTCBioSpecifics Technologies Corp.20200214A107.2645.1838.2440.666.944.52
BSVVanguard Short-Term Bond ETF20200214ETF1.240.950.850.840.110.12
BSVNBank7 Corp. Common stock20200214A204.24163.47163.47163.470.000.00
BSXBoston Scientific Corp.20200214A2.473.461.461.462.012.00
BTAIBioXcel Therapeutics, Inc. Comm20200214A90.6664.3430.7136.2933.6328.05
BTALAGFiQ U.S. Market Neutral Anti-20200214ETF26.329.407.426.981.982.42
BTEBaytex Energy Corporation20200214A91.1979.9763.4472.4416.537.52
BTECPrincipal Healthcare Innovators20200214ETF27.1037.3924.086.1113.3131.29
BTGB2Gold Corp.20200214A24.0719.977.2412.1412.737.83
BTNBallantyne Strong, Inc20200214A421.82345.82321.49307.6224.3338.20
BTUPeabody Energy Corporation20200214A17.5712.974.024.768.958.21
BTYSiPath Series B US Treasury 10-y20200214ETF13.70112.64110.63110.632.012.01
BUGGlobal X Cybersecurity ETF20200214ETF95.3956.5449.3948.997.157.55
BULPacer US Cash Cows Growth ETF20200214ETF22.9611.3013.1313.13-1.83-1.83
BURLBURLINGTON STORES, INC.20200214A8.154.332.072.262.262.07
BUSEFirst Busey Corporation Class A20200214A18.4625.264.574.9120.6920.35
BUYUSCF SummerHaven SHPEI Index Fu20200214ETF78.34108.00108.00108.000.000.00
BUYNUSCF SummerHaven SHPEN Index Fu20200214ETF73.3423.2317.0817.086.156.15
BVBrightView Holdings, Inc. Commo20200214A42.3218.719.2710.889.447.87
BVALBrand Value ETF20200214ETF14.599.198.198.191.001.00
BVSNBroadvision Inc Com20200214A393.98238.56229.98217.528.5821.04
BWBabcock & Wilcox Enterprises, I20200214A75.4251.1244.3444.746.786.37
BWABorgWarner Inc.20200214A4.613.471.541.791.931.68
BWBBridgewater Bancshares, Inc. Co20200214A46.0533.9419.9320.2814.0113.66
BWENBroadwind Energy Inc20200214A159.7897.9950.3352.7847.6645.21
BWFGBankwell Financial Group Inc20200214A132.6540.4933.0135.727.484.77
BWLABowl America Incorporated20200214A626.03410.51178.63410.51231.880.00
BWXSPDR Bloomberg Barclays Interna20200214ETF3.513.133.533.55-0.40-0.42
BWXTBWX Technologies, Inc.20200214A8.163.751.151.292.602.45
BWZSPDR Bloomberg Barclays Short T20200214ETF13.095.315.335.47-0.02-0.16
BXThe Blackstone Group Inc. Class20200214A2.663.020.370.872.652.14
BXCBlueLinx Holdings Inc.20200214A51.0927.3613.2717.2514.0910.11
BXGBluegreen Vacations Corporation20200214A97.7856.7453.5052.673.244.07
BXMTBlackstone Mortgage Trust, Inc.20200214A2.842.891.641.211.251.68
BXPBoston Properties, Inc.20200214A4.542.311.491.530.830.78
BXRXBaudax Bio, Inc. Common Stock20200214A122.1771.2038.7542.8532.4528.34
BXSBancorpSouth, Inc.20200214A7.124.020.410.643.613.37
BYByline Bancorp, Inc. Common Sto20200214A23.7713.816.116.917.706.90
BYDBoyd Gaming Corporation20200214A8.285.742.513.143.232.60
BYFCBroadway Financial Corp/Del20200214A599.60436.37436.37436.370.000.00
BYLDiShares Yield Optimized Bond ET20200214ETF9.465.12-0.17-0.175.295.29
BYNDBeyond Meat, Inc. Common Stock20200214A8.295.601.712.673.892.93
BYSIBeyondSpring Inc. Ordinary Shar20200214A155.08109.6461.1670.7748.4838.86
BZHBeazer Homes USA, Inc. New20200214A17.918.193.604.034.594.15
BZQProShares UltraShort MSCI Brazi20200214ETF4.924.272.513.041.761.23
CCitigroup Inc.20200214A1.331.460.330.351.141.11
CAAPCorporacion America Airports S.20200214A71.28100.6731.7332.5868.9468.08
CAASChina Automotive Systems, Inc.20200214A182.30113.0986.0586.6427.0426.46
CABACabaletta Bio, Inc. Common Stoc20200214A242.2984.0641.8443.4442.2140.62
CACCamden National Corporation20200214A25.6813.354.845.658.517.70
CACCCredit Acceptance Corp20200214A31.769.656.106.543.563.12
CACGClearBridge All Cap Growth ETF20200214ETF30.7328.5628.5628.560.000.00
CACICACI INTERNATIONAL CLA20200214A14.437.384.525.042.862.34
CADECadence Bancorporation20200214A6.427.262.792.884.494.40
CAECAE INC20200214A4.164.15-0.750.394.903.76
CAGConagra Brands, Inc.20200214A3.673.17-0.03-0.313.193.47
CAHCardinal Health, Inc.20200214A5.575.782.542.593.253.20
CAICAI International, Inc.20200214A36.0920.198.1710.6112.039.59
CAKECheesecake Factory (The)20200214A8.117.611.552.346.065.27
CALCaleres Inc20200214A27.9913.998.809.745.194.25
CALACalithera Biosciences, Inc20200214A48.5228.6710.0612.3918.6016.28
CALFPacer US Small Cap Cash Cows 1020200214ETF9.776.397.186.86-0.79-0.47
CALMCal-Maine Foods Inc20200214A11.0012.741.743.1811.009.56
CALXCALIX, INC.20200214A22.9117.517.597.109.9210.41
CAMPCalAmp Corp.20200214A19.8317.564.105.5013.4612.07
CAMTCamtek Ltd20200214A31.7913.193.374.999.838.21
CAPEiPath Shiller CAPE ETN20200214ETN9.226.112.672.363.443.75
CAPLCrossAmerica Partners LP Common20200214A122.6778.3269.1668.469.179.86
CAPRCapricor Therapeutics Inc20200214A135.60158.9576.4063.9982.5594.96
CARAvis Budget Group, Inc.20200214A12.2116.704.374.6612.3312.04
CARACara Therapeutics, Inc.20200214A14.008.362.602.645.765.72
CARECARTER BANK & TRUST MARTINSVILL20200214A47.9928.9817.7718.4211.2110.56
CARGCarGurus, Inc. Class A Common S20200214A8.2912.69-5.17-0.0817.8712.78
CAROCarolina Financial Corp.20200214A13.018.464.804.283.664.19
CARSCars.com Inc. Common Stock20200214A17.1014.56-0.662.3215.2212.23
CARVCarver Bancorp, Inc.20200214A381.39266.39231.79231.7934.6034.60
CARZFirst Trust NASDAQ Global Auto20200214ETF30.1822.5021.7321.890.770.61
CASACasa Systems, Inc. Common Stock20200214A30.0821.6111.179.4410.4312.14
CASHMeta Financial Group, Inc.20200214A7.047.301.021.346.275.96
CASICASI Pharmaceuticals, Inc.20200214A45.9990.745.4063.9085.3426.84
CASSCass Information Systems Inc20200214A129.1345.4431.3633.3514.0812.09
CASYCasey's General Stores Inc20200214A11.174.583.011.991.572.59
CATCaterpillar Inc.20200214A2.792.200.030.122.162.08
CATBCatabasis Pharmaceuticals, Inc20200214A75.7848.029.2911.0138.7337.01
CATCCAMBRIDGE BANCORP20200214A130.2654.8542.3242.3212.5312.52
CATHGlobal X S&P 500 Catholic Value20200214ETF12.278.412.501.975.916.44
CATMCardtronics plc Class A Ordinar20200214A12.085.031.191.543.843.49
CATOCATO CORP20200214A20.769.042.593.356.465.69
CATSCatasys Inc. Common Stock20200214A108.2866.3340.4542.5125.8823.81
CATYCathay General Bancorp20200214A10.627.592.793.064.804.53
CBChubb Limited20200214A3.992.541.331.741.210.80
CBANColony Bankcorp Inc20200214A117.8699.4633.6433.6465.8265.82
CBATCBAK Energy Technology, Inc. Co20200214A410.69346.86-16.98-10.98363.84357.84
CBAYCymabay Therapeutics20200214A64.8752.6225.6629.1226.9523.49
CBBCincinnati Bell Inc.20200214A17.5512.809.059.913.782.89
CBFVCB Financial Services, Inc. (PA20200214A290.8995.5079.7683.8215.7411.68
CBIOCatalyst Biosciences, Inc.20200214A28.9522.054.597.2217.4514.83
CBLCBL& Associates Properties, Inc20200214A43.7090.1963.9474.0826.2516.12
CBLICleveland Biolabs, Inc20200214A118.60121.8481.4254.4940.4267.34
CBMBCBM Bancorp, Inc.20200214A69.69
CBMGCellular Biomedicine Group, Inc20200214A67.9832.3216.0020.7116.3211.61
CBNKCapital Bancorp, Inc.20200214A146.1822.9822.1523.800.83-0.81
CBOECboe Global Markets, Inc.20200214A11.567.233.003.694.233.54
CBONVanEck Vectors ChinaAMC China B20200214ETF71.7049.1249.1249.120.000.00
CBPOChina Biologic Products Holding20200214A14.007.394.315.803.081.60
CBRECBRE GROUP, INC.20200214A5.733.150.791.292.361.86
CBRLCracker Barrel Old Country Stor20200214A11.434.882.422.962.461.92
CBSHCommerce Bancshares Inc20200214A6.242.631.081.351.551.28
CBTCabot Corporation20200214A12.935.171.582.353.592.82
CBTXCBTX, Inc. Common Stock20200214A101.3937.1225.0525.5912.0711.53
CBUCommunity Bank System20200214A11.235.741.852.153.893.58
CBZCBIZ, Inc.20200214A11.274.981.102.313.882.67
CCThe Chemours Company20200214A11.7712.600.775.9011.846.71
CCAPCrescent Capital BDC, Inc. Comm20200214A104.8037.8012.9312.8224.8724.98
CCBCoastal Financial Corporation20200214A149.0691.2842.7146.7448.5744.55
CCBGCapital City Bank Group Inc20200214A45.5641.1624.2023.8616.9617.30
CCCClarivate Analytics Plc Ordinar20200214A8.486.993.603.803.393.20
CCCLChina Ceramics Co. Ltd.20200214A177.92160.33154.36163.655.97-3.32
CCDCalamos Dynamic Convertible & I20200214A13.1511.0910.7110.590.380.50
CCEPCoca-Cola European Partners plc20200214A5.733.151.061.232.091.92
CCFChase Corporation20200214A140.39107.08100.97103.706.103.38
CCHCollier Creek Holdings Class A20200214A77.2360.2653.8352.846.447.42
CCICrown Castle Intl. Corp.20200214A4.563.702.492.901.210.80
CCJCameco Corporation20200214A10.989.984.153.245.846.74
CCKCrown Holdings Inc.20200214A6.373.040.160.202.892.84
CCLCarnival Corporation20200214A2.712.211.061.241.150.97
CCLPCSI Compressco LP20200214A109.46117.8027.8021.2290.0096.59
CCMPCabot Microelectronics Corp20200214A21.0914.422.282.3212.1312.10
CCNECNB Financial Corp/PA20200214A120.0974.9626.0329.3548.9345.61
CCOClear Channel Outdoor Holdings,20200214A37.5632.9017.2417.9615.6514.90
CCOICogent Communications Holdings,20200214A14.406.843.033.973.802.87
CCORCore Alternative Capital20200214ETF25.074.674.674.670.000.00
CCRCONSOL Coal Resources LP20200214A62.3470.38-27.53-32.4797.91102.86
CCRCChina Customer Relations Center20200214A296.81244.54244.81244.81-0.28-0.28
CCRNCross Country Healthcare Inc20200214A25.3726.902.104.7424.8022.15
CCSCENTURY COMMUNITIES, INC.20200214A11.498.383.262.955.125.42
CCXChurchill Capital Corp II Class20200214A122.4940.0730.6030.799.479.28
CCXIChemoCentryx, Inc.20200214A23.0113.865.885.477.988.39
CDAYCeridian HCM Holding20200214A9.577.182.594.284.602.91
CDCVictoryShares US EQ Income Enha20200214ETF4.304.392.853.061.541.34
CDECoeur Mining, Inc.20200214A16.7314.245.738.108.516.13
CDEVCentennial Resource Development20200214A38.0827.467.879.7419.5917.72
CDKCDK Global, Inc.20200214A9.084.241.581.982.672.26
CDLVictoryShares US Large Cap High20200214ETF13.355.275.055.090.220.18
CDLXCardlytics, Inc. Common Stock20200214A30.8717.059.7111.317.335.74
CDMOAvid Bioservices, Inc. Common S20200214A32.5430.4615.3914.4215.0816.04
CDNACareDx, Inc.20200214A20.3511.440.504.8210.936.61
CDNSCadence Design Systems20200214A4.7512.020.630.1111.4011.91
CDORCondor Hospitality Trust, Inc.20200214A13.0010.9610.379.160.591.81
CDRCedar Realty Trust, Inc20200214A35.6835.0924.8725.2610.229.83
CDTXCidara Therapeutics, Inc.20200214A57.1639.1516.8023.2522.3515.90
CDWCDW Corporation20200214A4.594.05-0.222.924.271.13
CDXCChromaDex Corporation20200214A46.9629.2817.6219.0911.6610.19
CDXSCodexis, Inc.20200214A17.6623.357.396.9715.9516.38
CDZICADIZ, Inc.20200214A23.5180.0517.6317.2262.4262.83
CECelanese Corporation Common Sto20200214A7.554.212.052.202.162.01
CECECeco Environmental Corp20200214A41.1914.086.653.607.4310.48
CEFSSaba Closed-End Funds ETF20200214ETF50.0471.493.0512.9468.4458.55
CEICamber Energy, Inc20200214A105.6390.2964.5167.3825.7822.92
CEIXCONSOL Energy Inc.20200214A24.2416.241.525.9814.7310.26
CELCellcom Israel, Ltd.20200214A110.00204.1186.3687.72117.75116.39
CELCCelcuity Inc. Common Stock20200214A901.95326.40300.15322.6626.253.74
CELHCelsius Holdings, Inc. Common S20200214A53.7351.9210.567.0541.5845.09
CELPCypress Environmental Partners,20200214A158.39119.8897.81109.5122.0710.37
CEMBiShares J.P. Morgan EM Corporat20200214ETF19.3316.6416.5516.380.100.27
CEMIChembio diagnostics, Inc.20200214A148.5156.5050.8749.965.636.53
CENTCentral Garden and Pet Co20200214A26.1212.365.495.976.876.38
CENTACentral Garden & Pet Company20200214A16.3816.700.04-0.4516.6617.15
CENXCentury Aluminum Co20200214A18.4413.526.616.446.927.09
CEPUCentral Puerto S.A. American De20200214A74.5346.9410.5815.8136.3631.13
CEQPCrestwood Equity Partners LP20200214A12.627.602.551.595.056.01
CERCCerecor Inc.20200214A82.3069.7652.9356.7416.8413.02
CERNCerner Corp20200214A3.473.780.190.363.593.42
CERSCerus Corp20200214A22.7519.80-0.041.5919.8418.21
CETVCentral European Media Enterpri20200214A22.3118.9817.9018.271.070.65
CETXCEMTREX INC.20200214A116.2896.1374.9475.4021.1920.72
CEVACEVA Inc.20200214A29.5218.118.2710.089.848.03
CEWWisdomTree Emerging Currency S20200214ETF35.099.796.986.982.812.81
CEYVictoryShares Emerging Market H20200214ETF27.8910.569.839.830.720.72
CEZVictoryShares Emerging Market V20200214ETF26.3013.6611.7413.651.920.01
CFCF Industries Holding, Inc.20200214A5.875.547.308.91-1.75-3.37
CFAVictoryShares US 500 Volatility20200214ETF5.313.092.232.180.860.91
CFBCrossFirst Bankshares, Inc. Com20200214A55.7335.9632.5729.113.396.86
CFBICommunity First Bancshares, Inc20200214A281.5135.95-15.97-7.3151.9143.25
CFBKCentral Federal Corporation20200214A64.6560.9860.9860.980.000.00
CFFACF Finance Acquisition Corp. Cl20200214A181.28
CFFIC&F Financial Corp20200214A176.2488.2657.8665.7230.4022.54
CFFNCapitol Federal Financial, Inc.20200214A7.9418.022.913.3615.1114.70
CFGCitizens Financial Group, Inc.20200214A2.702.921.101.611.821.31
CFMSConformis, Inc. Common Stock20200214A49.3544.2331.8130.7912.4213.44
CFOVictoryShares US 500 Enhanced V20200214ETF5.834.555.435.19-0.88-0.64
CFRCullen/Frost Bankers Inc.20200214A10.284.372.602.891.771.48
CFRXContraFect Corporation20200214A93.5056.8532.6132.9624.2423.89
CFXColfax Corporation20200214A8.414.863.884.110.980.74
CGThe Carlyle Group Inc. Common S20200214A5.556.963.583.963.383.00
CGACHINA GREEN AGRICULTURE INC20200214A127.2558.9318.8718.8740.0640.06
CGBDTCG BDC, Inc. Common Stock20200214A10.2417.352.793.8314.5613.53
CGCCanopy Growth Corporation Commo20200214A10.249.2210.008.63-0.780.59
CGENCompugen Ltd20200214A41.6749.7021.4616.3128.2533.40
CGIXCancer Genetics, Inc. Common St20200214A169.68151.6264.8365.5986.7986.03
CGNXCognex Corp20200214A13.268.422.573.915.864.52
CGOCalamos Global Total Return Fun20200214A16.726.553.963.962.592.59
CGWInvesco S&P Global Water Index20200214ETF8.8911.2011.206.860.004.34
CHADDirexion Daily CSI 300 China A20200214ETF10.106.627.697.22-1.07-0.60
CHAPChaparral Energy, Inc.20200214A189.2595.5776.0275.9319.5419.64
CHAUDirexion Daily CSI 300 China A20200214ETF7.398.927.697.891.231.03
CHCIComstock Holding Companies, Inc20200214A969.46347.06347.06347.060.000.00
CHCOCity Holding Co20200214A22.2711.135.976.665.164.47
CHCTCommunity Healthcare Trust Inco20200214A22.7612.877.177.795.715.08
CHDChurch & Dwight Co., Inc.20200214A3.743.671.321.702.351.97
CHDNChurchill Downs Inc20200214A11.236.802.453.724.353.08
CHEChemed Corporation20200214A21.0213.417.437.825.985.59
CHEFThe Chef's Warehouse Inc20200214A16.1716.490.711.9315.7814.56
CHEKCheck-Cap Ltd.20200214A151.59114.6041.1817.4373.4397.17
CHEPAGFiQ U.S. Market Neutral Value20200214ETF196.47259.14259.14259.140.000.00
CHFSCHF Solutions, Inc. Common Stoc20200214A55.9785.7558.6261.1427.1324.61
CHGGCHEGG, INC.20200214A6.103.681.131.672.562.01
CHGXChange Finance U.S. Large Cap F20200214ETF15.7219.9719.4619.970.510.00
CHHChoice Hotels Intnl.20200214A11.194.672.072.022.602.64
CHICalamos Convertible Opportuniti20200214A12.7312.659.118.913.543.74
CHICGlobal X MSCI China Communicati20200214ETF167.69107.1599.8699.747.297.41
CHIHGlobal X MSCI China Health Care20200214ETF43.7926.43-6.88-6.8833.3133.31
CHIIGlobal X MSCI China Industrials20200214ETF708.03426.22426.22426.220.000.00
CHIKGlobal X MSCI China Information20200214ETF79.1073.8550.3273.2223.530.63
CHILGlobal X MSCI China Large-Cap 520200214ETF82.8079.2059.1559.1520.0520.05
CHIMGlobal X MSCI China Materials E20200214ETF248.22507.47507.47507.470.000.00
CHIQGlobal X MSCI China Consumer Di20200214ETF16.2423.830.793.6323.0520.20
CHIRGlobal X MSCI China Real Estate20200214ETF40.5212.169.6411.722.520.45
CHISGlobal X MSCI China Consumer St20200214ETF81.6110.207.067.063.153.15
CHIXGlobal X MSCI China Financials20200214ETF22.4624.60-14.2522.7138.851.89
CHKChesapeake Energy Corp.20200214A6.489.115.316.643.812.48
CHKPCheck Point Software Technologi20200214A5.644.101.651.432.462.67
CHMAChiasma, Inc. Common Stock20200214A46.0536.206.425.8129.7830.39
CHMGChemung Financial Corp20200214A201.21110.88111.38111.05-0.50-0.17
CHMICHERRY HILL MORTGAGE INVESTMENT20200214A16.9013.6810.4510.833.232.85
CHNALoncar China BioPharma ETF20200214ETF64.4137.8036.5237.801.280.00
CHNGChange Healthcare Inc. Common S20200214A9.3013.7911.3811.722.422.07
CHNRChina Natural Resources, Inc.20200214A689.25687.90600.73600.7387.1787.17
CHPMCHP Merger Corp. Class A Common20200214A103.25178.33143.32143.3235.0135.01
CHRACharah Solutions, Inc Common St20200214A180.2783.3552.6791.1430.68-7.80
CHRSCoherus BioSciences, Inc.20200214A13.3912.553.986.778.585.79
CHRWC.H. Robinson Worldwide, Inc.20200214A4.112.350.110.482.241.87
CHSChicos FAS, Inc.20200214A25.0318.957.467.9811.4810.99
CHTRCharter Comm Inc Del CL A New20200214A7.674.791.082.103.712.70
CHUYChuy's Holdings, Inc. Common St20200214A36.7717.675.866.8711.8110.80
CHWCalamos Global Dynamic Income F20200214A16.3843.081.821.9941.2641.09
CHWYChewy, Inc.20200214A13.848.534.995.523.553.02
CHYCalamos Convertible and High In20200214A14.5014.7012.7512.781.941.92
CICIGNA Corporation20200214A6.092.890.460.502.432.39
CIACitizens, Inc.20200214A45.0625.2719.8919.315.395.96
CIBRFirst Trust Exchange-Traded Fun20200214ETF8.939.985.506.064.483.93
CIDVictoryShares International Hig20200214ETF18.6817.1523.8023.80-6.65-6.65
CIDMCinedigm Corp.20200214A414.17321.68292.57297.7829.1123.89
CIENCiena Corporation20200214A4.473.261.732.381.530.88
CIFSChina Internet Nationwide Finan20200214A137.4388.8371.3171.5417.5217.29
CIGIColliers International Group In20200214A13.939.97-1.951.8211.928.15
CIICCrescent Capital BDC, Inc. Comm20200214A175.04
CILVictoryShares International Vol20200214ETF26.116.716.716.710.000.00
CIMChimera Investment Corp.20200214A4.493.610.801.802.811.81
CINFCincinnati Financial Corp20200214A5.062.931.131.531.801.41
CINRCINER RESOURCES LP20200214A48.6327.2525.3625.361.901.90
CIOCITY OFFICE REIT, INC.20200214A10.098.002.523.735.484.27
CIRCIRCOR International, Inc20200214A26.7612.596.227.056.375.55
CITCIT Group Inc.20200214A5.752.860.570.662.292.20
CIVBCivista Bancshares, Inc.20200214A50.9738.2020.9421.8717.2616.33
CIXComp X International Inc.20200214A624.14632.28629.44632.282.840.00
CIZVictoryShares Developed Enhance20200214ETF17.9210.2710.2510.270.020.00
CIZNCitizens Holding Co.20200214A296.78
CJJDChina Jo-Jo Drugstores, Inc.20200214A106.2569.4047.6347.0921.7722.31
CKHSeacor Holdings Inc.20200214A28.2810.223.660.946.579.28
CKPTCheckpoint Therapeutics, Inc. C20200214A131.22102.3059.4260.8342.8841.47
CKXCKX Lands, Inc.20200214A414.18216.01154.74154.7461.2861.28
CLColgate-Palmolive Company20200214A1.694.38-0.75-0.575.134.95
CLARClarus Corporation Common Stock20200214A43.2433.6010.186.7623.4126.84
CLBCore Laboratories N.V.20200214A14.596.941.543.125.413.83
CLBKColumbia Financial, Inc. Common20200214A8.3832.9619.3730.2313.592.74
CLBSCaladrius Biosciences, Inc. Com20200214A134.19130.9940.42102.5490.5628.45
CLCTCollectors Universe20200214A51.7725.0712.4112.1412.6612.94
CLDBCORTLAND BNCP CRTLD OHIO20200214A615.93392.40221.71339.92170.7052.48
CLDRCloudera, Inc.20200214A9.347.322.742.414.574.91
CLDTCHATHAM LODGING TRUST20200214A13.038.773.484.275.304.51
CLDXCelldex Therapeutics, Inc20200214A81.8881.0945.6745.7635.4235.33
CLFCleveland-Cliffs Inc.20200214A13.5210.555.956.824.603.73
CLFDClearfield, Inc.20200214A130.5649.0719.6421.2829.4327.78
CLGXCorelogic, Inc.20200214A7.123.351.872.391.490.97
CLHClean Harbors, Inc20200214A13.205.142.943.652.201.49
CLIMack-Cali Realty Corp.20200214A8.408.147.729.140.42-1.00
CLIRClearSign Technologies Corporat20200214A323.27243.59193.40192.1550.1851.44
CLIXProShares Long Online/Short Sto20200214ETF15.2314.5814.5314.580.050.00
CLMTCalumet Specialty Products Part20200214A67.0934.3423.2025.5311.158.81
CLNCColony Credit Real Estate, Inc.20200214A19.6410.379.798.170.582.20
CLNEClean Energy Fuels Corp.20200214A35.8429.8513.1415.3616.7114.49
CLNYColony Capital, Inc. Class A C20200214A20.5111.267.307.663.963.60
CLOUGlobal X Cloud Computing ETF20200214ETF9.469.955.438.004.521.95
CLPRClipper Realty Inc. Common Stoc20200214A209.81162.56128.24132.5734.3229.99
CLPSCLPS Incorporation Common Stock20200214A134.4170.2058.6059.8211.6010.38
CLPTClearPoint Neuro, Inc. Common S20200214A103.4374.5643.5447.8831.0226.68
CLRCONTINENTAL RESOURCES INC.20200214A7.676.634.555.142.081.49
CLRBCellectar Biosciences INC NEW20200214A98.3395.8560.7584.0035.1011.85
CLRGIQ Chaikin U.S. Large Cap ETF20200214ETF8.546.776.776.770.000.00
CLROClearOne, Inc. (DE) Common Stoc20200214A552.03419.21419.21419.210.000.00
CLSCelestica, Inc.20200214A12.729.843.863.645.986.19
CLSDClearside Biomedical, Inc. Comm20200214A72.3359.8240.7243.3319.1016.49
CLSKCLEANSPARK INC20200214A129.5366.9960.6360.636.366.36
CLSNCelsion Corporation20200214A117.36208.28154.16155.6654.1252.63
CLTLInvesco Treasury Collateral ETF20200214ETF1.381.081.081.080.000.00
CLUBTown Sports International Holdi20200214A249.67144.4176.7279.7467.6964.67
CLVSClovis Oncology, Inc.20200214A13.0913.657.167.026.496.64
CLWClearwater Paper Corporation20200214A38.2717.525.676.4711.8511.04
CLWTEuro Tech Holdings Co Ltd. New20200214A200.1995.8182.2482.2413.5713.57
CLXClorox Company20200214A4.273.032.691.890.341.14
CLXTCalyxt, Inc. Common Stock20200214A67.4639.178.059.6931.1229.48
CMCanadian Imperial Bank of Comme20200214A1.762.121.521.310.600.81
CMAComerica Incorporated20200214A4.822.850.580.682.262.17
CMBMCambium Networks Corporation Or20200214A178.6264.3257.8257.826.496.49
CMBSiShares CMBS ETF20200214ETF11.315.921.972.173.963.75
CMCCommercial Metals Company20200214A8.214.581.941.412.643.18
CMCLCaledonia Mining Corporation Pl20200214A93.12220.81127.64128.1093.1792.71
CMCOColumbus McKinnon Corp/NY20200214A29.7216.390.593.7315.8012.66
CMCSAComcast Corp20200214A2.212.800.430.832.371.97
CMCTCIM Commercial Trust Corp.20200214A120.8147.2745.7545.741.621.64
CMDCantel Medical Corporation20200214A14.706.812.482.744.344.08
CMDYiShares Bloomberg Roll Select C20200214ETF52.6947.3447.8747.87-0.52-0.52
CMECME Group Inc.20200214A6.253.071.351.361.721.71
CMFiShares California Muni Bond ET20200214ETF3.153.422.873.950.55-0.53
CMGChipotle Mexican Grill, Inc.20200214A8.494.231.591.802.632.42
CMICummins Inc.20200214A5.403.731.111.192.612.54
CMLSCumulus Media Inc. Class A Comm20200214A97.0025.739.1011.2116.6314.52
CMOCapstead Mortgage Corp.20200214A12.648.095.075.573.022.51
CMPCompass Minerals International,20200214A13.216.663.563.293.093.37
CMPRCimpress PLC Ordinary Shares (I20200214A16.887.46-0.47-0.377.947.83
CMRECostamare Inc.20200214A13.3111.923.522.918.408.99
CMRXChimerix, Inc.20200214A61.7543.6423.1423.6020.5020.04
CMSCMS Energy Corporation20200214A1.802.270.530.571.741.70
CMTCore Molding Technologies, Inc.20200214A165.99175.12166.97166.978.168.15
CMTLComtech Telecommunications20200214A19.3120.408.058.7712.3411.63
CNXtrackers MSCI All China Equity20200214ETF27.1143.4244.9140.45-1.492.98
CNACNA Financial Corporation20200214A9.574.761.591.753.163.01
CNATConatus Pharmaceuticals Inc.20200214A97.5990.3878.4977.2011.8913.19
CNBKACentury Bancorp Inc/Mass20200214A184.2954.1140.5843.6113.536.64
CNBSAmplify Seymour Cannabis ETF20200214ETF74.1350.3260.5153.28-10.19-2.96
CNCCentene Corporation20200214A5.444.151.262.912.891.24
CNCEConcert Pharmaceuticals, Inc.20200214A60.5246.597.888.7938.7137.80
CNCRLoncar Cancer Immunotherapy ETF20200214ETF34.4020.1923.8622.79-3.66-2.59
CNDTConduent Incorporated Common St20200214A23.2118.492.943.3015.5415.19
CNETChinaNet Online Holdings Inc.20200214A99.1593.1990.8090.802.392.39
CNFRConifer Holdings, Inc20200214A718.72721.73721.73721.730.000.00
CNHICNH INDUSTRIAL N.V.20200214A10.507.522.823.124.704.37
CNICanadian National Railway20200214A3.032.88-1.40-0.574.283.44
CNKCinemark Holdings, Inc.20200214A8.403.634.425.30-0.80-1.67
CNMDCONMED Corporation20200214A15.415.182.022.143.163.04
CNNBCINCINNATI BANCORP20200214A84.4765.5965.5965.590.000.00
CNNECannae Holdings, Inc. Common St20200214A17.595.78-3.79-3.469.579.25
CNOCNO Financial Group, Inc.20200214A5.394.001.071.612.932.39
CNOBCenter Bancorp Inc20200214A21.6211.476.881.504.589.97
CNPCenterPoint Energy, Inc.20200214A3.904.060.861.413.202.65
CNQCanadian Natural Resources Limi20200214A3.515.140.511.604.623.55
CNRCornerstone Building Brands, In20200214A29.2615.237.169.138.076.10
CNRGSPDR S&P Kensho Clean Power ETF20200214ETF18.2523.5921.9323.251.670.34
CNSCohen & Steers Inc.20200214A23.628.601.564.247.044.36
CNSLConsolidated Communications Hol20200214A21.1431.6610.0510.8121.6120.85
CNSPCNS Pharmaceuticals, Inc. Commo20200214A162.49107.75106.20106.201.561.56
CNSTConstellation Pharmaceuticals,20200214A37.9222.6011.8615.4110.737.19
CNTGCentogene N.V. Common Shares20200214A597.92502.78415.53415.5387.2487.24
CNTYCentury Casinos Inc20200214A46.7141.9712.427.7929.5534.17
CNXCNX Resources Corporation20200214A16.8713.168.328.544.834.61
CNXMCNX Midstream Partners LP20200214A10.608.142.013.286.144.87
CNXNPC Connection Inc20200214A28.2228.2413.7413.3714.5014.87
CNXTVanEck Vectors ChinaAMC SME-Chi20200214ETF20.7821.5016.4217.325.084.18
CNYAiShares MSCI China A ETF20200214ETF23.0219.6610.5619.659.090.01
COGlobal Cord Blood Corporation20200214A46.7541.2822.5421.5618.7519.73
COCPCocrystal Pharma, Inc. Common S20200214A184.24132.5591.5489.7641.0242.79
CODACoda Octopus Group, Inc. Common20200214A92.4448.5819.6521.8928.9326.69
CODICompass Diversified Holdings Sh20200214A20.5416.865.812.5511.0614.32
CODXCo-Diagnostics, Inc. Common Sto20200214A46.1036.2729.5930.876.695.40
COFCapital One Financial20200214A2.501.910.010.071.911.84
COFSCHOICEONE FINANCIAL20200214A155.00113.7089.6089.6024.1024.10
COGCabot Oil & Gas Corp.20200214A6.835.682.392.863.292.82
COHNCohen & Company Inc20200214A271.49175.09184.24190.21-9.15-15.13
COHRCoherent Inc20200214A22.649.811.311.858.507.96
COHUCohu Inc20200214A17.9323.0512.7913.9310.279.13
COKECoca-Cola Consolidated, Inc. Co20200214A64.7739.8227.8729.2911.9410.52
COLBColumbia Banking Systems Inc20200214A10.805.080.781.194.303.88
COLDAmericold Realty Trust20200214A5.134.351.141.803.222.55
COLLCollegium Pharmaceutical, Inc.20200214A28.2729.4728.3021.211.178.26
COLMColumbia Sportswear Co20200214A9.7418.562.352.2916.2116.27
COMDirexion Auspice Broad Commodit20200214ETF35.9119.2419.2419.240.000.00
COMBGraniteShares Bloomberg Commodi20200214ETF23.468.035.297.782.740.24
COMMCommScope Holding Company, Inc.20200214A7.4911.490.570.6510.9210.85
COMTiShares Commodities Select Stra20200214ETF17.1210.077.016.693.063.38
CONECyrusOne Inc Common Stock20200214A10.0210.117.576.222.533.88
CONNConn's Inc.20200214A18.3811.736.595.615.146.12
COOThe Cooper Companies, Inc.20200214A10.243.721.501.722.222.00
COOPMr. Cooper Group Inc. Common St20200214A19.5310.942.020.578.9210.37
COPConocoPhillips20200214A2.652.072.411.22-0.340.85
COPXGlobal X Copper Miners ETF (NEW20200214ETF42.3827.1722.8623.174.304.00
CORCoresite Realty Corporation20200214A11.9113.1413.8912.23-0.750.91
CORECore Mark Holding Co., Inc.20200214A22.5716.561.972.1214.5914.44
CORPPIMCO Investment Grade Corporat20200214ETF8.835.925.745.690.180.23
CORRCorEnergy Infrastructure Trust,20200214A22.7212.768.068.624.704.14
CORTCorcept Therapeutics Inc.20200214A17.8615.353.995.4811.379.87
CORVCorrevio Pharma Corp. Ordinary20200214A64.3985.9972.4474.4013.5511.59
COSTCostco Wholesale Corp20200214A3.513.361.381.651.981.71
COTYCOTY INC20200214A8.917.303.864.213.433.09
COUPCoupa Software Incorporated20200214A13.157.122.552.954.584.17
COWiPath Series B Bloomberg Livest20200214ETN34.7325.7315.5623.6410.172.10
COWNCowen Inc. Class A Common Stock20200214A25.8714.7513.3214.831.42-0.08
COWZPacer US Cash Cows 100 ETF20200214ETF6.026.867.177.14-0.31-0.29
CPCanadian Pacific Railway20200214A5.172.811.020.911.791.90
CPACopa Holdings, S.A.20200214A12.944.33-5.50-3.339.837.67
CPAAConyers Park II Acquisition Cor20200214A163.67116.27116.27116.270.000.00
CPAHCounterpath Corp20200214A99.1893.5849.0950.5944.4942.79
CPBCampbell Soup Company20200214A2.804.151.361.632.802.52
CPECallon Petroleum Company20200214A34.7925.8217.0517.168.778.56
CPFCentral Pacific Financial Corpo20200214A11.715.702.292.693.413.01
CPGCRESCENT POINT ENERGY CORP.20200214A31.5933.9920.5619.3513.4514.65
CPHCCanterbury Park Holding Corpora20200214A265.74136.93136.93136.930.000.00
CPHIChina Pharma Holdings, Inc.20200214A85.47101.3883.9982.3917.4019.00
CPICPI Inflation Hedged ETF20200214ETF15.848.018.018.010.000.00
CPIXCumberland Pharmaceuticals Inc20200214A441.98221.57221.57221.570.000.00
CPKChesapeake Utilities20200214A60.4420.4114.3515.806.064.61
CPLGCorePoint Lodging Inc. Common S20200214A39.3819.3715.2816.244.103.13
CPLPCapital Product Partners L.P.20200214A33.9347.2142.9243.414.303.80
CPRICapri Holdings Limited20200214A5.933.991.512.152.491.85
CPRTCopart Inc20200214A4.455.191.772.083.423.11
CPRXCatalyst Pharmaceutical Inc.20200214A22.9317.615.084.5612.5213.05
CPSCooper-Standard Automotive Inc.20200214A37.1119.1410.4312.318.716.83
CPSHCPS Technologies Corp. Common S20200214A589.23446.02318.11336.14127.92109.88
CPSIComputer Programs & Systems In20200214A33.1916.345.878.0010.478.33
CPSSConsumer Portfolio Services20200214A740.23316.05245.54247.9470.5168.11
CPSTCapstone Turbine Corp20200214A99.2455.4936.0942.1319.4113.37
CPTCamden Property Trust20200214A5.192.681.131.361.551.32
CPTACapitala Finance Corp.20200214A21.6814.467.356.817.117.65
CPZCalamos Long/Short Equity & Dyn20200214A41.4829.9929.5429.540.450.45
CQPCheniere Energy Partners, LP20200214A18.769.1015.0015.65-5.90-6.54
CQQQInvesco China Technology ETF20200214ETF8.747.623.353.634.263.99
CRCrane Company20200214A10.604.762.913.231.861.54
CRAICRA International, Inc.20200214A72.3729.0216.7016.8912.3212.13
CRAKVanEck Vectors Oil Refiners ETF20200214ETF66.4618.0311.5511.086.486.95
CRBNiShares MSCI ACWI Low Carbon Ta20200214ETF16.529.608.858.860.750.74
CRBPCorbus Pharmaceuticals Holdings20200214A20.3317.23-2.752.2319.9915.01
CRCCalifornia Resources Corporatio20200214A20.7716.788.579.328.217.47
CRDACrawford & Company Class A20200214A75.3130.8727.5827.653.293.23
CRDBCrawford & Company Class B20200214A109.3639.1344.6545.01-5.52-5.88
CREECree Inc20200214A9.379.032.652.626.386.41
CREGChina Recycling Energy Corporat20200214A263.92238.61247.42251.38-8.82-12.77
CREXCREATIVE REALITIES, INC.20200214A956.84642.19638.44638.443.753.75
CRHMCRH Medical Corporation20200214A47.3956.5216.2620.0640.2636.46
CRICarter's Inc.20200214A9.833.561.291.292.272.27
CRISCuris Inc20200214A132.36146.60112.47109.3934.1337.21
CRKComstock Resources, Inc.20200214A32.7819.8314.2913.275.546.56
CRLCharles River Laboratories Inte20200214A9.233.851.931.801.912.05
CRMsalesforce.com, inc.20200214A2.542.230.371.291.850.93
CRMDCorMedix Inc.20200214A52.8137.0825.9214.4911.1722.59
CRMTAmerica's Car Mart Inc20200214A28.0110.811.972.458.087.00
CRNCCerence Inc. Common Stock20200214A23.2211.064.296.506.774.56
CRNTCeragon Networks Ltd20200214A52.2460.0240.6342.0419.4017.98
CRNXCrinetics Pharmaceuticals, Inc.20200214A211.9585.9470.6975.0015.2510.94
CRONCronos Group Inc. Common Share20200214A13.9117.343.953.9513.4213.39
CROPIQ Global Agribusiness Small Ca20200214ETF54.734.654.654.650.000.00
CROXCrocs, Inc.20200214A10.878.223.734.934.493.29
CRSCarpenter Technology Corp20200214A20.428.235.516.292.711.94
CRSACrescent Acquisition Corp Class20200214A1737.581803.531803.531803.530.000.00
CRSPCRISPR Therapeutics AG20200214A13.6210.094.243.505.856.59
CRTCross Timbers Royalty Trust20200214A51.7622.9519.9022.073.050.87
CRTXCortexyme, Inc. Common Stock20200214A129.4375.0754.6857.5220.3917.55
CRUSCirrus Logic Inc20200214A8.919.038.908.820.130.22
CRVLCorvel Corp20200214A53.5743.1731.3731.0611.8012.11
CRVSCorvus Pharmaceuticals, Inc.20200214A79.8747.7327.7931.9419.9415.78
CRWDCrowdStrike Holdings, Inc. Clas20200214A8.366.091.932.064.164.03
CRWSCrown Crafts Inc20200214A273.56103.0498.8298.704.214.33
CRYCryoLife, Inc.20200214A45.7438.4322.7828.6515.809.81
CSAVictoryShares US Small Cap Vola20200214ETF22.411.691.651.650.040.04
CSBVictoryShares US Small Cap High20200214ETF22.2019.1119.0019.000.110.11
CSBRChampions Oncology, Inc.20200214A119.1572.9253.1555.3619.7717.56
CSCOCisco Systems Inc20200214A2.162.231.400.180.832.05
CSDInvesco S&P Spin-Off ETF20200214ETF12.349.539.229.880.31-0.35
CSFVictoryShares US Discovery Enha20200214ETF13.278.358.146.460.211.89
CSFLCenterState Bank Corporation Co20200214A6.928.383.794.244.604.14
CSGPCoStar Group Inc20200214A17.507.334.314.382.942.86
CSGSCSG Systems International20200214A12.615.821.462.014.363.80
CSIICardiovascular Systems, Inc.20200214A16.658.944.653.274.295.67
CSIQCanadian Solar, Inc.20200214A12.8415.273.713.2311.5612.05
CSLCarlisle Companies, Inc.20200214A8.293.970.491.793.482.18
CSLTCASTLIGHT HEALTH, INC.20200214A80.6156.6550.1149.856.556.81
CSMProShares Large Cap Core Plus20200214ETF7.566.556.806.64-0.25-0.09
CSMLIQ Chaikin U.S. Small Cap ETF20200214ETF17.1416.9713.2813.813.693.16
CSODCornerstone OnDemand, Inc.20200214A11.425.490.761.114.734.38
CSPICSP Inc.20200214A386.93325.85248.77248.7777.0977.09
CSPRCasper Sleep Inc.20200214A34.7231.1321.7726.119.355.01
CSQCalamos Strategic Total Return20200214A14.0511.779.369.452.412.31
CSSEChicken Soup for the Soul Enter20200214A405.38155.09134.64138.1120.4616.98
CSTECaesarstone Ltd.20200214A31.6924.366.708.4917.6615.87
CSTLCastle Biosciences, Inc. Common20200214A120.7362.2044.6551.3917.5510.81
CSTMConstellium SE Class A Ordinary20200214A10.846.921.481.575.445.35
CSTRCapStar Financial Holdings, Inc20200214A31.8814.356.735.847.628.51
CSUCapital Senior Living20200214A67.9757.5831.9138.6025.9019.05
CSVCarriage Services, Inc.20200214A23.0014.239.7310.674.503.56
CSWCCapital Southwest Corp20200214A16.0318.7716.0915.962.682.81
CSWICSW Industrials, Inc20200214A34.5621.380.88-2.9320.5024.31
CSXCSX Corporation20200214A2.699.110.957.778.161.34
CTASCintas Corp20200214A12.1811.745.136.506.625.25
CTBCooper Tire & Rubber Co.20200214A16.908.411.071.177.347.25
CTBICommunity Trust Bancorp Inc20200214A46.6931.8516.0016.6215.8515.24
CTEKCynergisTek, Inc.20200214A781.23578.84594.69524.25-15.8554.59
CTESTNYSE Chicago Test Symbol20200214ETF
CTGComputer Task Group, Inc.20200214A185.1539.03-5.117.5044.1431.53
CTHRCharles & Colvard Ltd20200214A133.63107.6398.92100.888.716.76
CTIBYunhong CTI Ltd. Common Stock20200214A218.98231.66209.20212.9222.4518.74
CTICCTI BioPharma Corp. (DE) Common20200214A128.18130.2164.2664.2665.9665.96
CTLCenturyLink, Inc.20200214A7.395.420.791.574.623.85
CTLTCATALENT, INC.20200214A5.2819.8517.3517.832.502.02
CTMXCytomX Therapeutics, Inc.20200214A33.5026.049.1010.1916.9315.85
CTOConsolidated-Tomoka Land Co.20200214A104.6662.8353.9855.198.857.63
CTRAContura Energy, Inc. Common Sto20200214A76.3641.5132.1130.459.4011.05
CTRCCentric Brands Inc. Common Stoc20200214A208.23140.9550.4852.1290.4688.82
CTRECARTRUST REIT, INC.20200214A7.859.582.412.727.176.87
CTRMCastor Maritime Inc. Common Sto20200214A214.41143.01105.27115.5237.7427.48
CTRNCiti Trends, Inc.20200214A27.7822.543.343.6919.2118.86
CTSCTS Corporation20200214A24.8310.194.915.655.274.54
CTSHCognizant Technology Solutions20200214A2.3617.0213.0213.313.993.71
CTSOCytosorbents Corp.20200214A46.7740.489.809.4230.6831.06
CTTCATCHMARK TIMBER TRUST, INC.20200214A35.8733.385.9813.7427.4019.64
CTVACorteva, Inc. Common Stock20200214A3.943.431.652.211.781.22
CTXRCitius Pharmaceuticals Inc. Com20200214A201.43179.99127.29119.7652.7060.24
CTXSCitrix Systems Inc20200214A4.245.10-1.001.086.104.02
CUBCubic Corporation20200214A13.937.702.113.055.594.65
CUBAHerzfeld Caribbean Basin Fund20200214A73.2748.5434.9935.5613.5512.98
CUBECubeSmart20200214A3.373.501.270.862.232.64
CUBICUSTOMERS BANCORP INC20200214A17.486.700.622.586.084.12
CUECue Biopharma, Inc.20200214A66.2664.9620.4627.3344.5037.63
CUICUI Global, Inc.20200214A159.92166.1390.5696.3375.5669.79
CULPCulp, Inc.20200214A106.1749.9530.7033.5419.2616.41
CUOContinental Materials Corporati20200214A162.99158.82123.36126.4634.6231.52
CUREDirexion Daily Healthcare Bull20200214ETF5.228.226.448.611.78-0.40
CUROCURO Group Holdings Corp.20200214A27.2615.415.334.9510.0810.46
CUTInvesco MSCI Global Timber ETF20200214ETF16.858.568.008.030.560.53
CUTRCutera, Inc.20200214A32.6214.657.337.997.326.66
CUZCousins Properties Inc.20200214A6.113.291.721.961.571.33
CVACovanta Holding Corporation20200214A7.405.030.772.194.252.83
CVBFCVB Financial Corp20200214A5.429.531.031.248.508.29
CVCOCavco Industries Inc.20200214A47.3626.9511.6310.5215.4016.51
CVCYCentral Valley Community Bancor20200214A45.1631.2424.3022.446.948.80
CVECenovus Energy Inc.20200214A11.298.932.703.686.235.25
CVEOCIVEO CORPORATION20200214A94.1157.59-42.4616.06100.0541.53
CVETCovetrus, Inc. Common Stock20200214A20.6632.985.356.9727.6226.00
CVGICommercial Vehicle Group, Inc.20200214A26.7227.4911.1912.4416.3015.05
CVGWCalavo Growers Inc20200214A24.9110.564.585.275.985.29
CVICVR ENERGY, INC.20200214A11.367.935.864.032.073.91
CVIACovia Holdings Corporation Comm20200214A98.0567.2124.0319.2243.1747.99
CVLTCommault Systems, Inc.20200214A11.045.252.262.572.992.68
CVLYCodorus Valley Bancorp Inc20200214A131.6069.7136.3935.4933.3134.22
CVMCel-Sci Corporation20200214A40.1324.1312.8013.2911.3410.84
CVNACarvana Co.20200214A12.486.332.262.944.073.39
CVRChicago Rivet & Machine Co.20200214A248.51143.8765.1365.1378.7478.74
CVSCVS HEALTH CORPORATION20200214A1.921.970.560.511.411.46
CVTICovenant Transportation Group,20200214A25.5819.645.744.7713.8914.86
CVUCPI Aerostructures, Inc.20200214A111.99146.5134.4755.36112.0491.15
CVVCVD Equipment Corp.20200214A254.48145.68104.08104.3041.6041.38
CVXChevron Corporation20200214A1.942.600.180.372.422.23
CVYInvesco Zacks Multi-Asset Incom20200214ETF21.5419.0017.7317.721.281.28
CWCurtiss-Wright Corp.20200214A13.755.881.481.664.404.22
CWBSPDR Bloomberg Barclays Convert20200214ETF1.894.722.562.262.202.50
CWBCCommunity West BanCshares20200214A260.9362.4362.4362.430.000.00
CWBRCohBar, Inc. Common Stock20200214A192.97137.0797.5399.4639.5437.61
CWCOConsolidated Water Co Inc20200214A32.4132.8613.8116.9219.0515.94
CWEBDirexion Daily CSI China Intern20200214ETF29.0416.0213.2114.342.811.68
CWENClearway Energy, Inc. Class C C20200214A10.945.462.692.552.772.91
CWENAClearway Energy, Inc. Class A20200214A14.2110.881.992.498.898.40
CWHCamping World Holdings, Inc.20200214A16.449.563.383.186.186.38
CWISPDR MSCI ACWI ex-US ETF20200214ETF4.422.702.031.950.670.76
CWKCushman & Wakefield plc Ordinar20200214A15.329.275.196.034.073.24
CWSAdvisorShares Focused Equity ET20200214ETF47.7538.4034.9234.603.483.80
CWSTCasella Waste Systems Inc20200214A16.1615.322.973.3312.3612.00
CWTCalifornia Water Service20200214A12.076.423.833.142.593.28
CXDCChina XD Plastics Company Limit20200214A116.3083.7968.7267.7115.0716.08
CXOCONCHO RESOURCES INC.20200214A7.104.402.242.182.162.22
CXPCOLUMBIA PROPERTY TRUST, INC.20200214A13.126.82-2.34-1.029.167.84
CXSEWisdomTree Trust WisdomTree Chi20200214ETF13.666.995.405.681.581.30
CXWCoreCivic, Inc.20200214A11.9513.214.2210.438.992.79
CYCypress Semiconductor20200214A4.273.502.672.720.830.78
CYANCyanotech Corp20200214A285.03115.25123.75123.75-8.50-8.50
CYBWisdomTree Chinese Yuan Strate20200214ETF48.8530.2530.2530.250.000.00
CYBECyberoptics Corp20200214A56.5129.6619.4219.0610.2410.60
CYBRCyberArk Software Ltd.20200214A9.778.344.434.343.914.00
CYCCCyclacel Pharmaceuticals, Inc20200214A184.30130.05145.17131.11-15.12-1.07
CYCNCyclerion Therapeutics, Inc. Co20200214A85.4656.406.007.9950.4048.41
CYDChina Yuchai International Ltd.20200214A69.4244.8237.9938.846.835.98
CYHCommunity Health Systems, Inc.20200214A22.1219.007.628.5911.3910.41
CYRNCYREN Ltd.20200214A337.38365.21365.76365.76-0.55-0.55
CYRXCryoPort, Inc. Common Stock20200214A30.0415.256.618.618.656.64
CYTKCytokinetics Inc.20200214A24.3049.9870.1456.95-20.17-6.97
CZAInvesco Zacks Mid-Cap ETF20200214ETF8.433.873.713.800.160.06
CZNCCitizens & Northern Corporation20200214A138.8442.6640.2840.312.372.35
CZRCaesars Entertainment Corporati20200214A6.927.835.245.492.602.35
CZWICitizens Community Bancorp, Inc20200214A100.0557.8255.1255.012.702.82
CZZCosan Limited20200214A16.197.523.343.094.184.43
DDominion Energy, Inc Common Sto20200214A2.386.936.116.210.820.72
DACDanaos Corporation20200214A68.9158.7418.8929.2739.8629.48
DAIOData I/O Corp20200214A167.97101.9185.0085.0016.9116.91
DAKTDaktronics Inc20200214A31.1622.748.0610.2814.6812.46
DALDelta Air Lines, Inc.20200214A2.021.821.540.790.281.02
DALIFirst Trust DorseyWright DALI 120200214ETF14.5318.1616.5716.571.591.59
DALTAnfield Capital Diversified Alt20200214ETF37.5124.4819.9821.824.502.65
DANDana Incorporated20200214A7.777.904.825.073.082.84
DARDARLING INGREDIENTS INC.20200214A5.143.382.182.481.200.90
DAREDare Bioscience, Inc. Common St20200214A117.07122.84111.11111.4911.7312.17
DAUDExchange-Traded Notes linked to20200214ETN53.8335.0435.0435.040.000.00
DAUGFT Cboe Vest U.S. Equity Deep B20200214ETF17.99
DAXGlobal X Funds Global X DAX Ger20200214ETF64.3519.91-4.27-4.2724.1724.17
DBDeutsche Bank Aktiengesellschaf20200214A9.057.173.123.454.053.72
DBAWXtrackers MSCI All World ex US20200214ETF11.104.235.113.87-0.880.36
DBDDiebold Nixdorf Incorporated20200214A14.5119.356.8110.6612.558.70
DBEFXtrackers MSCI EAFE Hedged Equi20200214ETF2.912.430.680.781.751.65
DBEHiM DBi Hedge Strategy ETF20200214ETF25.52
DBEMXtrackers MSCI Emerging Markets20200214ETF57.5334.3433.9133.950.430.39
DBEUXtrackers MSCI Europe Hedged Eq20200214ETF3.207.841.231.716.616.14
DBEZXtrackers MSCI Eurozone Hedged20200214ETF13.0012.8012.8312.49-0.040.31
DBGRXtrackers MSCI Germany Hedged E20200214ETF41.6420.0318.4920.031.540.00
DBIDesigner Brands Inc.20200214A10.0713.442.263.8611.189.58
DBJPXtrackers MSCI Japan Hedged Equ20200214ETF2.912.181.301.410.880.77
DBLVAdvisorShares DoubleLine Value20200214ETF25.3616.9316.9316.930.000.00
DBMFiM DBi Managed Futures Strategy20200214ETF19.9718.6718.6718.670.000.00
DBVTDBV Technologies S.A.20200214A20.8516.462.237.8414.238.62
DBXDropbox, Inc. Class A20200214A5.564.330.851.473.482.86
DCARDropCar, Inc. Common Stock20200214A386.65179.0291.94112.0587.0766.97
DCHFExchange-Traded Notes linked to20200214ETN39.3333.9829.6224.904.369.08
DCIDonaldson Company, Inc.20200214A8.934.271.432.332.841.94
DCODucommun Incorporated20200214A29.6414.417.087.717.346.70
DCOMDime Community Bancshares20200214A18.0114.796.456.478.348.33
DCPDCP Midstream, LP20200214A10.414.876.444.93-1.56-0.06
DCPHDeciphera Pharmaceuticals, Inc.20200214A16.4417.027.6123.889.40-6.86
DDDuPont de Nemours, Inc. Common20200214A3.283.170.861.112.312.06
DDD3D Systems Corp20200214A12.088.542.814.095.734.45
DDGProshares Short Oil & Gas20200214ETF45.7023.2824.2226.10-0.94-2.82
DDIVFirst Trust Exchange-Traded Fun20200214ETF13.3913.128.218.214.924.92
DDLSWisdomTree Dynamic Currency Hed20200214ETF51.0440.9741.1240.73-0.150.24
DDMProShares Ultra Dow3020200214ETF2.682.712.332.190.380.53
DDOGDatadog, Inc. Class A Common St20200214A17.2314.545.327.279.237.27
DDSDillards Inc.20200214A19.358.252.492.895.765.36
DDWMWisdomTree Dynamic Currency Hed20200214ETF20.7818.0318.0318.030.000.00
DEDeere & Company20200214A4.932.791.831.430.961.36
DEAEasterly Government Properties,20200214A4.415.161.653.143.522.02
DEACDiamond Eagle Acquisition Corp.20200214A33.8224.5417.0719.427.465.12
DECKDeckers Outdoor Corp20200214A9.715.301.812.473.492.83
DEEFXtrackers FTSE Developed ex US20200214ETF205.1175.7175.7175.710.000.00
DEFInvesco Defensive Equity ETF20200214ETF40.0818.8319.3319.34-0.50-0.50
DEFAiShares Adaptive Currency Hedge20200214ETF27.1310.3213.8810.32-3.560.00
DEIDouglas Emmett, Inc.20200214A5.023.341.402.211.941.14
DELLDell Technologies Inc.20200214A5.813.492.341.761.141.73
DEMWisdomTree Emerging Markets Hig20200214ETF9.264.554.303.980.250.56
DENNDENNY'S CORP20200214A7.559.73-1.81-1.2111.5410.94
DESWisdomTree U.S. SmallCap Divide20200214ETF4.533.362.632.780.730.58
DESPDespegar.com, Corp.20200214A36.0926.0812.5117.1813.578.89
DEURExchange-Traded Notes linked to20200214ETN17.6112.274.464.157.818.12
DEUSXtrackers Russell 1000 Comprehe20200214ETF14.7110.089.049.501.030.58
DEWWisdomTree Global High Dividend20200214ETF27.7813.7313.2713.730.460.00
DFEWisdomTree Europe SmallCap Divi20200214ETF12.686.680.590.626.096.06
DFENDirexion Daily Aerospace & Defe20200214ETF17.0160.0222.0022.7238.0237.30
DFFNDIFFUSION PHARMACEUTICALS INC20200214A111.9885.2478.6575.096.5810.15
DFINDonnelley Financial Solutions,20200214A24.2311.203.864.967.346.24
DFJWisdomTree Japan SmallCap Divid20200214ETF11.546.316.156.010.160.31
DFNDReality Shares DIVCON Dividend20200214ETF19.7627.9519.2619.508.688.44
DFNLDavis Select Financial ETF20200214ETF42.1822.1622.1522.160.000.00
DFSDiscover Financial Services20200214A3.282.160.190.321.961.84
DFVLiPath US Treasury 5-year Bull E20200214ETF62.09
DGDollar General Corp.20200214A4.344.311.311.563.002.75
DGAZVelocityShares 3x Inverse Natur20200214ETN22.5310.604.454.766.145.84
DGBPExchange-Traded Notes linked to20200214ETN25.9529.7419.9418.859.8010.89
DGICADonegal Group Inc20200214A47.5130.2519.0316.7911.2213.45
DGICBDonegal Group Inc20200214A169.80172.63172.63172.630.000.00
DGIIDigi International Inc20200214A22.6719.865.027.8414.8312.02
DGLDVelocitySharesTM 3x Inverse Gol20200214ETF17.0510.106.766.413.353.70
DGLYDigital Ally, Inc. Common Stock20200214A93.2589.4535.7250.6353.7438.84
DGPDB Gold Double Long ETN due Feb20200214ETN38.1112.8615.5314.47-2.68-1.62
DGREWisdomTree Trust WisdomTree Eme20200214ETF43.569.889.739.740.150.14
DGROiShares Core Dividend Growth ET20200214ETF2.352.882.031.740.851.15
DGRSWisdomTree Trust WisdomTree U.S20200214ETF25.8928.1423.5222.604.635.55
DGRWWisdomTree Trust WisdomTree U.S20200214ETF3.312.672.002.110.670.56
DGSWisdomTree Emerging Markets Sma20200214ETF7.656.593.706.312.890.28
DGTSPDR Global Dow ETF (based on T20200214ETF44.60188.31180.00180.128.318.19
DGXQuest Diagnostics Inc.20200214A4.732.751.641.821.110.92
DGZDB Gold Short ETN due February20200214ETN80.45183.65180.08180.883.572.77
DHID.R. Horton Inc.20200214A2.463.043.121.99-0.081.05
DHILDiamond Hill Investment Group20200214A202.1865.4753.4059.1812.066.29
DHRDanaher Corporation20200214A3.033.180.260.742.932.45
DHSWisdomTree U.S. High Dividend F20200214ETF3.242.542.172.150.370.38
DHTDHT HOLDINGS, INC.20200214A18.0520.393.593.7416.8016.65
DHXDHI Group, Inc.20200214A55.7834.359.6218.5024.7315.85
DIASPDR Dow Jones Industrial Avera20200214ETF0.710.580.420.320.160.27
DIALColumbia Diversified Fixed Inco20200214ETF8.116.286.326.32-0.03-0.03
DIETDefiance Next Gen Food and Agri20200214ETF18.3016.5615.9315.930.630.63
DIGProShares Ultra Oil & Gas20200214ETF7.636.762.632.804.143.96
DIMWisdomTree International MidCap20200214ETF15.6410.0410.789.43-0.740.61
DINDine Brands Global, Inc.20200214A14.4010.835.126.075.724.76
DINTDavis Select International ETF20200214ETF40.2918.6921.7918.69-3.100.00
DIODDiodes Inc20200214A14.169.421.872.537.556.89
DISThe Walt Disney Company20200214A1.281.130.911.050.230.09
DISCADiscovery, Inc. Series A Common20200214A3.484.210.461.493.752.72
DISCBDiscovery, Inc. Series B Common20200214A992.61
DISCKDiscovery, Inc. Series C Common20200214A3.635.060.620.654.454.42
DISHDISH Network Corp.20200214A3.673.542.231.501.322.04
DITAMCON Distributing Co.20200214A397.25
DIVGlobal X SuperDividend U.S. ETF20200214ETF7.886.114.657.701.46-1.59
DIVAAGFiQ Hedged Dividend Income Fu20200214ETF94.9773.6782.2280.31-8.55-6.64
DIVBiShares U.S. Dividend and Buyba20200214ETF5.3224.6416.6214.288.0310.36
DIVCC-Tracks Exchange Traded Notes20200214ETN413.76
DIVOAmplify CWP Enhanced Dividend I20200214ETF36.3021.0721.0721.070.000.00
DIVYReality Shares DIVS ETF20200214ETF107.15178.73192.06184.82-13.34-6.09
DJCIETRACS Linked to the Bloomberg20200214ETN33.817.817.817.810.000.00
DJDInvesco Dow Jones Industrial Av20200214ETF29.0723.0424.5623.08-1.52-0.04
DJPiPath Bloomberg Commodity Index20200214ETN4.943.672.132.291.531.38
DJPYExchange-Traded Notes linked to20200214ETN22.4419.9319.3819.380.550.55
DKDelek US Holdings, Inc.20200214A13.046.203.283.622.922.58
DKLDELEK LOGISTICS PARTNERS, LP20200214A49.6629.1823.7922.365.386.82
DKSDick's Sporting Goods, Inc.20200214A6.694.300.971.453.332.84
DLADelta Apparel Inc.20200214A177.7587.3875.1178.7112.278.67
DLBDolby Laboratories, Inc.Class A20200214A6.223.090.270.212.822.88
DLBRVelocityShares Short LIBOR ETN20200214ETN172.41124.39124.39124.390.000.00
DLHCDLH Holdings Corp.20200214A410.65152.96191.20200.46-38.25-47.50
DLNWisdomTree U.S. LargeCap Divide20200214ETF2.832.711.322.311.390.40
DLNGDYNAGAS LNG PARNERS LP20200214A70.6139.5320.4420.9019.0918.63
DLPHDelphi Technologies PLC Ordinar20200214A9.339.456.347.223.112.22
DLPNDolphin Entertainment, Inc.20200214A238.71188.21145.40145.1842.8143.03
DLRDigital Realty Trust, Inc.20200214A5.925.771.842.513.933.26
DLSWisdomTree International SmallC20200214ETF9.106.100.912.775.183.32
DLTHDuluth Holdings Inc. Class B Co20200214A33.2918.294.165.0814.1313.21
DLTRDollar Tree Inc.20200214A3.682.150.861.391.300.77
DLXDeluxe Corporation20200214A10.585.842.392.783.453.06
DMACDiaMedica Therapeutics Inc. Com20200214A539.32261.83247.82246.9714.0114.86
DMDVAAM S& P Developed Markets High20200214ETF31.7419.9219.9219.920.000.00
DMLPDorchester Minerals LP20200214A43.1140.2617.7921.0722.4719.19
DMPIDelMar Pharmaceuticals, Inc. Co20200214A245.08164.1785.1085.1979.0878.98
DMRCDigimarc Corporation20200214A53.8227.8910.1211.5617.7716.33
DMREDeltaShares S&P EM 100 & Manage20200214ETF43.4015.4815.4815.480.000.00
DMRIDeltaShares S&P International M20200214ETF241.9967.6067.6067.600.000.00
DMRLDeltaShares S&P 500 Managed Ris20200214ETF73.0671.5055.9055.9115.6015.59
DMRMDeltaShares S&P 400 Managed Ris20200214ETF81.4082.1173.8876.118.235.99
DMRSDeltaShares S&P 600 Managed Ris20200214ETF178.44312.99333.67443.69-20.69-130.70
DMTKDermTech, Inc. Common Stock20200214A242.83104.8563.3363.5241.5241.33
DNKNDunkin' Brands Group, Inc.20200214A6.895.391.661.793.733.60
DNLWisdomTree Global ex-US Quality20200214ETF19.725.574.374.911.200.67
DNLIDenali Therapeutics Inc. Common20200214A38.5630.222.832.9527.3927.27
DNNDenison Mines Corp20200214A56.1050.6045.9545.794.654.81
DNOVFT Cboe Vest U.S. Equity Deep B20200214ETF34.133.823.823.820.000.00
DNOWNOW INC.20200214A10.9411.100.560.4810.5510.63
DNRDenbury Resources, Inc.20200214A10.0010.477.028.193.482.32
DODiamond Offshore Drilling20200214A27.3128.2713.1913.9215.0914.35
DOCPHYSICIANS REALTY TRUST20200214A5.014.102.152.431.951.67
DOCUDocuSign, Inc. Common Stock20200214A8.164.852.162.192.692.66
DOGProShares Short Dow3020200214ETF2.152.021.061.230.920.75
DOGSArrow Dogs of the World ETF20200214ETF108.97
DOGZDogness (International) Corpora20200214A381.35506.6689.3089.30417.36417.36
DOLWisdomTree International LargeC20200214ETF17.3612.0112.0611.26-0.050.75
DOMODomo, Inc. Class B Common Stock20200214A38.6823.089.509.4213.5913.67
DONWisdomTree U.S. MidCap Dividend20200214ETF6.035.892.802.793.093.10
DOOWisdomTree international Divide20200214ETF41.1210.469.329.701.140.77
DOOOBRP Inc. Common Subordinate Vot20200214A10.237.803.614.494.193.32
DOORMASONITE INTERNATIONAL CORP20200214A17.548.734.433.944.304.78
DORMDorman Products, Inc. New20200214A24.919.982.963.257.026.73
DOVDover Corporation20200214A5.372.400.180.152.222.26
DOWDow Inc.20200214A4.294.39-0.772.035.162.36
DOXAmdocs Limited20200214A6.943.194.317.95-1.12-4.76
DPSTDirexion Daily Regional Banks B20200214ETF16.9610.117.078.363.041.75
DPWDPW Holdings, Inc.20200214A162.34128.82103.54102.9225.2825.90
DPZDomino's Pizza Inc.20200214A7.313.881.261.532.622.35
DRADDigirad Corporation20200214A293.38117.5590.4593.7027.1023.85
DREDuke Realty Corp.20200214A2.732.731.902.080.830.65
DRHDiamondRock Hospitality Company20200214A9.836.773.133.883.632.86
DRIDarden Restaurants, Inc.20200214A4.982.841.281.391.571.45
DRIODarioHealth Corp. Common Stock20200214A505.22268.23280.78279.38-12.55-11.16
DRIPDirexion Daily S&P Oil & Gas Ex20200214ETF30.4819.6310.1110.679.528.96
DRIVGlobal X Autonomous & Electric20200214ETF37.2131.3626.3526.885.004.48
DRNDirexion Daily Real Estate Bull20200214ETF35.3127.1520.9621.996.205.17
DRNADicerna Pharmaceuticals, Inc.20200214A21.5224.276.957.6117.3316.67
DRQDril-Quip, Inc.20200214A15.2411.154.884.776.286.38
DRRMarket Vectors Double Short Eur20200214ETN43.9018.5918.5918.590.000.00
DRRXDurect Corp20200214A59.4851.1522.0121.0329.1330.11
DRSKAptus Defined Risk ETF20200214ETF16.6113.6913.7313.26-0.030.43
DRTTDIRTT Environmental Solutions L20200214A116.0935.1581.2356.11-46.08-20.97
DRVDirexion Daily Real Estate Bear20200214ETF43.4643.4340.1841.383.252.05
DRWWisdomTree Global ex-US Real Es20200214ETF39.4823.2911.8323.1211.470.17
DSDrive Shack Inc.20200214A35.3423.8014.1814.809.629.00
DSEDuff & Phelps Select MLP and Mi20200214A32.2932.4025.5325.586.886.83
DSGXDescartes Systems Group Inc20200214A9.305.861.131.584.734.29
DSIiShares MSCI KLD 400 Social ETF20200214ETF4.062.852.271.730.581.13
DSKEDaseke, Inc. Common Stock20200214A103.1768.4812.9526.0955.5242.38
DSLVVelocitySharesTM 3x Inverse Sil20200214ETF22.0513.599.8610.433.733.16
DSPGDSP Group Inc20200214A18.928.922.262.786.676.14
DSSDocument Security Systems, Inc.20200214A176.73147.29141.72141.685.575.61
DSSIDiamond S Shipping Inc. Common20200214A39.1019.366.324.7913.0414.57
DSTLDistillate U.S. Fundamental Sta20200214ETF15.566.416.406.410.010.00
DSWLDeswell Industries Inc20200214A636.20534.16526.73526.737.437.43
DSXDiana Shipping, Inc.20200214A40.6230.7115.4118.5115.2812.15
DTDynatrace, Inc.20200214A21.3810.226.397.003.843.22
DTDWisdomTree U.S. Total Dividend20200214ETF3.442.101.601.740.500.36
DTEDTE Energy Company20200214A3.561.860.620.931.230.93
DTEADAVIDsTEA Inc. Common Stock20200214A241.05186.46166.82166.9319.6419.54
DTECALPS Disruptive Technologies ET20200214ETF10.5124.405.696.4118.7117.99
DTHWisdomTree International High D20200214ETF13.508.338.428.42-0.09-0.09
DTILPrecision BioSciences, Inc. Com20200214A45.3533.4816.5521.4416.9212.04
DTNWisdomTree U.S. Dividend ex-Fin20200214ETF3.621.881.771.770.110.11
DTODB Crude Oil Double Short Excha20200214ETN309.67245.89240.42242.715.473.18
DTSSDatasea Inc. Common Stock20200214A139.36115.8764.5181.4151.3634.46
DTYLiPath US Treasury 10-year Bull20200214ETF9.3765.8065.8065.800.000.00
DUGProShares UltraShort Oil & Gas20200214ETF8.705.691.964.033.731.66
DUKDuke Energy Corporation20200214A2.101.350.350.391.000.97
DUOTDuos Technologies Group, Inc. C20200214A111.4882.4672.8572.6210.0810.05
DURAVanEck Vectors Morningstar Dura20200214ETF23.4663.0862.9262.760.160.33
DUSADavis Select U.S. Equity ETF20200214ETF55.3027.6627.7427.74-0.08-0.08
DUSLDirexion Daily Industrials Bull20200214ETF30.9815.9213.7713.852.152.07
DUSTDirexion Daily Gold Miners Inde20200214ETF16.5714.346.316.818.027.52
DVADaVita Inc.20200214A5.433.02-0.080.723.102.31
DVAXDynavax Technologies Corporatio20200214A22.6030.478.4222.4022.068.08
DVDDover Motorsports20200214A121.8666.3264.2264.222.102.10
DVLUFirst Trust Dorsey Wright Momen20200214ETF11.5512.4820.6520.65-8.18-8.18
DVNDevon Energy Corporation20200214A4.613.940.390.673.553.26
DVOLFirst Trust Dorsey Wright Momen20200214ETF10.006.187.895.51-1.710.67
DVOPSource Dividend Opportunity ETF20200214ETF153.50
DVPDeep Value ETF20200214ETF25.0715.2215.2215.220.000.00
DVYiShares Select Dividend ETF20200214ETF1.703.482.363.191.130.29
DVYAiShares Asia/Pacific Dividend E20200214ETF64.8730.5735.1535.15-4.59-4.59
DVYEiShares Emerging Markets Divide20200214ETF14.238.647.277.541.371.10
DWASInvesco DWA SmallCap Momentum E20200214ETF16.2914.1311.8314.312.30-0.18
DWATArrow Investments Trust Arrow D20200214ETF276.53
DWAWAdvisorShares Dorsey Wright FSM20200214ETF25.2420.3020.2820.260.020.04
DWCRArrow DWA Country Rotation ETF20200214ETF84.51
DWEQAdvisorShares Dorsey Wright Alp20200214ETF64.6254.4854.4854.480.000.00
DWFISPDR Dorsey Wright Fixed Income20200214ETF20.925.565.565.560.000.00
DWLDDavis Select Worldwide ETF20200214ETF45.9235.1522.2223.8612.9311.29
DWMWisdomTree International Equity20200214ETF15.796.726.536.520.200.20
DWMCAdvisorShares Dorsey Wright Mic20200214ETF254.82222.44222.44222.440.000.00
DWMFWisdomTree International Multif20200214ETF68.8057.0957.0957.090.000.00
DWPPFirst Trust Dorsey Wright Peopl20200214ETF34.8619.9319.9519.95-0.02-0.02
DWSHAdvisorShares Dorsey Wright Sho20200214ETF28.6211.8811.0311.000.840.88
DWSNDawson Geophysical Company New20200214A137.0455.99-0.991.7656.9754.22
DWUSAdvisorShares Dorsey Wright FSM20200214ETF34.7325.6325.6325.630.000.00
DWXSPDR S&P International Dividend20200214ETF5.202.461.381.901.080.56
DXDynex Capital, Inc.20200214A9.816.322.282.084.044.24
DXCDXC Technology Company20200214A4.8225.5524.7811.440.7814.12
DXCMDexCom, Inc.20200214A25.5720.0111.7312.658.225.17
DXDProShares UltraShort Dow 3020200214ETF4.753.982.262.751.721.23
DXGEWisdomTree Germany Hedged Equit20200214ETF54.2739.9539.9539.950.000.00
DXJWisdomTree Japan Hedged Equity20200214ETF1.922.490.910.911.581.58
DXJSWisdomTree Japan Hedged SmallCa20200214ETF49.7716.4818.8117.57-2.34-1.09
DXPEDXP Enterprises Inc20200214A107.7825.9416.3317.069.618.88
DXYNDixie Group Inc20200214A201.13126.10126.10126.100.000.00
DYDycom Industries, Inc.20200214A17.609.664.984.994.684.67
DYAIDyadic International, Inc.20200214A123.0390.6063.6080.9727.009.63
DYLSWisdomTree Dynamic Long/Short U20200214ETF17.2714.1515.2714.15-1.120.00
DYNFBlackRock U.S. Equity Factor Ro20200214ETF11.4568.8526.1026.1042.7642.76
DYNTDynatronics Corp20200214A282.09215.50212.30142.833.2072.67
DZKDirexion Daily Developed Market20200214ETF16.806.205.915.660.290.53
DZSIDASAN Zhone Solutions, Inc20200214A73.0337.088.308.2628.7828.82
DZZDB Gold Double Short ETN due Fe20200214ETN251.95148.7882.7392.3466.0556.43
EAElectronic Arts Inc20200214A4.404.27-0.18-0.014.454.28
EAFGrafTech International Ltd.20200214A10.979.01-1.560.7510.578.26
EAGGiShares ESG US Aggregate Bond E20200214ETF8.975.565.545.540.020.02
EARNELLINGTON RESIDENTIAL MORTGAGE20200214A25.3518.820.932.3817.8916.44
EARSAuris Medical Holding Ltd. Comm20200214A163.1498.6765.9567.5132.7131.16
EASGXtrackers MSCI EAFE ESG Leaders20200214ETF14.6615.552.582.5812.9712.97
EASIAmplify EASI Tactical Growth ET20200214ETF18.357.196.056.051.141.14
EASTEASTSIDE DISTILLING , INC.20200214A338.70186.31177.40177.408.918.91
EATBrinker International, Inc.20200214A12.206.772.484.004.292.76
EBEventbrite, Inc. Class A Common20200214A19.4519.573.044.9316.5314.64
EBAYeBay Inc20200214A2.724.781.322.183.462.61
EBFEnnis, Inc.20200214A18.019.344.084.125.265.23
EBIXEbix Inc20200214A17.8717.6111.759.375.868.24
EBIZGlobal X E-commerce ETF20200214ETF28.7023.2124.0723.78-0.85-0.57
EBMTEagle Bancorp Montana, Inc20200214A256.65173.72122.75120.9150.9752.81
EBNDSPDR Bloomberg Barclays Emergin20200214ETF4.523.043.142.92-0.100.12
EBSEmergent Biosolutions, Inc.20200214A15.579.665.142.414.527.24
EBSBMeridian Bancorp, Inc.20200214A12.4915.262.503.1512.7612.11
EBTCEnterprise Bancorp Inc.20200214A191.4283.9271.4579.4412.474.48
ECHiShares MSCI Chile ETF20200214ETF11.919.696.475.623.224.11
ECHOEcho Global Logistics, Inc.20200214A24.658.444.011.334.427.11
ECLEcolab, Inc.20200214A5.033.801.552.522.251.28
ECLNFirst Trust EIP Carbon Impact E20200214ETF13.3757.9826.7857.9831.200.00
ECNSiShares MSCI China Small-Cap ET20200214ETF94.1452.0549.4051.002.651.05
ECOLUS Ecology, Inc.20200214A19.739.261.301.877.967.39
ECOMCHANNELADVISOR CORPORATION20200214A36.8124.2716.8518.017.416.26
ECONColumbia Emerging Markets Consu20200214ETF40.6424.1620.9820.823.193.34
ECORelectroCore, Inc. Common Stock20200214A144.53107.0056.9062.1850.1044.82
ECOWPacer Emerging Markets Cash Cow20200214ETF58.1136.5336.4536.480.080.05
ECPGEncore Capital Group, Inc.20200214A16.6323.341.661.8221.6721.52
ECTECA Marcellus Trust 1 Interest20200214A101.18157.7149.44115.21108.2742.50
EDConsolidated Edison, Inc.20200214A3.422.180.771.091.411.09
EDCDirexion Daily Emerging Markets20200214ETF5.073.111.201.551.911.56
EDENiShares MSCI Denmark ETF20200214ETF33.6914.1314.1214.150.02-0.02
EDITEditas Medicine, Inc. Common St20200214A23.7322.386.546.8215.8315.55
EDIVSPDR S&P Emerging Markets Divid20200214ETF44.9722.3815.5315.686.866.71
EDNTEdison Nation, Inc. Common Stoc20200214A373.71186.88-214.46-224.43401.35411.32
EDOGALPS Emerging Sector Dividend D20200214ETF37.5165.1165.1165.110.000.00
EDOWFirst Trust Dow 30 Equal Weight20200214ETF18.4612.3611.8511.850.510.51
EDRYEuroDry Ltd. Common Shares20200214A2835.02853.30853.30853.300.000.00
EDSAEdesa Biotech, Inc. Common Shar20200214A170.01115.2196.59102.9518.6312.26
EDUCEducational Development Corp20200214A88.0558.7846.4348.7112.3510.07
EDVVanguard World Funds Extended D20200214ETF9.0911.2610.3510.740.910.51
EDZDirexion Daily Emerging Markets20200214ETF3.052.870.460.422.402.45
EEEl Paso Electric Company20200214A2.377.240.800.716.446.53
EEFTEuronet Worldwide Inc20200214A10.494.921.741.803.183.12
EEHELEMENTS Linked to the SPECTRUM20200214ETN364.970.00
EELVInvesco S&P Emerging Markets Lo20200214ETF102.9433.0932.7232.610.370.48
EEMiShares MSCI Emerging Markets E20200214ETF2.263.141.491.761.651.38
EEMAiShares MSCI Emerging Markets A20200214ETF32.8124.5411.7721.3812.773.16
EEMDAAM S&P Emerging Markets High D20200214ETF31.8141.8131.0331.0310.7810.78
EEMOInvesco S&P Emerging Markets Mo20200214ETF91.1950.9645.1550.965.810.00
EEMSiShares MSCI Emerging Markets S20200214ETF68.4521.0319.6519.651.381.38
EEMViShares Edge MSCI Min Vol Emerg20200214ETF2.912.042.132.18-0.09-0.14
EEMXSPDR MSCI Emerging Markets Foss20200214ETF12.710.650.650.650.000.00
EESWisdomTree U.S. SmallCap Fund20200214ETF11.375.314.975.370.34-0.06
EETProShares Ultra MSCI Emerging M20200214ETF30.9419.7919.3619.790.420.00
EEVProShares Trust UltraShort MSCI20200214ETF3.833.803.202.820.600.98
EEXEmerald Holding, Inc.20200214A64.1619.6312.3010.457.369.28
EFAiShares MSCI EAFE ETF20200214ETF1.451.220.250.440.970.77
EFADProShares MSCI EAFE Dividend Gr20200214ETF16.3211.5211.0111.010.510.51
EFASGlobal X MSCI SuperDividend EAF20200214ETF29.6019.0519.0519.050.000.00
EFAViShares Edge MSCI Min Vol EAFE20200214ETF1.371.000.820.840.170.16
EFAXSPDR MSCI EAFE Fossil Fuel Rese20200214ETF46.9315.8014.8415.980.96-0.18
EFCEllington Financial Inc. Common20200214A5.855.621.170.644.464.98
EFGiShares MSCI EAFE Growth ETF20200214ETF6.914.203.393.340.810.86
EFNLiShares MSCI Finland ETF20200214ETF21.4813.4011.7013.231.700.16
EFOProShares Ultra MSCI EAFE20200214ETF68.9520.3320.3320.330.000.00
EFOIEnergy Focus, Inc.20200214A110.5798.3798.0391.490.346.88
EFSCEnterprise Financial Services C20200214A29.3512.286.245.986.046.30
EFUProShares Trust UltraShort MSCI20200214ETF28.8831.1112.4618.2418.6512.87
EFViShares MSCI EAFE Value ETF20200214ETF2.221.880.971.120.910.77
EFXEquifax, Incorporated20200214A5.823.222.442.220.781.00
EFZProShares Trust Short MSCI EAFE20200214ETF11.716.976.546.540.430.43
EGANeGain Corporation20200214A47.3931.528.677.1122.8524.40
EGBNEagle Bancorp Inc20200214A12.2421.084.624.2116.4616.86
EGHT8x8, Inc. Common Stock20200214A8.9217.49-2.77-2.5320.2620.02
EGLEEagle Bulk Shipping Inc.20200214A36.1945.149.5917.3535.5527.79
EGOEldorado Gold Corporation20200214A15.0012.116.166.865.945.24
EGOVNIC Inc20200214A13.0519.16-0.190.3019.3518.86
EGPEastGroup Properties Inc.20200214A8.134.350.742.163.612.19
EGPTVanEck Vectors Egypt Index ETF20200214ETF97.10177.69-4.21-32.04181.90209.73
EGRXEagle Pharmaceuticals, Inc.20200214A31.6425.7111.0411.4314.6614.28
EGYVaalco Energy, Inc.20200214A48.8841.6934.7534.776.946.92
EHCEncompass Health Corporation Co20200214A8.183.180.941.402.241.77
EHTHeHealth, Inc.20200214A19.2512.381.332.8411.059.54
EIDOiShares MSCI Indonesia ETF20200214ETF4.203.520.681.322.842.20
EIDXEidos Therapeutics, Inc. Common20200214A111.6539.6519.2725.7320.3813.92
EIGEmployers Holdings, Inc.20200214A17.687.361.652.745.704.62
EIGIEndurance International Group H20200214A35.2296.767.277.4589.4989.31
EIGREiger BioPharmaceuticals, Inc.20200214A26.0023.6618.9718.644.695.03
EINCVanEck Vectors Energy Income ET20200214ETF83.48111.2692.8497.3918.4213.86
EIRLiShares MSCI Ireland ETF20200214ETF17.6712.0410.1911.121.850.92
EISiShares MSCI Israel ETF20200214ETF68.9233.9111.6711.2022.2422.71
EIXEdison International20200214A4.862.220.851.191.361.03
EJANInnovator MSCI Emerging Markets20200214ETF33.5216.1015.3714.500.731.60
EJULInnovator MSCI Emerging Markets20200214ETF39.9318.3118.3118.310.000.00
EKARIdeanomics NextGen Vehicles and20200214ETF70.5922.3022.7922.30-0.490.00
EKSOEkso Bionics Holdings, Inc. Com20200214A28.8029.0522.1421.506.917.55
ELThe Estee Lauder Companies Inc.20200214A3.822.782.271.510.511.27
ELAEnvela Corporation20200214A79.6396.7057.4356.9739.2639.73
ELANElanco Animal Health Incorporat20200214A4.143.57-0.390.583.962.99
ELDWisdomTree Emerging Markets Loc20200214ETF28.2612.4611.8611.860.600.60
ELFe.l.f. Beauty, Inc.20200214A8.645.76-0.030.845.794.91
ELGXEndologix Inc20200214A122.63132.18128.51127.663.674.52
ELLOEllomay Capital LTD20200214A1125.73950.49950.49950.490.000.00
ELMDElectromed, Inc.20200214A100.58110.8892.2693.6718.6217.21
ELOXEloxx Pharmaceuticals, Inc. Com20200214A166.89102.4583.0481.2919.4121.15
ELSEquity Lifestyle Properties, In20200214A5.303.782.322.381.461.40
ELSEElectro-Sensors Inc20200214A271.64177.59177.59177.590.000.00
ELTKEltek Ltd20200214A72.1846.6421.1320.8225.5025.81
ELVTElevate Credit, Inc.20200214A36.2123.593.396.2520.2017.33
ELYCallaway Golf Company20200214A9.156.712.372.364.354.35
EMAGVanEck Vectors Emerging Markets20200214ETF170.7763.0162.8062.800.210.21
EMANeMagin Corporation20200214A220.79191.21188.08186.133.135.08
EMBiShares J.P. Morgan USD Emergin20200214ETF0.891.591.311.290.280.30
EMBHiShares Interest Rate Hedged Em20200214ETF37.1424.2424.2424.240.000.00
EMCBWisdomTree Emerging Markets Cor20200214ETF150.0322.0522.0522.050.000.00
EMCFEmclaire Financial Corp20200214A326.09288.69288.69288.690.000.00
EMCGWisdomTree Emerging Markets Con20200214ETF47.0718.3118.3118.310.000.00
EMDVProShares MSCI Emerging Markets20200214ETF99.2734.7239.1035.73-4.38-1.01
EMEEMCOR Group, Inc.20200214A12.257.203.145.024.062.18
EMFMGlobal X MSCI Next Emerging & F20200214ETF78.6063.1972.2648.63-9.0714.55
EMGFiShares Edge MSCI Multifactor E20200214ETF30.0514.7114.7813.96-0.070.75
EMHYiShares J.P. Morgan EM High Yie20200214ETF4.512.702.502.590.200.11
EMIFiShares Emerging Markets Infras20200214ETF82.7026.8324.8426.831.980.00
EMIHXtrackers Emerging Markets Bond20200214ETF83.73226.09226.09226.090.000.00
EMKREmcore Corp20200214A68.2925.2215.4315.109.7910.12
EMLEastern Company20200214A245.56104.2096.6097.887.606.32
EMLCVanEck Vectors J.P. Morgan EM L20200214ETF3.021.631.041.060.590.57
EMLPFirst Trust North American Ener20200214ETF4.392.812.342.350.470.46
EMMFWisdomTree Emerging Markets Mul20200214ETF100.7936.1836.1836.180.000.00
EMMSEmmis Communications Corp20200214A112.2760.4953.4853.487.017.01
EMNEastman Chemical Company20200214A7.384.392.404.111.990.28
EMNTPIMCO Enhanced Short Maturity A20200214ETF13.316.516.516.510.000.00
EMPEntergy Mississippi, LLC First20200214A53.8236.3637.2437.22-0.88-0.86
EMQQEMQQ The Emerging Markets Inter20200214ETF17.639.859.108.440.751.41
EMREmerson Electric Co.20200214A3.152.430.890.941.531.48
EMSGXtrackers MSCI Emerging Markets20200214ETF11.832.772.772.770.000.00
EMSHProShares Short Term USD Emergi20200214ETF34.4147.7944.3047.793.490.00
EMTLSPDR DoubleLine Emerging Market20200214ETF18.618.738.668.660.070.07
EMTYProShares Decline of the Retail20200214ETF18.5613.7714.2413.77-0.470.00
EMXEMX Royalty Corporation20200214A81.19154.7392.10114.8962.6339.84
EMXCiShares MSCI Emerging Markets e20200214ETF34.1125.2026.8921.90-1.693.30
ENBEnbridge, Inc20200214A2.692.330.660.731.671.60
ENBLENABLE MIDSTREAM PARTNERS, LP20200214A12.5014.637.508.907.125.75
ENDPEndo International plc20200214A17.1017.006.436.6910.5710.32
ENFRAlerian Energy Infrastructure E20200214ETF38.5470.4149.7149.7120.7020.70
ENGENGlobal Corp20200214A441.26338.62274.95274.9563.6763.67
ENLCENLINK MIDSTREAM, LLC20200214A22.6618.477.4710.8410.997.61
ENLVEnlivex Therapeutics Ltd. Ordin20200214A445.76130.7967.6567.6563.1463.14
ENOBEnochian Biosciences Inc. Commo20200214A222.46173.1165.4792.53107.6380.58
ENORiShares MSCI Norway ETF20200214ETF8.6915.759.889.885.875.87
ENPHEnphase Energy, Inc.20200214A6.464.182.181.932.012.26
ENREnergizer Holdings, Inc20200214A10.175.372.602.822.772.55
ENSEnerSys, Inc.20200214A12.868.875.795.763.083.11
ENSGThe Ensign Group, Inc.20200214A15.266.603.233.553.383.05
ENSVEnservco Corp.20200214A93.9891.1582.6782.928.488.24
ENTGlobal Eagle Entertainment Inc.20200214A196.34114.50121.1184.41-6.6130.09
ENTAEnanta Pharmaceuticals, Inc20200214A30.0812.604.225.398.387.20
ENTGEntegris Inc20200214A7.5018.011.361.4516.6516.55
ENTRERShares Entrepreneur 30 ETF20200214ETF17.5711.7710.3511.331.420.44
ENTXEntera Bio Ltd. Ordinary Shares20200214A719.25552.84552.84552.840.000.00
ENVENVESTNET, INC.20200214A15.165.783.713.812.061.96
ENVAEnova International, Inc.20200214A18.4213.193.855.109.348.09
ENZEnzo Biochem, Inc.20200214A80.3154.9716.7931.7338.1823.23
ENZLiShares Trust iShares MSCI New20200214ETF31.6618.8818.7418.740.140.15
EOGEOG Resources, Inc.20200214A5.212.561.391.701.170.87
EOLSEvolus, Inc. Common Stock20200214A35.1723.0912.169.9210.9213.17
EPACEnerpac Tool Group Corp.20200214A9.944.801.151.763.643.04
EPAMEPAM SYSTEMS, INC.20200214A13.725.892.413.063.482.83
EPAYBottomline Technologies Inc20200214A12.674.830.980.933.853.90
EPCEdgewell Personal Care Company20200214A13.866.651.561.945.094.71
EPDEnterprise Products Partners L.20200214A3.874.082.162.321.921.76
EPHEiShares MSCI Philippines ETF20200214ETF7.547.592.853.234.744.37
EPIWisdomTree India Earnings Fund20200214ETF4.133.402.272.281.121.12
EPIXESSA Pharma Inc. Common Stock20200214A132.34142.270.39-30.13141.88172.40
EPMEvolution Petroleum Corporation20200214A45.6730.6922.3921.378.299.32
EPOLiShares MSCI Poland ETF20200214ETF5.737.364.334.543.132.94
EPPiShares MSCI Pacific ex Japan E20200214ETF3.422.601.331.271.261.33
EPREPR Properties20200214A5.692.641.861.930.780.71
EPRFInnovator S&P Investment Grade20200214ETF25.5538.5738.5738.570.000.00
EPRTEssential Properties Realty Tru20200214A9.966.232.013.004.253.25
EPSWisdomTree U.S. LargeCap Fund20200214ETF5.754.383.533.610.850.77
EPSNEpsilon Energy Ltd.20200214A805.00238.49235.09235.093.403.40
EPUiShares MSCI Peru ETF20200214ETF27.1716.2316.6016.42-0.38-0.19
EPVProShares UltraShort FTSE Europ20200214ETF18.497.664.447.683.21-0.02
EPZMEpizyme, Inc20200214A22.7715.965.418.7810.567.18
EQEquillium, Inc. Common Stock20200214A220.92119.0190.0997.0128.9222.00
EQALInvesco Russell 1000 Equal Weig20200214ETF6.425.434.034.031.401.40
EQBKEquity Bancshares, Inc. Class A20200214A36.1821.8412.5312.429.319.42
EQCEquity Commonwealth20200214A6.903.500.180.763.322.73
EQHEquitable Holdings, Inc.20200214A4.092.79-0.060.242.852.55
EQIXEquinix, Inc. Common Stock REIT20200214A10.865.102.192.502.912.60
EQLALPS Equal Sector Weight ETF20200214ETF24.349.788.628.651.161.13
EQMEQM Midstream Partners, LP20200214A14.2712.8520.806.49-7.956.37
EQREquity Residential20200214A3.382.47-0.28-0.832.753.30
EQRRProShares Equities for Rising R20200214ETF6.999.5911.9711.97-2.38-2.38
EQSEquus Total Return, Inc.20200214A1148.481168.951168.951168.950.000.00
EQTEQT CORP20200214A19.0714.726.396.678.338.05
EQWLInvesco S&P 100 Equal Weight ET20200214ETF27.3031.8828.9828.982.902.90
EQXEquinox Gold Corp.20200214A18.3515.996.186.039.819.96
ERAERA GROUP INC.20200214A27.0237.3028.3229.678.987.63
ERFEnerplus Corporation20200214A19.0918.4710.4812.557.995.93
ERIEldorado Resorts, Inc20200214A8.405.232.961.532.273.70
ERIEErie Indemnity Co20200214A17.7110.364.855.375.514.99
ERIIEnergy Recovery, Inc.20200214A16.6725.152.373.9222.7821.23
ERMEquityCompass Risk Manager ETF20200214ETF41.6331.6331.3531.350.270.27
EROSEROS INTERNATIONAL PLC20200214A36.1431.8711.8014.6120.0717.25
ERSXERShares Non-US Small Cap ETF20200214ETF59.6111.6711.6711.670.000.00
ERUSiShares MSCI Russia ETF20200214ETF6.513.771.931.991.831.78
ERXDirexion Daily Energy Bull 2X S20200214ETF7.847.142.832.024.315.12
ERYDirexion Daily Energy Bear 2X S20200214ETF5.723.37-0.030.093.403.28
ESEversource Energy20200214A2.651.48-0.21-0.231.701.71
ESBKElmira Savings Bank Elmira NY20200214A288.43295.31292.03292.033.283.28
ESCAEscalade Inc20200214A154.7759.0847.3050.3311.788.75
ESEESCO Technologies, Inc.20200214A16.826.101.000.595.115.52
ESEAEuroseas Ltd.(Marshall Islands)20200214A393.29193.06165.37173.5227.6919.54
ESGFlexShares Trust FlexShares STO20200214ETF4.425.202.292.262.902.93
ESGDiShares Trust iShares ESG MSCI20200214ETF10.105.244.555.050.690.18
ESGEiShares, Inc. iShares ESG MSCI20200214ETF9.817.577.157.410.420.16
ESGGFlexShares STOXX Global ESG Imp20200214ETF21.6713.1416.6316.39-3.48-3.25
ESGNColumbia Sustainable Internatio20200214ETF58.3420.7520.7520.750.000.00
ESGREnstar Group20200214A87.1826.2310.6116.2215.6210.01
ESGSColumbia Sustainable U.S. Equit20200214ETF70.97
ESGUiShares Trust iShares ESG MSCI20200214ETF3.192.091.721.830.370.26
ESGVVanguard ESG U.S. Stock ETF20200214ETF4.785.161.901.843.263.32
ESIElement Solutions Inc.20200214A8.466.13-0.692.766.823.36
ESLTElbit Systems Ltd20200214A55.1038.7837.9538.280.830.50
ESMLiShares ESG MSCI USA Small-Cap20200214ETF16.5211.734.574.577.177.17
ESNTEssent Group LTD20200214A16.3910.554.916.405.644.16
ESPEspey Mfg. & Electronics Corp20200214A382.91188.90170.93170.9317.9717.97
ESPOVanEck Vectors Video Gaming and20200214ETF27.9915.4915.8215.61-0.33-0.12
ESPREsperion Therapeutics, Inc.20200214A21.7925.318.6712.1916.6513.12
ESQEsquire Financial Holdings, Inc20200214A237.91106.12104.38104.381.741.74
ESRTEMPIRE STATE REALTY TRUST, INC.20200214A7.886.032.071.993.964.04
ESSEssex Property Trust, Inc20200214A7.302.891.700.751.192.14
ESSAESSA Bancorp, Inc.20200214A85.3148.9643.4643.575.495.39
ESTAEstablishment Labs Holdings Inc20200214A62.3830.7614.7515.3716.0115.39
ESTCElastic N.V.20200214A14.858.844.415.564.433.28
ESTEEarthstone Energy Inc. Class A20200214A50.3628.829.797.8219.0321.01
ESXBCommunity Bankers Trust Corpora20200214A43.9497.04-39.68-39.91136.72136.95
ETEnergy Transfer LP Common Units20200214A7.846.051.852.684.203.37
ETFCE*Trade Financial Corporation20200214A2.952.470.080.132.392.35
ETHEthan Allen Interiors Inc20200214A11.627.42-10.17-1.4117.598.83
ETHOETF Managers Trust New Issue20200214ETF47.5149.2653.5453.11-4.28-3.85
ETMEntercom Communications20200214A22.9018.037.747.8610.2810.17
ETNEaton Corporation, plc Ordinary20200214A3.111.37-0.04-0.021.411.39
ETNB89bio, Inc. Common Stock20200214A474.13214.65189.28189.7825.3724.87
ETONEton Pharmaceutcials, Inc. Comm20200214A100.7665.3339.2140.4826.1224.85
ETREntergy Corporation20200214A3.322.541.351.261.191.28
ETRNEquitrans Midstream Corporation20200214A11.9210.843.625.127.225.72
ETSYEtsy, Inc.20200214A7.446.322.011.524.314.80
ETTXEntasis Therapeutics Holdings I20200214A302.92225.88142.78146.9583.0978.93
EUDGWisdomTree Europe Quality Divid20200214ETF57.3242.8942.8942.890.000.00
EUDVProShares MSCI Europe Dividend20200214ETF47.2713.2314.2214.71-0.98-1.48
EUFNiShares MSCI Europe Financials20200214ETF5.383.492.272.261.221.23
EUMProShares Trust Short MSCI Emer20200214ETF5.824.801.462.723.342.11
EUMFWisdomTree Europe Multifactor F20200214ETF21.5943.0436.6243.046.420.00
EUMViShares Edge MSCI Min Vol Europ20200214ETF42.404.454.074.070.390.39
EURLDirexion Daily FTSE Europe Bull20200214ETF15.1611.139.0810.732.050.40
EURNEURONAV NV20200214A10.037.25-3.950.8511.206.40
EURZXtrackers Eurozone Equity ETF20200214ETF119.2530.2630.2630.260.000.00
EUSAiShares MSCI USA Equal Weighted20200214ETF9.525.073.243.361.831.71
EUSCWisdomTree Europe Hedged SmallC20200214ETF26.525.225.225.220.000.00
EVEaton Vance Corp.20200214A7.184.734.913.91-0.180.81
EVAEnviva Partners, LP20200214A19.878.208.158.380.05-0.18
EVBGEverbridge, Inc. Common Stock20200214A17.9219.504.414.0915.1015.42
EVBNEvans Bancorp Inc20200214A221.08100.7141.7248.3958.9952.31
EVCEntravision Communication20200214A52.7654.3543.3243.8411.0410.51
EVEREverQuote, Inc. Class A Common20200214A54.1931.0415.4115.8415.6315.20
EVFMEvofem Biosciences, Inc. Common20200214A99.8361.1721.7622.8939.4138.28
EVGNEVOGENE LTD.20200214A292.00599.87152.47153.71447.40446.16
EVHEvolent Health, Inc Class A Com20200214A13.758.393.203.025.185.37
EVIEVI Industries, Inc.20200214A95.6437.7459.1851.23-21.44-13.49
EVKEver-Glory International Group,20200214A2005.031893.301893.301893.300.000.00
EVLOEvelo Biosciences, Inc. Common20200214A155.4683.1488.1369.37-4.9913.77
EVOKEvoke Pharma, Inc.20200214A129.5199.5671.8672.4027.7027.16
EVOLEvolving Systems, Inc.20200214A464.04492.27489.31489.312.962.96
EVOPEVO Payments, Inc. Class A Comm20200214A21.189.353.544.555.814.80
EVREvercore Inc.20200214A10.875.322.06-0.843.266.16
EVRGEvergy, Inc.20200214A4.412.632.182.070.450.56
EVRIEveri Holdings Inc20200214A10.319.661.672.608.017.08
EVSIEnvision Solar International, I20200214A166.69120.4591.9389.2728.5231.19
EVTCEVERTEC, INC.20200214A15.654.871.791.613.083.26
EVXVanEck Vectors Environmental Se20200214ETF15.976.106.136.13-0.02-0.02
EWEdwards Lifesciences Corp20200214A6.273.354.635.12-1.28-1.77
EWAiShares MSCI Australia ETF20200214ETF4.354.062.172.371.891.70
EWBCEast-West Bancorp Inc20200214A7.769.502.352.557.156.95
EWCiShares MSCI Canada ETF20200214ETF3.452.761.791.900.960.85
EWCOInvesco Exchange-Traded Fund Tr20200214ETF31.7082.4286.8982.07-4.460.35
EWDiShares MSCI Sweden ETF20200214ETF3.072.291.001.431.290.85
EWGiShares MSCI Germany ETF20200214ETF3.402.931.191.541.741.39
EWGSiShares MSCI Germany Small-Cap20200214ETF20.349.407.629.401.790.00
EWHiShares MSCI Hong Kong ETF20200214ETF4.143.590.621.122.972.47
EWIiShares MSCI Italy ETF20200214ETF3.372.890.731.342.161.54
EWJiShares MSCI Japan ETF20200214ETF1.711.320.580.740.740.58
EWJEiShares MSCI Japan Equal Weight20200214ETF21.2918.1313.0013.005.135.13
EWJViShares MSCI Japan Value ETF20200214ETF61.9996.4495.6795.670.770.77
EWKiShares MSCI Belgium ETF20200214ETF13.743.301.142.022.161.28
EWLiShares MSCI Switzerland ETF20200214ETF2.402.110.740.891.371.21
EWMiShares MSCI Malaysia ETF20200214ETF3.933.010.961.472.021.51
EWMCInvesco S&P MidCap 400 Equal We20200214ETF14.328.398.048.390.350.00
EWNiShares MSCI Netherlands ETF20200214ETF3.762.541.411.311.131.23
EWOiShares MSCI Austria ETF20200214ETF17.4710.922.012.198.918.73
EWPiShares MSCI Spain ETF20200214ETF3.432.691.231.871.460.82
EWQiShares MSCI France ETF20200214ETF3.123.741.051.092.712.67
EWREInvesco S&P 500 Equal Weight Re20200214ETF11.025.095.875.99-0.78-0.90
EWSiShares MSCI Singapore ETF20200214ETF4.363.582.162.251.421.33
EWSCInvesco S&P SmallCap 600 Equal20200214ETF19.9814.7914.8214.76-0.020.03
EWTiShares MSCI Taiwan ETF20200214ETF2.491.890.370.611.521.29
EWUiShares MSCI United Kingdom ETF20200214ETF3.052.290.860.961.411.31
EWUSiShares MSCI United Kingdom Sma20200214ETF65.7348.8549.0648.89-0.21-0.04
EWVProShares Trust UltraShort MSCI20200214ETF20.1112.309.689.602.632.71
EWWiShares MSCI Mexico ETF20200214ETF2.422.280.991.071.281.21
EWXSPDR S&P Emerging Markets Small20200214ETF9.509.369.086.880.272.48
EWYiShares MSCI South Korea ETF20200214ETF1.651.290.270.581.030.71
EWZiShares MSCI Brazil ETF20200214ETF2.294.403.352.931.061.48
EWZSiShares MSCI Brazil Small-Cap E20200214ETF25.0215.6815.0815.580.600.09
EXASExact Sciences Corp20200214A9.388.781.392.257.396.53
EXCExelon Corporation20200214A2.105.633.433.232.202.40
EXELExelixis Inc20200214A6.654.61-0.480.005.094.61
EXFOEXFO INC.20200214A60.1552.62-30.79-30.0783.4282.69
EXIiShares Global Industrials ETF20200214ETF25.0516.7716.2716.480.510.30
EXKEndeavour Silver Corp.20200214A50.2638.1822.1223.9916.0614.19
EXLSExlService Holdings, Inc.20200214A25.758.683.134.085.554.60
EXPEagle Materials, Inc.20200214A10.353.990.761.373.232.62
EXPDExpeditors International of Was20200214A4.905.651.842.193.813.46
EXPEExpedia Group, Inc. Common Stoc20200214A3.705.072.202.812.882.26
EXPIeXp World Holdings, Inc. Common20200214A42.5030.3622.4822.027.878.33
EXPOExponent Inc20200214A16.587.192.853.354.343.84
EXPRExpress, Inc.20200214A23.9019.446.357.5513.0711.88
EXRExtra Space Storage, Inc.20200214A4.702.390.681.001.711.39
EXTNExterran Corporation20200214A37.8426.2412.4914.2613.7511.98
EXTRExtreme Networks20200214A16.7113.366.686.716.696.65
EYENational Vision Holdings, Inc.20200214A14.8450.1931.3432.3218.8917.87
EYEGEyegate Pharmaceuticals, Inc. C20200214A152.9594.6358.0458.5636.6036.07
EYENEyenovia, Inc. Common Stock20200214A308.56133.26134.13134.22-0.87-0.96
EYESSecond Sight Medical Products,20200214A203.70151.98141.88143.7810.108.20
EYLDCambria Emerging Shareholder Yi20200214ETF37.3330.9631.7530.90-0.790.06
EYPTEyePoint Pharmaceuticals, Inc.20200214A70.3339.5720.6121.4018.9618.17
EZAiShares MSCI South Africa ETF20200214ETF4.904.273.063.151.221.13
EZJProShares Ultra MSCI Japan20200214ETF31.37
EZMWisdomTree U.S. MidCap Fund20200214ETF5.743.033.012.960.020.07
EZPWEzcorp Inc20200214A21.5932.6617.0415.8415.6216.82
EZUiShare MSCI Eurozone ETF of ISH20200214ETF2.392.261.151.401.110.85
FFord Motor Company20200214A12.289.305.615.863.703.44
FAARFirst Trust Alternative Absolut20200214ETF34.4515.2615.8616.47-0.60-1.21
FABFirst Trust Multi Cap Value Alp20200214ETF33.6319.2516.6016.602.652.65
FADFirst Trust Multi Cap Growth Al20200214ETF29.1223.8222.4721.641.362.19
FAFFirst American Financial Corpor20200214A9.066.766.076.860.69-0.10
FALNiShares Fallen Angels USD Bond20200214ETF15.4715.2514.4414.500.810.76
FAMIFarmmi, Inc.20200214A135.48119.4588.1089.9231.3529.53
FANFirst Trust Global Wind Energy20200214ETF11.472.922.552.550.370.37
FANGDiamondback Energy, Inc.20200214A6.074.250.592.213.662.04
FARMFarmer Bros Co20200214A48.7969.996.557.3163.4562.69
FAROFaro Technologies Inc20200214A26.5312.145.175.506.976.64
FASDirexion Daily Financial Bull 320200214ETF5.676.071.401.424.674.65
FASTFastenal Co20200214A3.0610.381.301.509.128.89
FATFAT Brands Inc. Common Stock20200214A173.39119.1749.6448.7169.5370.46
FATEFate Therapeutics, Inc.20200214A23.6420.948.9719.8311.981.11
FAUGFT Cboe Vest U.S. Equity Buffer20200214ETF26.0011.9511.9511.950.000.00
FAUSFirst Trust Australia AlphaDEX20200214ETF55.5825.0825.0825.080.000.00
FAZDirexion Daily Financial Bear 320200214ETF6.404.582.932.351.642.22
FBFacebook, Inc. Class A20200214A1.331.580.650.260.931.32
FBCFlagstar Bancorp, Inc. New20200214A11.5112.045.484.126.567.92
FBGXUBS AG FI Enhanced Large Cap Gr20200214ETN47.9232.5635.6635.86-3.10-3.30
FBHSFORTUNE BRANDS HOME & SECURITY,20200214A6.042.311.041.271.271.04
FBIOFortress Biotech, Inc.20200214A46.0437.6620.1721.3717.5016.30
FBIZFirst Business Financial Servic20200214A116.8348.8243.5145.805.313.02
FBKFB Financial Corporation20200214A15.269.746.937.092.812.65
FBMFoundation Building Materials,20200214A14.706.062.282.863.783.20
FBMSFirst Bancshares, Inc.20200214A19.4819.589.8910.149.699.44
FBNCFirst Bancorp/NC20200214A18.8414.061.389.1512.684.92
FBNDFidelity Total Bond ETF20200214ETF3.804.291.581.622.702.66
FBPFirst BanCorp.20200214A11.517.534.535.303.002.23
FBSSFauquier Bankshares Inc20200214A525.74424.77424.77424.770.000.00
FBTFirst Trust NYSE Arca Biotechno20200214ETF8.616.022.151.633.884.39
FBZFirst Trust Brazil AlphaDEX Fun20200214ETF55.6723.9218.7623.945.16-0.02
FCFranklin Covey Company20200214A32.1818.308.269.2010.049.10
FCAFirst Trust China AlphaDEX Fund20200214ETF110.1438.6638.6638.660.000.00
FCALFirst Trust California Municipa20200214ETF22.0516.0714.3814.381.691.69
FCANFirst Trust Canada AlphaDEX Fun20200214ETF31.2515.9315.9315.930.000.00
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200214A7.545.870.110.465.755.39
FCBCFirst Community Bankshares, Inc20200214A34.6719.4313.9215.825.513.61
FCBPFirst Choice Bancorp Common Sto20200214A87.0958.4559.4859.32-1.03-0.87
FCCOFirst Community Corp20200214A212.73102.2687.4287.4214.8414.84
FCCY1st Constitution Bancorp20200214A481.07254.32218.53254.3235.790.00
FCEFFirst Trust CEF Income Opportun20200214ETF25.839.569.569.560.000.00
FCELFuelCell Energy Inc NEW (DE)20200214A47.2542.6326.0327.9716.5614.64
FCFFirst Commonwealth Financial Co20200214A7.626.691.660.855.035.84
FCFSFirstCash, Inc.20200214A17.756.723.413.413.313.31
FCGFirst Trust Natural Gas ETF20200214ETF10.999.77-0.18-0.319.9510.07
FCNFTI Consulting, Inc.20200214A16.958.385.776.102.612.28
FCNCAFirst Citizens BancShares Inc20200214A36.9016.513.452.2912.2513.74
FCOMFidelity MSCI Communication Ser20200214ETF4.8610.91-3.9410.5014.840.41
FCORFidelity Corporate Bond ETF20200214ETF13.6110.458.929.521.530.94
FCPIFidelity Stocks for Inflation E20200214ETF23.9828.4128.4128.410.000.00
FCPTFour Corners Property Trust, In20200214A7.806.214.824.381.391.83
FCTRFirst Trust Lunt U.S. Factor Ro20200214ETF24.427.777.667.770.100.00
FCVTFirst Trust SSI Strategic Conve20200214ETF37.2620.8220.9520.73-0.140.08
FCXFreeport-McMoran Inc.20200214A8.257.371.501.605.875.77
FDBCFidelity D & D Bancorp, Inc. Co20200214A477.99
FDDFirst Trust STOXX European Sele20200214ETF13.379.938.048.091.881.84
FDEFFirst Defiance Financial Corp20200214A19.1711.073.603.807.467.27
FDEMFidelity Targeted Emerging Mark20200214ETF34.2022.2124.2722.21-2.060.00
FDEVFidelity Targeted International20200214ETF18.52
FDHYFidelity High Yield Factor ETF20200214ETF20.1142.6616.7516.7525.9125.91
FDISFidelity MSCI Consumer Discreti20200214ETF5.384.251.440.362.803.88
FDIVFirst Trust Strategic Income ET20200214ETF19.8011.7011.0511.050.650.65
FDLFirst Trust Morningstar Dividen20200214ETF3.482.572.452.620.12-0.05
FDLOFidelity Low Volatility Factor20200214ETF7.237.125.686.141.440.98
FDMFirst Trust Dow Jones Select Mi20200214ETF16.5111.9611.8411.870.120.09
FDMOFidelity Momentum Factor ETF20200214ETF16.8010.747.0210.563.720.18
FDNFirst Trust Dow Jones Internet20200214ETF3.222.320.560.791.761.54
FDNIFirst Trust Dow Jones Internati20200214ETF74.7690.94187.42123.15-96.47-32.20
FDPFresh Del Monte Produce Inc.20200214A15.046.311.171.775.144.54
FDRRFidelity Dividend ETF for Risin20200214ETF37.7817.232.4116.3214.820.91
FDSFactset Research Systems20200214A9.587.033.864.053.172.98
FDTFirst Trust Developed Markets e20200214ETF20.759.008.648.610.360.39
FDTSFirst Trust Developed Markets e20200214ETF172.3595.4563.5363.5331.9231.92
FDUSFidus Investment Corp.20200214A20.0020.0122.0319.78-2.020.22
FDVVFidelity High Dividend ETF20200214ETF16.559.987.187.172.802.81
FDXFedEx Corporation20200214A5.094.901.721.833.183.08
FEFirstEnergy Corp.20200214A2.072.441.301.781.140.67
FEIMFrequency Electronics, Inc.20200214A371.07345.76250.66264.4895.1081.28
FELEFranklin Electric Co Inc20200214A14.785.182.022.283.152.90
FEMFirst Trust Emerging Markets Al20200214ETF16.866.316.196.300.120.02
FEMBFirst Trust Emerging Markets Lo20200214ETF6.255.065.225.51-0.16-0.45
FEMSFirst Trust Emerging Markets Sm20200214ETF79.5819.5918.4418.451.151.14
FENCFennec Pharmaceuticals Inc. Com20200214A80.9859.7334.0336.1125.7023.62
FENYFidelity MSCI Energy Index ETF20200214ETF7.046.403.984.602.431.81
FEPFirst Trust Europe AlphaDEX Fun20200214ETF13.187.365.615.611.751.75
FETFORUM ENERGY TECHNOLOGIES, INC.20200214A96.0975.1844.5744.8730.6130.31
FEULCredit Suisse FI Enhanced Europ20200214ETN25.88
FEUZFirst Trust Eurozone AlphaDEX20200214ETF114.0972.8471.0971.091.751.75
FEXFirst Trust Large Cap Core Alph20200214ETF4.702.262.042.210.220.05
FEYEFireEye, Inc.20200214A6.316.520.412.836.123.69
FEZSPDR EURO STOXX 50 ETF20200214ETF2.472.470.920.871.561.60
FFFuture Fuel Corporation20200214A17.9310.741.202.369.538.38
FFBCFirst Financial Bancorp20200214A10.819.022.813.476.205.54
FFBWFFBW, Inc. Common Stock20200214A48.06109.7545.1445.1464.6164.61
FFGFBL Financial Group20200214A80.2840.8433.4333.597.417.24
FFHGFormula Folios Hedged Growth ET20200214ETF27.7015.6210.5610.505.065.11
FFHLFuwei Films (Holdings) Co., Ltd20200214A314.75215.69200.83200.7514.8614.94
FFICFlushing Financial Corp20200214A17.6110.634.172.296.468.35
FFINFirst Financial Bankshares Inc20200214A15.177.343.493.783.853.56
FFIUUVA Unconstrained Medium-Term F20200214ETF22.654.634.634.630.000.00
FFIVF5 Networks Inc20200214A8.586.873.414.303.462.57
FFNWFirst Financial Northwest, Inc20200214A98.1259.1039.5352.7619.576.35
FFRFirst Trust FTSE EPRA/NAREIT Gl20200214ETF52.8323.2223.2223.220.000.00
FFSGFormulaFolios Smart Growth ETF20200214ETF71.5042.1542.1542.150.000.00
FFTGFormulaFolios Tactical Growth E20200214ETF41.4926.5313.4226.5313.110.00
FFTIFormulaFolios Tactical Income E20200214ETF16.859.459.459.450.000.00
FFTYInnovator IBD 50 ETF20200214ETF7.436.916.416.390.500.52
FFWMFirst Foundation Inc.20200214A28.1430.387.466.5822.9223.80
FGFGL Holdings Ordinary Shares20200214A8.296.864.144.602.722.26
FGBIFIRST GUARANTY BANCSHARES INC20200214A301.90120.35112.05119.868.300.50
FGDFirst Trust Dow Jones Global Se20200214ETF12.048.946.316.632.632.31
FGENFibroGen, Inc20200214A15.697.147.396.81-0.250.32
FGMFirst Trust Germany AlphaDEX Fu20200214ETF43.8421.7521.7521.750.000.00
FHBFirst Hawaiian, Inc. Common Sto20200214A6.5011.622.803.048.838.59
FHIFederated Hermes, Inc.20200214A10.968.068.958.96-0.89-0.90
FHKFirst Trust Hong Kong AlphaDEX20200214ETF202.83171.36171.36171.360.000.00
FHLCFidelity MSCI Health Care Index20200214ETF5.8212.302.9812.229.320.08
FHNFirst Horizon National Corporat20200214A6.196.112.112.494.013.62
FIFRANKS INTERNATIONAL N.V.20200214A33.3513.559.2810.134.273.42
FIBKFirst Interstate BancSystem, In20200214A13.596.891.490.825.406.08
FIBRiShares Edge U.S. Fixed Income20200214ETF15.0313.7013.7913.79-0.09-0.09
FICOFair Isaac Corporation20200214A16.337.623.063.904.563.72
FIDFirst Trust Exchange-Traded Fun20200214ETF32.7316.9416.4216.420.520.52
FIDIFidelity International High Div20200214ETF101.0055.9854.8854.971.101.01
FIDUFidelity MSCI Industrials Index20200214ETF4.725.001.172.303.832.70
FIEEFI Enhanced Europe 50 ETN20200214ETN109.8793.3393.8893.33-0.540.00
FIHDUBS AG FI Enhanced Global High20200214ETN88.9843.8843.6242.380.251.50
FILLiShares MSCI Global Energy Prod20200214ETF65.5952.6047.7551.764.850.84
FINXGlobal X Funds Global X FinTech20200214ETF22.7712.5910.8011.251.791.34
FISFidelity National Information S20200214A2.552.951.231.571.721.38
FISIFinancial Institutions Inc20200214A45.8813.747.708.316.045.43
FISRSPDR SSGA Fixed Income Sector R20200214ETF16.165.875.875.870.000.00
FISVFiserv Inc20200214A3.173.420.160.633.262.79
FITFitbit, Inc. Class A common sto20200214A15.5312.7910.4610.562.332.23
FITBFifth Third Bancorp20200214A3.537.240.963.056.294.19
FITESPDR S&P Kensho Future Security20200214ETF22.4512.049.329.662.722.38
FIVAFidelity International Value Fa20200214ETF78.3448.0848.0948.09-0.01-0.01
FIVEFive Below, Inc. Common Stock20200214A9.438.250.712.097.546.16
FIVGDefiance Next Gen Connectivity20200214ETF6.756.145.502.120.644.02
FIVNFIVE9, INC.20200214A9.605.302.001.543.303.77
FIWFirst Trust Water ETF20200214ETF11.884.454.464.430.000.02
FIXComfort Systems USA, Inc.20200214A16.024.902.021.982.882.93
FIXDFirst Trust TCW Opportunistic F20200214ETF9.435.685.215.210.470.47
FIXXHomology Medicines, Inc. Common20200214A56.3433.5020.0023.3713.5010.14
FIYYBarclays ETN+ FI Enhanced Globa20200214ETN73.3538.0837.5737.570.520.51
FIZZNational Beverage Corp.20200214A20.3514.941.813.7313.1311.21
FJNKPacific Global Focused High Yie20200214ETF17.59
FJPFirst Trust Japan AlphaDEX Fund20200214ETF46.8414.2317.2317.17-3.00-2.94
FKOFirst Trust South Korea AlphaDE20200214ETF97.2516.60-65.10-65.1081.7181.71
FKUFirst Trust United Kingdom Alph20200214ETF61.4640.8043.0743.07-2.27-2.27
FLFoot Locker, Inc.20200214A5.504.261.251.603.022.67
FLAGFLAG-Forensic Accounting Long-S20200214ETF78.53
FLATiPath US Treasury Flattener ETN20200214ETF79.89
FLAUFranklin FTSE Australia ETF20200214ETF13.1322.8022.8022.800.000.00
FLAXFranklin FTSE Asia ex Japan ETF20200214ETF62.9516.3116.3116.310.000.00
FLBLFranklin Liberty Senior Loan ET20200214ETF28.2718.9018.9018.900.000.00
FLBRFranklin FTSE Brazil ETF20200214ETF29.5617.7315.8415.841.881.88
FLCAFranklin FTSE Canada ETF20200214ETF10.946.246.246.240.000.00
FLCBFranklin Liberty U.S. Core Bond20200214ETF17.2410.4711.0210.68-0.55-0.20
FLCHFranklin FTSE China ETF20200214ETF39.9234.6034.7534.60-0.150.00
FLCOFranklin Liberty Investment Gra20200214ETF29.3815.8316.0515.83-0.220.00
FLDMFluidigm Corporation20200214A34.6831.719.738.4921.9823.22
FLDRFidelity Low Duration Bond Fact20200214ETF2.233.253.253.250.000.00
FLEEFranklin FTSE Europe ETF20200214ETF9.612.982.982.980.000.00
FLEHFranklin FTSE Europe Hedged ETF20200214ETF22.64
FLEUBarclays ETN+ FI Enhanced Europ20200214ETN189.09148.78148.78148.780.000.00
FLEXFlex Ltd. Ordinary Shares20200214A7.597.082.422.704.664.38
FLFRFranklin FTSE France ETF20200214ETF12.345.454.265.451.190.00
FLGBFranklin FTSE United Kingdom ET20200214ETF20.7617.3217.6718.15-0.35-0.83
FLGECredit Suisse FI Large Cap Grow20200214ETN44.5036.9837.1337.59-0.15-0.60
FLGRFranklin FTSE Germany ETF20200214ETF11.333.07-1.153.074.210.00
FLGTFulgent Genetics, Inc. Common S20200214A53.5725.8512.1212.7313.7313.11
FLHKFranklin FTSE Hong Kong ETF20200214ETF26.794.224.224.220.000.00
FLHYFranklin Liberty High Yield Cor20200214ETF10.317.837.557.550.280.28
FLIAFranklin Liberty International20200214ETF29.0115.9323.8923.89-7.96-7.96
FLICFirst of Long Island Corp/The20200214A22.3022.643.324.4619.3118.18
FLINFranklin FTSE India ETF20200214ETF30.8265.2661.2365.264.020.00
FLIRFlir Systems Inc20200214A6.113.681.691.881.991.80
FLIYFranklin FTSE Italy ETF20200214ETF13.736.429.719.49-3.29-3.07
FLJHFranklin FTSE Japan Hedged ETF20200214ETF51.1620.38-28.0220.3848.400.00
FLJPFranklin FTSE Japan ETF20200214ETF11.6215.1414.6615.140.480.00
FLKRFranklin FTSE South Korea ETF20200214ETF72.2061.4253.6461.427.780.00
FLLFull House Resorts, Inc.20200214A128.73105.3386.4188.9318.9316.40
FLLAFranklin FTSE Latin America20200214ETF49.4926.0026.0026.000.000.00
FLLVFranklin Liberty U.S. Low Volat20200214ETF11.728.718.468.240.250.47
FLMFirst Trust Global Engineering20200214ETF103.1518.6310.5724.288.06-5.65
FLMBFranklin Liberty Municipal Bond20200214ETF25.7510.7710.7710.770.000.00
FLMIFranklin Liberty Intermediate M20200214ETF55.5324.2724.2724.270.000.00
FLMNFalcon Minerals Corporation Cla20200214A54.48288.47284.76285.023.713.44
FLMXFranklin FTSE Mexico ETF20200214ETF28.139.439.439.430.000.00
FLNFirst Trust Latin America Alpha20200214ETF176.6066.8368.8768.86-2.04-2.03
FLNGFLEX LNG Ltd. Ordinary Shares20200214A102.3449.1943.8634.775.3314.42
FLNTFluent, Inc. Common Stock20200214A51.8734.0013.1515.9420.8518.06
FLOFlowers Foods, Inc.20200214A4.713.031.211.341.821.68
FLOTiShares Floating Rate Bond ETF20200214ETF1.961.251.161.160.090.09
FLOWSPX FLOW, Inc.20200214A16.837.171.362.485.814.70
FLQDFranklin LibertyQ Global Divide20200214ETF41.2124.7224.7224.720.000.00
FLQEFranklin LibertyQ Emerging Mark20200214ETF61.0336.2236.2236.220.000.00
FLQHFranklin LibertyQ International20200214ETF23.0024.0023.3323.660.670.34
FLQLFranklin LibertyQ U.S. Equity E20200214ETF7.294.364.684.72-0.32-0.36
FLQMFranklin LibertyQ U.S. Mid Cap20200214ETF23.13108.3464.4958.6343.8549.70
FLQSFranklin LibertyQ U.S. Small Ca20200214ETF16.766.056.056.050.000.00
FLRFluor Corporation20200214A6.609.222.672.656.556.58
FLRNSPDR Bloomberg Barclays Investm20200214ETF3.252.051.881.880.160.16
FLRTPacific Global Senior Loan ETF20200214ETF28.46
FLRUFranklin FTSE Russia ETF20200214ETF67.0731.5531.6531.55-0.100.00
FLSFlowserve Corporation20200214A8.863.641.381.272.262.37
FLSAFranklin FTSE Saudi Arabia ETF20200214ETF46.1643.7043.7043.700.000.00
FLSPFranklin Liberty Systematic Sty20200214ETF19.61
FLSWFranklin FTSE Switzerland ETF20200214ETF31.0310.5310.5310.530.000.00
FLTFleetCor Technologies, Inc.20200214A7.394.101.511.752.592.35
FLTBFidelity Limited Term Bond ETF20200214ETF3.542.902.892.890.010.01
FLTRVanEck Vectors Investment Grade20200214ETF3.942.911.201.201.711.71
FLTWFranklin FTSE Taiwan ETF20200214ETF47.8060.7760.7760.770.000.00
FLWS1-800-FLOWERS.COM Inc20200214A13.408.212.824.015.384.20
FLXNFlexion Therapeutics, Inc.20200214A16.1422.28-1.440.8723.7321.41
FLXSFlexsteel Industries20200214A62.5776.0740.7942.0135.2834.06
FLYTDirexion Flight to Safety Strat20200214ETF13.6633.5835.2035.20-1.62-1.62
FLZAFranklin FTSE South Africa20200214ETF31.7021.8321.8321.830.000.00
FMiShares MSCI Frontier 100 Fund20200214ETF17.3412.8814.9215.07-2.04-2.19
FMAOFarmers & Merchants Bancorp, In20200214A226.10118.4086.0595.6132.3422.79
FMATFidelity MSCI Materials Index E20200214ETF7.122.783.193.67-0.41-0.89
FMBFirst Trust Managed Municipal E20200214ETF3.052.542.532.530.020.02
FMBHFirst Mid Bancshares, Inc. Comm20200214A93.2630.9116.5417.3914.3713.52
FMBIFirst Midwest Bancorp Inc/IL20200214A6.364.861.702.223.162.65
FMCFMC Corporation20200214A7.474.101.722.002.382.10
FMCIForum Merger II Corporation Cla20200214A10.8228.2422.5326.335.711.91
FMFFirst Trust Managed Futures Str20200214ETF70.4555.6755.6755.670.000.00
FMHIFirst Trust Municipal High Inco20200214ETF13.379.448.158.151.281.28
FMKFirst Trust Mega Cap AlphaDEX F20200214ETF28.1525.8826.5826.37-0.70-0.49
FMNBFarmers National Banc Corp20200214A21.3316.577.608.078.968.49
FNFabrinet20200214A16.0811.183.063.388.127.79
FNBF.N.B. Corp20200214A8.457.073.994.383.072.69
FNCBFNCB Bancorp Inc. Common Stock20200214A129.23102.26102.26102.260.000.00
FNCLFidelity MSCI Financials Index20200214ETF4.205.202.492.332.712.86
FNDFloor & Decor Holdings, Inc.20200214A11.265.400.630.744.764.66
FNDASchwab Fundamental U.S. Small C20200214ETF7.964.230.101.814.132.42
FNDBSchwab Fundamental U.S. Broad M20200214ETF21.7320.3713.3913.406.986.97
FNDCSchwab Fundamental Internationa20200214ETF7.975.894.554.611.341.28
FNDESchwab Fundamental Emerging Mar20200214ETF4.683.180.880.912.302.26
FNDFSchwab Fundamental Internationa20200214ETF5.713.542.772.730.760.81
FNDXSchwab Fundamental U.S. Large C20200214ETF3.963.781.741.812.041.97
FNFFidelity National Financial, In20200214A5.656.083.023.403.072.69
FNGDMicroSectors FANG+ Index -3X In20200214ETN16.8115.3212.3312.682.992.64
FNGOMicroSectors FANG+ Index 2X Lev20200214ETN10.846.374.992.861.383.51
FNGSMicroSectors FANG+ ETNs due Jan20200214ETN7.765.426.244.76-0.820.66
FNGUMicroSectors FANG+ Index 3X Lev20200214ETN10.797.053.754.593.302.46
FNGZMicroSectors FANG+ Index -2X In20200214ETN14.2415.108.067.757.047.35
FNHCFedNat Holding Company Common S20200214A35.2023.265.504.7017.7618.56
FNIFirst Trust Chindia ETF20200214ETF12.309.539.199.050.340.48
FNJNFinjan Holdings, Inc.20200214A126.26108.1491.3287.7616.8220.38
FNKFirst Trust Mid Cap Value Alpha20200214ETF34.0512.7712.2412.240.530.53
FNKOFunko, Inc. Class A Common Stoc20200214A17.6712.776.377.296.405.48
FNLCFirst Bancorp, Inc. (ME)20200214A144.7547.3128.5228.5218.8018.79
FNOVFT Cboe Vest U.S. Equity Buffer20200214ETF52.7325.4025.4025.400.000.00
FNVFranco-Nevada Corporation20200214A4.312.600.030.542.572.06
FNWBFirst Northwest Bancorp Common20200214A124.0132.1927.3127.134.895.06
FNXFirst Trust Mid Cap Core AlphaD20200214ETF9.456.446.366.380.070.06
FNYFirst Trust Mid Cap Growth Alph20200214ETF37.0818.7218.1618.170.560.55
FOCSFocus Financial Partners Inc. C20200214A29.4515.083.794.6911.2910.40
FOEFerro Corporation20200214A11.718.024.084.843.933.16
FOLDAmicus Therapeutics, Inc20200214A10.357.85-0.88-0.278.738.12
FONRFonar Corporation20200214A65.6640.0530.0729.599.9710.46
FORForestar Group Inc.20200214A32.9014.610.225.9814.398.63
FORDForward Industries Inc-N Y20200214A281.71175.36171.20171.204.164.16
FORKFuling Global Inc20200214A888.75741.03741.03741.030.000.00
FORMFormFactor Inc.20200214A9.486.211.051.075.175.14
FORRForrester Research Inc20200214A209.4154.1441.1842.1012.9612.05
FOSLFossil Group, Inc.20200214A19.8616.163.404.0512.7612.11
FOVLiShares Focused Value Factor ET20200214ETF9.74
FOXFox Corporation Class B Common20200214A2.942.430.220.192.222.25
FOXAFox Corporation Class A Common20200214A3.042.970.410.922.562.05
FOXFFox Factory Holding Corp. Commo20200214A25.1918.000.786.1817.2311.82
FPAFirst Trust Asia Pacific ex-Jap20200214ETF159.7570.4170.4170.410.000.00
FPACFar Point Acquisition Corporati20200214A17.0114.349.879.634.474.71
FPAYFlexShopper, Inc. Common Stock20200214A106.70119.1989.6883.1829.5036.00
FPEFirst Trust Preferred Securitie20200214ETF4.915.724.814.820.910.90
FPEIFirst Trust Institutional Prefe20200214ETF10.839.279.259.250.020.02
FPHFive Point Holdings, LLC Class20200214A43.3436.508.638.5527.8727.95
FPIFarmland Partners Inc.20200214A34.0721.593.6513.0417.948.55
FPRXFive Prime Therapeutics, Inc.20200214A37.4465.1414.2017.8150.9447.33
FPXFirst Trust US Equity Opportuni20200214ETF4.392.902.622.440.290.46
FPXEFirst Trust IPOX Europe Equity20200214ETF22.0413.1813.1813.180.000.00
FPXIFirst Trust Exchange-Traded Fun20200214ETF81.3029.6330.7830.78-1.16-1.16
FQALFidelity Quality Factor ETF20200214ETF8.636.746.256.310.490.43
FRFirst Industrial Realty Trust,20200214A6.323.061.261.351.801.71
FRAFFranklin Financial Services Cor20200214A652.43199.42199.40199.400.020.02
FRAKVanEck Vectors Unconventional O20200214ETF77.40114.73108.20108.206.536.53
FRANFrancesca''s Holdings Corporati20200214A116.6880.6538.5032.9142.1547.74
FRBAFirst Bank20200214A61.2132.6921.5624.7111.127.98
FRBKRepublic First Bancorp Inc20200214A32.1038.806.806.6432.0032.16
FRCFirst Republic Bank20200214A3.762.380.170.982.211.40
FRDFriedman Industries, Inc20200214A227.1184.3297.1097.10-12.78-12.78
FRDMFreedom 100 Emerging Markets ET20200214ETF34.5941.3449.5041.80-8.16-0.47
FRELFidelity MSCI Real Estate Index20200214ETF4.2010.411.16-0.339.2510.78
FREQFrequency Therapeutics, Inc. Co20200214A251.8782.6544.6464.0038.0118.65
FRGFranchise Group, Inc.20200214A179.44129.1953.9555.3975.2473.80
FRGIFiesta Restaurant Group, Inc.20200214A29.7212.614.632.847.989.77
FRHCFreedom Holding Corp.20200214A18.2518.119.8010.018.328.10
FRIFirst Trust S&P REIT Index Fund20200214ETF5.659.459.839.73-0.38-0.29
FRLGLarge Cap Growth Index-Linked E20200214ETN26.458.797.267.421.521.36
FRMEFirst Merchants Corp20200214A16.2521.331.623.1319.7118.20
FROFrontline Ltd.20200214A12.3711.414.855.206.566.21
FRPHFRP Holdings, Inc.20200214A324.74151.1536.9440.36114.21110.79
FRPTFreshpet, Inc.20200214A19.6212.074.276.667.805.40
FRTFederal Realty Investment Trust20200214A5.563.091.211.181.881.92
FRTAForterra, Inc20200214A27.9744.620.935.0643.6939.56
FSBFranklin Financial Network, Inc20200214A11.439.086.827.112.261.97
FSBCFSB Bancorp, Inc. Common Stock20200214A132.3234.7247.3827.26-12.677.46
FSBWFS Bancorp, Inc. Common Stock20200214A116.8362.5658.2659.314.303.26
FSCTForeScout Technologies, Inc. Co20200214A3.834.643.051.891.592.75
FSEAFirst Seacoast Bancorp Common S20200214A103.63
FSFGFirst Savings Financial Group,20200214A80.4163.1861.5561.381.631.81
FSIFlexible Solutions Internationa20200214A137.9097.4762.6458.4534.8339.02
FSKFS KKR Capital Corp. Common Sto20200214A16.4111.704.775.196.936.51
FSLRFirst Solar, Inc.20200214A7.977.992.715.165.282.83
FSLYFastly, Inc.20200214A12.578.026.326.291.701.73
FSMFORTUNA Silver Mines Inc.20200214A28.1625.619.9713.4415.6312.16
FSMBFirst Trust Short Duration Mana20200214ETF19.4411.1411.1411.140.000.00
FSMDFidelity Small-Mid Factor ETF20200214ETF8.909.449.409.430.030.01
FSPFranklin Street Properties Corp20200214A21.7012.336.477.455.864.88
FSRVFinServ Acquisition Corp. Class20200214A110.83
FSSFederal Signal Corp.20200214A13.977.783.145.034.652.76
FSTAFidelity MSCI Consumer Staples20200214ETF4.266.352.581.863.784.49
FSTRFoster (Lb) Co20200214A86.4781.6751.1544.9130.5136.75
FSVFirstService Corporation Common20200214A18.879.482.312.927.176.57
FSZFirst Trust Switzerland AlphaDE20200214ETF20.3512.268.037.384.234.88
FTAFirst Trust Large Cap Value Alp20200214ETF3.422.141.211.350.930.79
FTACFinTech Acquisition Corp. III C20200214A9.768.358.358.350.000.00
FTAGFirst Trust Exchange-Traded Fun20200214ETF34.7210.0510.0510.050.000.00
FTAIFortress Transportation and Inf20200214A12.1810.923.103.747.827.18
FTCFirst Trust Large Cap Growth Al20200214ETF5.983.012.572.420.440.58
FTCHFarfetch Limited Class A Ordina20200214A9.757.272.803.584.463.69
FTCSFirst Trust Capital Strength ET20200214ETF2.253.612.882.720.730.89
FTDRfrontdoor, inc. Common Stock20200214A16.675.07-1.800.616.874.47
FTECFidelity MSCI Information Techn20200214ETF2.204.272.030.302.243.97
FTEKFuel Tech, Inc.20200214A307.45283.30170.83162.04112.47121.26
FTFTFuture FinTech Group Inc.20200214A253.88247.04212.00226.3335.0420.71
FTGCFirst Trust Global Tactical Com20200214ETF24.5713.6412.9012.770.740.87
FTHIFirst Trust Exchange-Traded Fun20200214ETF22.6313.9118.1918.19-4.28-4.28
FTITechnipFMC plc Ordinary Share20200214A5.803.981.651.652.332.34
FTKFlotek Industries, Inc.20200214A59.4947.6329.3034.4918.3313.14
FTLBFirst Trust Exchange-Traded Fun20200214ETF20.7913.2613.2613.260.000.00
FTLSFirst Trust Long/Short Equity E20200214ETF15.8410.009.919.970.100.04
FTNTFortinet, Inc.20200214A6.129.160.776.778.402.39
FTRFrontier Communications Corp.20200214A76.0850.0741.5042.768.577.31
FTRIFirst Trust Exchange-Traded Fun20200214ETF83.3089.7889.7889.780.000.00
FTSFortis Inc. Common Shares20200214A3.123.051.151.251.911.80
FTSDFranklin Liberty Short Duration20200214ETF12.028.368.428.36-0.060.00
FTSIFTS International, Inc. Common20200214A89.1579.522.7826.4976.7453.07
FTSLFirst Trust Senior Loan Fund ET20200214ETF4.415.844.734.861.110.97
FTSMFirst Trust Enhanced Short Matu20200214ETF1.720.970.970.970.000.00
FTVFortive Corporation20200214A3.952.681.481.691.200.99
FTXDFirst Trust Nasdaq Retail ETF20200214ETF30.8214.5614.5614.560.000.00
FTXGFirst Trust Nasdaq Food & Bever20200214ETF53.0836.0736.0736.070.000.00
FTXHFirst Trust Nasdaq Pharmaceutic20200214ETF43.9936.2036.1636.160.040.04
FTXLFirst Trust Nasdaq Semiconducto20200214ETF47.3117.8115.8715.701.942.11
FTXNFirst Trust Nasdaq Oil & Gas ET20200214ETF54.74102.51102.51102.510.000.00
FTXOFirst Trust Nasdaq Bank ETF20200214ETF4.603.381.711.701.671.67
FTXRFirst Trust Nasdaq Transportati20200214ETF13.0518.5325.1525.15-6.62-6.62
FUDE-TRACS UBS Bloomberg CMCI Food20200214ETN186.65166.31166.31166.310.000.00
FUEAB Svensk Ekportkredit (Swedish20200214ETN1115.88
FULH.B. Fuller Company20200214A13.624.601.792.152.812.45
FULCFulcrum Therapeutics, Inc. Comm20200214A273.52125.85100.4696.1325.3929.71
FULTFulton Financial Corp20200214A6.149.581.040.718.588.91
FUMBFirst Trust Ultra Short Duratio20200214ETF5.880.630.630.630.000.00
FUNCedar Fair, L.P.20200214A21.8610.002.713.597.286.40
FUNCFirst United Corp20200214A13.769.959.9310.930.02-0.99
FUNDSprott Focus Trust, Inc.20200214A39.4019.5918.7918.970.800.63
FUSBFirst US Bancshares, Inc. Commo20200214A71.4221.5212.5412.548.988.98
FUTProShares Managed Futures Strat20200214ETF33.655.2112.345.21-7.130.00
FUTYFidelity MSCI Utilities Index E20200214ETF3.453.701.601.462.102.24
FUVArcimoto, Inc. Common Stock20200214A104.7665.6842.5343.0023.1522.68
FVFirst Trust Dorsey Wright Focus20200214ETF6.613.822.152.361.681.46
FVALFidelity Value Factor ETF20200214ETF22.5314.319.269.065.055.26
FVCFirst Trust Dorsey Wright Dynam20200214ETF31.5119.3116.5716.592.752.72
FVCBFVCBankcorp, Inc. Common Stock20200214A144.7567.6940.9140.8726.7826.81
FVDFirst Trust Value Line Dividend20200214ETF2.773.702.153.201.550.51
FVEFive Star Senior Living Inc. Co20200214A68.2769.0867.5555.841.5313.24
FVLFirst TrustValue Line 100 Excha20200214ETF18.7314.1514.1514.150.000.00
FVRRFiverr International Ltd.20200214A55.0634.2315.3915.2818.8418.95
FWDBAdvisorShares FolioBeyond Smart20200214ETF74.9263.0163.0163.010.000.00
FWONALiberty Media Corporation Serie20200214A17.986.444.244.142.192.29
FWONKLiberty Media Corporation Serie20200214A9.658.141.110.177.037.96
FWRDForward Air Corp20200214A18.997.693.723.623.974.08
FXDFirst Trust Consumer Discretion20200214ETF7.342.992.582.740.410.25
FXGFirst Trust Consumer Staples Al20200214ETF5.093.324.484.12-1.17-0.80
FXHFirst Trust Health Care AlphaDE20200214ETF6.186.195.565.730.630.47
FXIiShares China Large-Cap ETF20200214ETF2.373.651.752.241.911.41
FXLFirst Trust Technology AlphaDEX20200214ETF4.594.644.163.970.480.67
FXNFirst Trust Energy AlphaDEX Fun20200214ETF12.0110.475.563.484.917.00
FXNCFIRST NATL CORP STRASBURG VA20200214A367.31
FXOFirst Trust Financials AlphaDEX20200214ETF5.573.471.842.561.620.91
FXPProShares UltraShort FTSE China20200214ETF3.174.814.484.150.340.66
FXRFirst Trust Industrials/Produce20200214ETF6.418.188.068.140.120.07
FXUFirst Trust Utilities AlphaDEX20200214ETF4.383.573.613.63-0.05-0.07
FXZFirst Trust Materials AlphaDEX20200214ETF7.067.245.134.912.112.33
FYCFirst Trust Small Cap Growth Al20200214ETF13.398.666.817.541.851.11
FYLDCambria Foreign Shareholder Yie20200214ETF67.7636.0735.7035.700.370.37
FYTFirst Trust Small Cap Value Alp20200214ETF45.3629.8029.5829.800.220.00
FYXFirst Trust Small Cap Core Alph20200214ETF10.716.195.776.050.420.14
GGENPACT LIMITED20200214A3.572.150.590.841.561.31
GAACambria Global Asset Allocation20200214ETF41.0537.60-15.96-17.2853.5654.88
GABCGerman American Bancorp, Inc.20200214A63.8838.1917.2517.1620.9421.03
GAIAGaia, Inc. Class A Common Stock20200214A71.6332.7222.3622.3310.3610.39
GAINGladstone Investment Corporatio20200214A12.8611.386.876.104.505.27
GALSPDR SSgA Global Allocation ETF20200214ETF44.2127.7527.8526.01-0.101.75
GALTGalectin Therapeutics Inc.20200214A56.8268.8333.3040.8435.5327.99
GAMRETFMG Video Game Tech ETF20200214ETF43.9946.0631.9133.0014.1513.06
GARSGarrison Capital Inc.20200214A65.4648.6749.7949.59-1.12-0.92
GASSStealthGas, Inc.20200214A69.1892.2731.7732.5960.5059.68
GATXGATX Corporation20200214A16.208.102.673.785.434.31
GAZiPath Series B Bloomberg Natura20200214ETN68.0718.2017.0017.671.200.53
GBCIGlacier Bancorp Inc20200214A11.1812.693.163.929.538.77
GBDCGolub Capital BDC, Inc.20200214A5.595.342.141.873.203.47
GBDVGlobal Beta Smart Income ETF20200214ETF31.0811.6613.7113.71-2.05-2.05
GBFiShares Government/Credit Bond20200214ETF14.2110.2710.2710.270.000.00
GBILGoldman Sachs Access Treasury 020200214ETF1.000.800.800.800.000.00
GBLGAMCO Investors, Inc.20200214A159.2943.6619.5120.0824.1523.58
GBLIGlobal Indemnity Limited Ordina20200214A165.2862.3558.8257.983.544.38
GBRNew Concept Energy Inc20200214A163.54175.84168.23167.877.617.97
GBTGlobal Blood Therapeutics, Inc.20200214A20.7119.9112.4112.467.507.45
GBUGiPath Gold ETN20200214ETN10.952.262.262.260.000.00
GBUYGoldman Sachs Motif New Age Con20200214ETF12.742.160.942.851.22-0.69
GBXThe Greenbrier Companies, Inc.20200214A16.117.335.066.072.271.26
GCAPGain Capital Holdings, Inc.20200214A38.3643.6713.8919.3529.7824.32
GCBCGreene County Bancorp Inc20200214A147.3356.3145.1943.8211.1212.48
GCIGannett Co., Inc.20200214A16.3216.423.115.7513.3310.68
GCOGenesco Inc.20200214A21.99112.99111.76110.731.232.26
GCOWPacer Global Cash Cows Dividend20200214ETF48.0229.7529.5329.530.230.23
GCPGCP Applied Technologies Inc.20200214A16.104.5819.7618.35-15.18-13.77
GDGeneral Dynamics Corporation20200214A5.172.661.061.461.601.20
GDATGoldman Sachs Motif Data-Driven20200214ETF12.749.447.959.211.490.23
GDDYGoDaddy Inc20200214A8.5312.117.161.094.9511.03
GDENGolden Entertainment, Inc. Comm20200214A36.9212.678.858.573.834.10
GDMAGadsden Dynamic Multi-Asset ETF20200214ETF11.491.681.681.680.000.00
GDNAGoldman Sachs Motif Human Evolu20200214ETF13.0211.3111.2610.990.050.33
GDOTGreen Dot Corporation20200214A8.444.880.671.404.213.48
GDPGoodrich Petroleum Corporation20200214A339.57153.07166.11146.07-13.047.00
GDVDPrincipal Active Global Dividen20200214ETF91.5614.6214.6214.620.000.00
GDXVanEck Vectors Gold Miners ETF20200214ETF3.533.170.680.982.492.19
GDXJVanEck Vectors Junior Gold Mine20200214ETF2.432.150.210.121.942.03
GEGeneral Electric Company20200214A7.775.952.382.843.573.11
GECGreat Elm Capital Group, Inc.20200214A434.71166.83112.09108.6954.7458.14
GECCGreat Elm Capital. Corp. Common20200214A49.3331.3129.9431.821.37-0.51
GEFGreif, Inc.20200214A20.149.223.523.525.705.70
GEFBGreif, Inc. Class B20200214A148.7175.4170.0774.105.341.31
GELGenesis Energy, L.P.20200214A14.5610.375.117.405.262.97
GEMGoldman Sachs ActiveBeta Emergi20200214ETF14.277.448.076.51-0.630.93
GENGenesis Healthcare, Inc.20200214A69.7456.9354.3646.042.5710.89
GENCGencor Industries, Inc.20200214A88.53100.8497.0794.763.776.08
GENYPrincipal Millennials Index ETF20200214ETF178.3016.1416.1716.17-0.03-0.03
GEOThe GEO Group, Inc.20200214A7.025.391.752.723.642.68
GEOSGeospace Technologies Corporati20200214A58.8852.0833.7435.4818.3416.60
GERNGeron Corp20200214A77.3449.7245.0446.554.683.17
GESGuess?, Inc.20200214A10.376.363.133.263.233.11
GEVOGevo, Inc.20200214A67.1670.4247.8147.9422.6222.49
GFEDGuaranty Federal Bancshares In20200214A1199.40857.92857.92857.920.000.00
GFFGriffon Corp20200214A19.7016.023.2715.3712.760.65
GFINGoldman Sachs Motif Finance Rei20200214ETF13.497.888.308.15-0.42-0.27
GFNGeneral Finance Corporation20200214A166.1980.1261.6564.5218.4715.60
GGGGraco Inc20200214A4.411.572.032.26-0.46-0.69
GHGuardant Health, Inc. Common St20200214A19.8313.175.916.657.266.53
GHCGRAHAM HOLDINGS COMPANY20200214A44.5320.8517.9618.412.872.42
GHLGreenhill & Co., Inc.20200214A27.2423.00-11.279.2434.2713.76
GHMGraham Corporation20200214A99.5977.3766.8178.7110.56-1.33
GHSIGuardion Health Sciences, Inc.20200214A82.43166.83113.49128.4753.3438.45
GHYBGoldman Sachs Access High Yield20200214ETF15.7218.8818.8818.880.000.00
GHYGiShares US & Intl High Yield Co20200214ETF9.3512.7212.8612.86-0.14-0.14
GIBCGI Inc.20200214A4.352.80-0.340.853.141.95
GIFIGulf Island Fabrication Inc20200214A86.6850.4042.4042.397.998.00
GIGBGoldman Sachs Access Investment20200214ETF8.823.813.843.82-0.030.00
GIGESoFi Gig Economy ETF20200214ETF75.4122.0222.0222.020.000.00
GIGMGigaMedia Ltd20200214A100.2064.5460.5560.553.993.99
GIISPDR S&P Global Infrastructure20200214ETF13.5512.2511.5512.170.700.09
GIIIG-Iii Apparel Group Ltd20200214A13.6515.922.323.2013.6012.72
GILGildan Activewear Inc.20200214A6.137.851.351.146.516.71
GILDGilead Sciences Inc20200214A1.821.601.600.660.000.94
GILTGilat Satellite Networks Ltd20200214A14.1211.429.229.742.201.68
GISGeneral Mills, Inc.20200214A2.192.581.611.570.971.01
GIXGigCapital2, Inc. Common Stock20200214A75.3620.5220.5220.520.000.00
GKOSGlaukos Corporation20200214A22.3710.084.094.615.995.47
GLGlobe Life Inc.20200214A5.822.520.681.071.851.45
GLADGladstone Capital Corp20200214A14.969.956.997.912.962.04
GLBSGlobus Maritime Limited20200214A248.32130.63128.07127.932.572.71
GLBYWisdomTree Yield Enhanced Globa20200214ETF51.743.703.703.700.000.00
GLBZGlen Burnie Bancorp20200214A36.46
GLDDGreat Lakes Dredge & Dock Corpo20200214A20.7316.979.759.777.237.21
GLDICredit Suisse X-Links Gold Shar20200214ETF117.1248.5541.9641.026.597.53
GLEOGalileo Acquisition Corp.20200214A10.06189.8636.5436.54153.32153.32
GLGTD Holdings, Inc. Common Stock20200214A137.76134.90136.66136.66-1.76-1.76
GLIBAGCI Liberty, Inc. Class A Commo20200214A10.075.883.703.992.181.89
GLIFAGFiQ Global Infrastructure ETF20200214ETF128.0639.03-368.79-368.79407.82407.82
GLMDGalmed Pharmaceuticals Ltd.20200214A125.95112.0777.7879.0634.3033.01
GLNGGolar LNG Ltd20200214A13.0022.03-2.8115.3024.846.73
GLOBGLOBANT S.A.20200214A37.8619.0514.2314.944.824.11
GLOGGASLOG LTD20200214A20.7620.8810.6711.2110.219.67
GLOPGASLOG PARTNERS LP20200214A30.8625.1012.3615.5412.749.57
GLPGlobal Partners LP20200214A12.9510.52-3.27-3.7813.7914.30
GLPIGaming and Leisure Properties,20200214A4.784.272.031.402.232.87
GLREGreenlight Captial RE, LTD. Cla20200214A30.9821.3710.1811.6311.189.73
GLTGlatfelter20200214A21.109.621.942.517.687.11
GLUUGlu Mobile Inc.20200214A13.8810.762.113.588.647.17
GLWCorning Incorporated20200214A3.592.871.301.131.581.74
GLYCGlycoMimetics, Inc.20200214A53.7735.6611.408.5424.2627.12
GMGeneral Motors Company20200214A2.942.450.711.101.741.35
GMANGoldman Sachs Motif Manufacturi20200214ETF12.958.758.958.77-0.20-0.02
GMDAGamida Cell Ltd. Ordinary Share20200214A116.8166.7564.2863.762.472.99
GMEGameStop Corp. Class A20200214A24.8719.9311.199.938.7310.00
GMEDGLOBUS MEDICAL INC20200214A9.614.953.383.581.581.37
GMFSPDR S&P Emerging Asia Pacific20200214ETF32.789.829.829.820.000.00
GMHIGores Metropoulos, Inc. Class A20200214A187.79170.84170.84170.840.000.00
GMLPGolar LNG Partners LP20200214A30.9738.6121.3924.6817.2213.93
GMOGeneral Moly, Inc.20200214A31.2231.3321.7521.829.589.51
GMOMCambria Global Momentum ETF20200214ETF25.6013.0910.3211.342.761.75
GMREGlobal Medical REIT Inc.20200214A17.959.696.096.033.603.66
GMSGMS Inc.20200214A15.377.534.304.033.233.49
GNAFMicroSectors FANG+ Index Invers20200214ETN31.3380.5980.5980.590.000.00
GNCGNC Holdings, Inc.20200214A46.0145.9130.2831.2415.6414.72
GNCAGenocea Biosciences, Inc.20200214A82.7181.0166.5367.7114.4813.30
GNEGENIE ENERGY LTD20200214A33.4520.703.345.1517.3715.56
GNKGENCO SHIPPING & TRADING LTD20200214A29.7024.2013.4914.1910.7210.02
GNLGlobal Net Lease, Inc.20200214A5.584.331.541.482.782.84
GNLNGreenlane Holdings, Inc. Class20200214A176.85104.3577.7886.2326.5718.12
GNMAiShares GNMA Bond ETF20200214ETF8.756.216.276.30-0.06-0.10
GNMKGenMark Diagnostics, Inc20200214A33.3044.9926.2331.9518.7613.04
GNOMGlobal X Genomics & Biotechnolo20200214ETF23.9821.6222.6721.73-1.05-0.10
GNPXGenprex, Inc. Common Stock20200214A35.5432.738.778.2023.9524.55
GNRSPDR S&P Global Natural Resourc20200214ETF21.9310.9710.7510.320.210.65
GNRCGENERAC HOLDINGS INC20200214A11.304.821.181.913.642.90
GNSSGenasys Inc. Common Stock20200214A72.2832.3917.0418.3215.3514.07
GNTXGentex Corp20200214A3.994.100.080.774.023.33
GNTYGuaranty Bancshares, Inc. Commo20200214A96.6254.0455.4454.97-1.40-0.94
GNUSGenius Brands International, In20200214A228.21180.26133.58145.6346.6734.62
GNWGenworth Financial, Inc.20200214A23.2220.527.958.8912.5911.63
GOGrocery Outlet Holding Corp. Co20200214A13.7610.041.713.128.346.92
GOATVanEck Vectors Morningstar Glob20200214ETF102.8818.3917.3917.391.001.00
GOAUUS Global GO Gold and Precious20200214ETF37.6219.9516.1318.853.831.10
GOEXGlobal X Gold Explorers ETF (NE20200214ETF113.6156.9156.9156.910.000.00
GOGLGolden Ocean Group Limited Comm20200214A21.9418.3311.5612.266.776.07
GOGOGogo Inc.20200214A20.3919.297.637.9511.6611.34
GOLDBarrick Gold Corp.20200214A5.154.400.761.873.642.54
GOLFAcushnet Holdings Corp.20200214A18.278.992.343.796.655.20
GOODGladstone Commercial Corporatio20200214A13.0012.944.771.598.1711.35
GOOGAlphabet Inc. Class C Capital S20200214A5.032.521.071.641.450.88
GOOGLAlphabet Inc. Class A Common St20200214A5.887.096.286.090.810.99
GOOSCanada Goose Holdings Inc.20200214A6.824.301.832.462.471.85
GOROGold Resource Corporation20200214A23.4117.277.646.689.6310.58
GOSSGossamer Bio, Inc. Common Stock20200214A39.6014.637.069.777.574.87
GOVTiShares U.S. Treasury Bond ETF20200214ETF3.782.882.432.690.450.20
GPAQGordon Pointe Acquisition Corp.20200214A131.6933.3731.6133.371.760.00
GPCGenuine Parts Company20200214A4.953.870.110.693.773.19
GPIGroup 1 Automotive, Inc.20200214A14.334.961.791.653.173.32
GPKGraphic Packaging Holding Compa20200214A6.608.342.002.436.345.91
GPLGreat Panther Mining Limited20200214A44.9952.6016.4424.0336.1628.57
GPMTGranite Point Mortgage Trust In20200214A6.964.121.281.452.842.66
GPNGlobal Payments, Inc.20200214A3.013.00-0.190.303.192.71
GPORGulfport Energy Corp.20200214A80.7762.3630.3330.5532.0331.81
GPREGreen Plains, Inc.20200214A22.6612.444.938.927.513.52
GPRKGEOPARK LIMITED20200214A44.4318.4711.1610.497.307.98
GPROGoPro, Inc.20200214A24.4620.4310.5012.639.937.80
GPSThe Gap, Inc.20200214A5.695.961.812.954.153.01
GPXGP Strategies Corp.20200214A53.5925.05-9.34-6.8234.3931.87
GQREFlexShares Global Quality Real20200214ETF14.679.328.006.871.322.45
GRAW.R. Grace & Co.20200214A5.992.05-0.68-0.312.742.36
GRAFGraf Industrial Corp. Common St20200214A9.77
GRBKGreen Brick Partners, Inc20200214A24.3517.249.817.887.439.36
GRCThe Gorman-Rupp Company Common20200214A35.2411.976.887.945.094.03
GREKGlobal X MSCI Greece ETF20200214ETF11.5014.5313.2713.441.261.09
GRESIQ ARB Global Resources20200214ETF38.1841.5648.9748.97-7.41-7.41
GRIDFirst Trust NASDAQ Clean Edge S20200214ETF28.6940.8138.7540.172.070.64
GRIFGriffin Industrial Realty, Inc.20200214A273.62125.63102.63114.1323.0111.51
GRILMuscle Maker, Inc Common Stock20200214A379.30156.03141.43142.3414.6013.69
GRINGrindrod Shipping Holdings Ltd.20200214A425.55268.19107.42107.42160.76160.76
GRMNGarmin Ltd20200214A6.116.982.205.034.791.95
GRNiPath Series B Carbon Exchange-20200214ETN65.1048.2541.3548.256.900.00
GRNBVanEck Vectors Green Bond ETF20200214ETF25.0219.4519.4419.440.010.01
GRNQGreenpro Capital Corp. Common S20200214A1073.34934.18508.44508.44425.74425.74
GRNVGreenVision Acquisition Corp Co20200214A992.37934.34934.34934.340.000.00
GROWUS Global Investors Inc20200214A302.73256.86220.47220.2636.4036.60
GRPNGroupon, Inc.Common Stock20200214A34.5027.6913.0314.2814.6613.38
GRTSGritstone Oncology, Inc.20200214A90.2156.6835.6931.9720.9924.71
GRTXGalera Therapeutics, Inc. Commo20200214A185.36185.8560.9960.28124.86125.57
GRUAB Svensk Ekportkredit (Swedish20200214ETN49.0432.5432.5432.540.000.00
GRUBGRUBHUB INC.20200214A6.974.231.601.842.632.39
GRWGGROW GENERATION CORP20200214A37.3935.8321.9224.4513.9111.38
GSGoldman Sachs Group Inc.20200214A2.253.332.392.580.930.74
GSATGlobalstar, Inc.20200214A78.9355.3443.8646.3811.498.96
GSBGlobalSCAPE, Inc.20200214A65.1735.3718.0118.1717.3617.20
GSBCGreat Southern Bancorp Inc20200214A39.3022.0017.0016.595.005.41
GSCGS Connect S&P GSCI Enhanced Co20200214ETN62.29577.37-59.05577.37636.420.00
GSEUGoldman Sachs ActiveBeta Europe20200214ETF55.5336.0332.9236.033.110.00
GSEWGoldman Sachs Equal Weight U.S.20200214ETF10.794.964.594.550.370.41
GSHDGoosehead Insurance, Inc. Class20200214A78.3230.8017.9220.8812.879.91
GSIEGoldman Sachs ActiveBeta Intern20200214ETF5.354.063.543.370.520.69
GSITGSI Technology20200214A44.9522.607.707.4014.9015.20
GSJYGoldman Sachs ActiveBeta Japan20200214ETF57.5613.6913.6913.690.000.00
GSKYGreenSky, Inc. Class A Common S20200214A42.4753.3318.2619.5635.0733.76
GSLGlobal Ship Lease, Inc.20200214A179.87112.0794.1997.9717.8814.11
GSLCGoldman Sachs ActiveBeta U.S. L20200214ETF3.313.323.143.240.210.13
GSMFerroglobe PLC Ordinary Shares20200214A115.93100.5441.6049.6558.9450.90
GSPBarclays Bank PLC iPath Exchang20200214ETN21.9016.5915.4017.831.19-1.24
GSSGolden Star Resources Ltd.20200214A41.4238.927.8335.5231.093.40
GSSCGS ActiveBeta U.S. Small Cap Eq20200214ETF15.6516.5315.7515.710.790.82
GSSTGoldman Sachs Access Ultra Shor20200214ETF4.451.460.950.950.520.52
GSUMGridsum Holding Inc.20200214A138.45192.56119.21109.8473.3582.73
GSVGold Standard Ventures Corp.20200214A34.3633.0218.5518.6914.4714.33
GSYInvesco Ultra Short Duration ET20200214ETF1.981.231.181.180.050.05
GTGoodyear Tire & Rubber20200214A9.178.321.422.506.905.82
GTEGran Tierra Energy Inc.20200214A33.2123.2618.3318.034.935.23
GTECGreenland Technologies Holding20200214A656.05385.03289.99301.2895.0483.75
GTESGates Industrial Corporation pl20200214A24.2013.811.333.9812.489.83
GTHXG1 Therapeutics, Inc. Common St20200214A33.8042.843.603.4639.2439.38
GTIMGood Times Restaurants Inc.20200214A261.65197.99107.5192.2090.48105.79
GTIPGoldman Sachs Access Inflation20200214ETF5.494.124.484.12-0.360.00
GTLSChart Industries, Inc.20200214A17.218.702.061.076.647.63
GTNGray Television, Inc.20200214A13.2413.879.7910.514.083.36
GTNAGray Television, Inc. Class A20200214A362.36306.22274.99275.9731.2330.25
GTOInvesco Total Return Bond ETF20200214ETF24.4011.1010.0510.071.051.04
GTSTriple-S Management Corporation20200214A32.1115.2512.959.632.305.62
GTTGTT Communications, Inc.20200214A34.4125.1313.7512.7311.3812.40
GTXGarrett Motion Inc. Common Stoc20200214A16.3312.545.085.617.476.93
GTYGetty Realty Corp.20200214A13.658.314.495.193.823.12
GTYHGTY Technology Holdings, Inc. C20200214A87.1854.3616.8819.6337.4834.73
GUDBSage ESG Intermediate Credit ET20200214ETF47.2739.5039.5039.500.000.00
GULFWisdomTree Middle East Dividen20200214ETF233.2755.3443.1243.1212.2212.22
GUNRFlexShares Global Upstream Natu20200214ETF3.362.461.321.221.161.24
GUREGulf Resources, Inc. (NV) Commo20200214A296.7495.3567.0068.0528.3527.30
GURUGlobal X Guru Index ETF20200214ETF47.1332.8024.0228.098.784.71
GUSHDirexion Daily S&P Oil & Gas Ex20200214ETF9.586.343.132.703.213.64
GVGoldfield Corporation20200214A55.8950.3153.2250.17-2.900.15
GVAGranite Construction Inc.20200214A11.325.451.391.344.074.11
GVALCambria Global Value ETF20200214ETF20.7219.7911.4311.438.378.37
GVIiShares Intermediate Government20200214ETF6.523.863.773.800.090.06
GVIPGoldman Sachs Hedge Industry VI20200214ETF8.435.025.004.850.020.18
GVPGSE Systems, Inc.20200214A395.38131.46130.56141.040.90-9.58
GWBGreat Western Bancorp, Inc.20200214A8.224.652.162.312.492.34
GWGHGWG Holdings, Inc20200214A286.51203.45193.06193.0610.3910.39
GWREGUIDEWIRE SOFTWARE, INC.20200214A7.335.452.712.642.742.81
GWRSGlobal Water Resources, Inc.20200214A60.0031.1619.6020.4711.5610.70
GWWW.W. Grainger, Inc.20200214A12.046.611.762.114.854.50