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'20200218A7.226.372.603.153.773.21
ETF_AvgVW Avg Across Security Type 'ETF’20200218ETF2.154.853.703.951.010.90
ETN_AvgVW Avg Across Security Type 'ETN’20200218ETN18.7030.6726.8727.393.803.28
AAgilent Technologies Inc.20200218A3.743.502.131.671.381.84
AAAlcoa Corporation20200218A6.685.582.062.303.513.27
AAAUPerth Mint Physical Gold ETF (T20200218ETF6.476.205.966.160.230.04
AADRAdvisorShares Dorsey Wright ADR20200218ETF201.3272.5572.5572.550.000.00
AALAmerican Airlines Group Inc.20200218A3.664.610.881.543.733.07
AAMCAltisource Asset Mgmt Corp20200218A310.82154.8410.1044.26144.74110.59
AAMEAtlantic American Corp20200218A2096.161823.911869.511848.41-45.61-24.50
AANAaron's, Inc.20200218A10.554.630.982.123.652.50
AAOIApplied Optoelectronics, Inc.20200218A22.3417.793.386.3314.4111.46
AAONAaon Inc20200218A29.4215.775.537.0110.248.76
AAPADVANCE AUTO PARTS INC20200218A14.9010.3211.6410.16-1.320.15
AAPLApple Inc.20200218A0.923.862.492.781.371.08
AATAMERICAN ASSETS TRUST, INC.20200218A9.864.581.991.702.602.89
AAUAlmaden Minerals Ltd.20200218A41.5657.8256.0856.401.751.42
AAWWAtlas Air Worldwide Holdings, I20200218A27.4113.675.115.868.567.80
AAXJiShares MSCI All Country Asia e20200218ETF1.472.200.711.651.480.55
AAXNAxon Enterprise, Inc. Common St20200218A15.379.721.621.758.107.97
ABAllianceBernstein Holding, L.P.20200218A11.818.265.135.713.132.55
ABBVABBVIE INC.20200218A2.392.760.953.231.81-0.47
ABCAmerisourceBergen Corp.20200218A8.993.521.331.462.192.07
ABCBAmeris Bancorp20200218A11.246.983.633.403.343.58
ABEOAbeona Therapeutics Inc. Common20200218A31.9329.147.349.2721.8319.79
ABEQAbsolute Core Strategy ETF20200218ETF28.687.237.237.230.000.00
ABGAsbury Automotive Group, Inc.20200218A25.5310.424.675.385.755.04
ABIOARCA biopharma, Inc.20200218A125.6979.6272.3172.207.317.43
ABMABM Industries, Inc.20200218A11.485.032.593.272.441.78
ABMDAbiomed Inc20200218A15.598.863.984.884.873.97
ABRArbor Realty Trust, Inc.20200218A7.159.612.723.406.896.23
ABTAbbott Laboratories20200218A2.092.110.281.011.831.10
ABTXAllegiance Bancshares, Inc.20200218A17.9633.461.992.4831.4730.98
ABUSArbutus Biopharma Corporation C20200218A56.0454.6919.7535.3534.9419.34
ACAssociated Capital Group, Inc.20200218A210.78115.4253.0383.2262.3832.19
ACAArcosa, Inc. Common Stock20200218A22.0020.604.0816.2116.524.39
ACADAcadia Pharmaceuticals Inc.20200218A16.6917.307.908.649.408.66
ACAMAcamar Partners Acquisition Cor20200218A52.0723.4221.9523.141.470.29
ACBAurora Cannabis Inc. Common Sha20200218A62.0357.8036.7042.4221.1015.38
ACBIAtlantic Capital Bancshares, In20200218A32.8727.725.995.3221.7422.40
ACCAmerican Campus Communities, In20200218A8.123.791.601.912.191.88
ACCOAcco Brands Corporation20200218A14.1210.536.886.613.663.92
ACELAccel Entertainment, Inc.20200218A23.8821.6612.6314.749.046.92
ACERAcer Therapeutics Inc. Common S20200218A115.8286.3826.0133.9260.3652.46
ACESALPS Clean Energy ETF20200218ETF13.5718.8014.7910.874.017.93
ACGLArch Capital Group Ltd20200218A4.374.570.222.774.341.79
ACHCAcadia Healthcare Company, Inc.20200218A13.206.382.182.794.203.59
ACHVAchieve Life Sciences, Inc.20200218A72.4447.7732.3433.9415.4413.83
ACIAAcacia Communications, Inc. Com20200218A2.993.941.581.692.362.25
ACIOAptus Collared Income Opportuni20200218ETF28.9118.4218.3618.400.060.02
ACIUAC Immune SA20200218A58.1740.706.436.6134.2634.08
ACIWACI Worldwide, Inc.20200218A11.1110.842.471.838.389.02
ACLSAxcelis Technologies Inc20200218A21.5230.501.751.8828.7528.62
ACMAecom20200218A5.346.135.006.401.13-0.26
ACMRACM Research, Inc. Class A Comm20200218A28.6321.066.719.4914.3511.57
ACNAccenture PLC20200218A3.812.771.461.701.311.07
ACNBACNB Corp20200218A184.24124.09115.46116.448.637.66
ACORAcorda Therapeutics, Inc.20200218A59.4149.8017.2419.8532.5629.95
ACREAres Commercial Real Estate Cor20200218A7.105.422.712.802.712.62
ACRSAclaris Therapeutics, Inc.20200218A104.9587.2465.8859.1721.3528.06
ACRXAcelRx Pharmaceuticals, Inc20200218A66.7257.1224.8426.8632.2830.26
ACSGXtrackers MSCI ACWI ex USA ESG20200218ETF28.6825.9825.9825.980.000.00
ACSIAmerican Customer Satisfaction20200218ETF8.57224.0625.0822.50198.98201.56
ACSTAcasti Pharma, Inc.20200218A75.3979.6663.1669.9816.509.68
ACTAdvisorShares Vice ETF20200218ETF31.0321.8429.5029.50-7.67-7.67
ACTGAcacia Research Corporation20200218A57.2252.9229.9830.1022.9322.82
ACTTAct II Global Acquisition Corp.20200218A20.8218.1414.6415.473.502.67
ACUAcme United Corporation20200218A136.3345.3046.0746.07-0.77-0.77
ACWFiShares Edge MSCI Multifactor G20200218ETF28.749.636.959.052.690.58
ACWIiShares MSCI ACWI ETF20200218ETF1.251.110.040.201.070.91
ACWViShares Edge MSCI Min Vol Globa20200218ETF2.592.031.741.730.300.31
ACWXiShares MSCI ACWI ex US ETF20200218ETF2.081.630.110.611.521.02
ACYAeroCentury Corporation20200218A522.23808.84242.53769.77566.3139.07
ADBEAdobe Inc.20200218A4.034.751.972.162.782.59
ADCAgree Realty Corporation20200218A9.355.062.312.332.752.73
ADESAdvanced Emissions Solutions, I20200218A23.7815.46-2.12-0.0417.5815.50
ADIAnalog Devices, Inc.20200218A4.048.045.066.212.981.83
ADILAdial Pharmaceuticals, Inc20200218A355.64452.78136.89136.89315.88315.88
ADMArcher Daniels Midland Company20200218A2.462.091.933.650.15-1.57
ADMAADMA Biologics, Inc.20200218A28.1822.446.507.4315.9415.01
ADMEAptus Behavioral Momentum ETF20200218ETF12.9211.8111.8312.01-0.02-0.20
ADMPAdamis Pharmaceuticals Corporat20200218A87.6790.0745.2460.0644.8330.02
ADMSAdamas Pharmaceuticals, Inc.20200218A45.4153.9531.1639.9822.7913.97
ADNTAdient plc Ordinary Shares20200218A14.6510.345.605.824.754.55
ADPAutomatic Data Processing20200218A3.153.23-0.280.963.512.27
ADPTAdaptive Biotechnologies Corpor20200218A26.6027.4513.9717.7713.489.68
ADREInvesco BLDRS Emerging Markets20200218ETF24.2710.0010.5010.50-0.51-0.51
ADROAduro Biotech, Inc.20200218A31.3634.7714.5811.1020.1923.67
ADSAlliance Data Systems Corporati20200218A10.847.184.165.043.022.14
ADSKAutodesk Inc20200218A5.162.320.160.411.931.68
ADSWAdvanced Disposal Services, Inc20200218A3.064.352.323.962.030.39
ADTADT Inc.20200218A15.0011.864.655.337.216.53
ADTNAdtran Inc20200218A21.0217.254.165.3113.0911.94
ADUSAddus HomeCare Corp.20200218A23.6313.314.444.898.878.42
ADVMAdverum Biotechnologies, Inc. C20200218A20.5115.529.546.975.988.55
ADXSAdvaxis, Inc.20200218A95.9892.0455.4065.7736.6426.27
AEAdams Resources & Energy Inc.20200218A115.47207.1492.8396.83114.31110.32
AEEAmeren Corporation20200218A2.5213.005.675.437.347.60
AEGNAegion Corp20200218A40.1561.6120.3321.5541.2840.06
AEHRAehr Test Systems20200218A152.87108.0559.9673.7248.0934.31
AEISAdvanced Energy Industries Inc20200218A30.8517.577.378.6510.208.92
AELAmerican Equity Investment Life20200218A10.355.641.001.604.644.04
AEMAgnico Eagle Mines Ltd.20200218A4.452.911.402.171.510.74
AEOAmerican Eagle Outfitters20200218A7.065.250.651.094.604.16
AEPAmerican Electric Power Company20200218A2.742.350.440.691.911.66
AERAercap Holdings N.V.20200218A7.484.473.113.161.361.31
AERIAerie Pharmaceuticals, Inc.20200218A19.6713.167.418.645.754.51
AESAES Corporation20200218A4.804.131.610.422.523.71
AESEAllied Esports Entertainment, I20200218A211.29171.06107.87115.9763.1955.10
AESRAnfield U.S. Equity Sector Rota20200218ETF65.0545.83-6.43-6.7352.2652.57
AEYADDvantage Technologies Group,20200218A98.82148.0590.0391.8258.0256.23
AEYEAudioEye, Inc. Common Stock20200218A178.8478.8426.9429.5151.9049.33
AEZSAeterna Zentaris, Inc.20200218A156.46120.5675.5683.2745.0037.29
AFCAllied Capital Corporation20200218A38.3827.5321.1024.046.433.49
AFGAmerican Financial Group, Inc.20200218A8.834.112.883.271.230.84
AFHAtlas Financial Holdings, Inc.20200218A173.85285.75200.97201.4584.7984.31
AFIArmstrong Flooring, Inc.20200218A47.9235.8919.7720.2916.1215.60
AFIFAnfield Universal Fixed Income20200218ETF54.2580.6152.6152.6127.9927.99
AFINAmerican Finance Trust, Inc. Cl20200218A18.9715.1011.1912.723.912.38
AFKVanEck Vectors Africa Index ETF20200218ETF64.5226.7825.8726.650.910.12
AFLAflac Inc.20200218A2.074.550.670.703.893.86
AFLGFirst Trust Active Factor Large20200218ETF16.6936.70-33.69-22.4170.3859.11
AFMCFirst Trust Active Factor Mid C20200218ETF21.62
AFMDAffimed N.V.20200218A41.0238.2713.0615.2125.2123.06
AFSMFirst Trust Active Factor Small20200218ETF33.63
AFTYPacer CSOP FTSE China A50 ETF20200218ETF60.8238.4038.1938.400.220.00
AFYAAfya Limited Class A Common Sha20200218A54.9425.8214.3813.8111.4412.02
AGFIRST MAJESTIC SILVER CORP20200218A9.928.711.812.916.905.82
AGBAAGBA Acquisition Limited Ordina20200218A120.81
AGCOAGCO Corporation20200218A9.164.841.532.053.312.79
AGEAgeX Therapeutics, Inc.20200218A237.38219.92139.91151.4080.0168.52
AGENAgenus Inc.20200218A27.3922.9715.5214.747.468.22
AGFSAgroFresh Solutions, Inc. Commo20200218A117.0285.4941.2140.9344.2844.55
AGGiShares Core U.S. Aggregate Bon20200218ETF0.881.351.011.220.340.13
AGGPIQ Enhanced Core Plus Bond U.S.20200218ETF6.34447.3033.4133.45413.88413.84
AGGYWisdomTree Yield Enhanced U.S.20200218ETF2.452.071.151.960.910.10
AGIAlamos Gold Inc. Class A Common20200218A16.0811.174.675.246.495.92
AGIOAgios Pharmaceuticals, Inc.20200218A22.5415.279.7010.505.564.76
AGLEAeglea BioTherapeutics, Inc.20200218A91.30147.4253.2656.8894.1690.54
AGMFederal Agricultural Mortgage C20200218A37.1728.1424.7425.643.402.50
AGMAFederal Agricultural Mortgage C20200218A448.51
AGMHAGM Group Holdings Inc. Class A20200218A460.28418.34422.32422.32-3.98-3.98
AGNAllergan plc20200218A1.841.800.741.191.060.61
AGNCAGNC Investment Corp. Common St20200218A5.174.431.291.473.152.96
AGNDWisdomTree Trust WisdomTree Neg20200218ETF46.4251.5877.6977.69-26.11-26.11
AGOAssured Guaranty, LTD20200218A7.134.741.541.513.203.22
AGRAvangrid, Inc.20200218A5.622.930.040.102.892.84
AGROADECOAGRO S.A.20200218A25.7815.659.589.726.075.93
AGRXAgile Therapeutics, Inc20200218A28.1929.1717.3217.9011.8511.27
AGSPlayAGS, Inc.20200218A46.1736.1716.1216.7820.0519.38
AGTiShares MSCI Argentina and Glob20200218ETF65.1763.8069.0963.80-5.280.00
AGTCApplied Genetic Technologies Co20200218A25.2728.586.5410.3822.0418.20
AGXArgan, Inc20200218A20.5313.9210.0510.873.873.05
AGYSAgilysys, Inc.20200218A22.9819.39-0.95-1.5920.3420.98
AGZiShares Agency Bond ETF20200218ETF5.711.732.411.85-0.69-0.12
AGZDWisdomTree Trust WisdomTree Int20200218ETF33.9110.288.838.831.451.45
AHCA.H. Belo Corporation20200218A67.4332.4014.8317.0417.5715.36
AHCOAdaptHealth Corp. Class A Commo20200218A192.9981.6561.9772.6119.689.04
AHHArmada Hoffler Properties, Inc.20200218A15.298.312.202.236.116.09
AHPIAllied Healthcare Products20200218A133.2594.5073.2275.6321.2818.87
AHTAshford Hospitality Trust, Inc.20200218A39.8336.5312.4619.0024.0717.52
AIArlington Asset Investment Corp20200218A24.4216.286.047.0910.249.20
AIAiShares Asia 50 ETF20200218ETF12.456.554.445.952.110.60
AIEQAI Powered Equity ETF20200218ETF15.7821.658.0721.0213.580.63
AIGAmerican International Group, I20200218A3.002.882.462.990.42-0.12
AIHSSenmiao Technology Limited Comm20200218A125.81132.7872.7592.9560.0339.86
AIIQAI Powered International Equity20200218ETF44.8512.0510.4610.461.601.60
AIMAIM ImmunoTech Inc.20200218A97.4195.1279.9280.9215.1914.20
AIMCAltra Industrial Motion Corp.20200218A14.1116.626.957.209.689.42
AIMTAimmune Therapeutics, Inc.20200218A14.9412.616.295.376.337.24
AINAlbany International Corp Class20200218A13.545.042.043.223.001.82
AINCAshford Inc.20200218A134.67236.99143.76236.7493.230.25
AINVApollo Investment Corporation20200218A6.586.533.583.682.952.85
AIQGlobal X Future Analytics Tech20200218ETF33.4245.3135.8910.989.4234.33
AIRAAR Corp.20200218A21.859.523.783.905.745.63
AIRGAirgain, Inc. Common Stock20200218A48.7632.1016.3217.2615.7714.83
AIRIAir Industries Group20200218A107.67109.7258.5464.9451.1844.78
AIRRFirst Trust RBA American Indust20200218ETF14.249.339.299.310.050.02
AIRTAir T Inc20200218A357.08165.57-56.02-56.02221.59221.59
AITApplied Industrial Technologies20200218A11.875.291.591.833.713.47
AIVApartment Investment and Manage20200218A4.993.962.252.641.721.33
AIZAssurant, Inc.20200218A7.857.313.664.103.653.22
AJGArthur J. Gallagher & Co.20200218A4.543.08-1.04-1.234.114.31
AJRDAerojet Rocketdyne Holdings, In20200218A16.607.744.434.073.323.68
AJXGreat Ajax Corp.20200218A13.666.46-5.35-5.4011.8211.87
AKAMAkamai Technologies Inc20200218A5.097.940.600.967.346.98
AKBAAkebia Therapeutics, Inc.20200218A15.1718.842.914.4715.9314.40
AKCAAkcea Therapeutics, Inc. Common20200218A39.0842.4413.0713.9029.3828.54
AKERAkers Biosciences Inc20200218A75.3765.4235.9036.1729.5229.25
AKGAsanko Gold Inc.20200218A56.5367.3559.6657.717.699.64
AKRAcadia Realty Trust20200218A9.115.792.692.643.103.15
AKROAkero Therapeutics, Inc. Common20200218A91.0948.3536.9538.3611.399.99
AKRXAkorn, Inc.20200218A72.1168.5427.7824.7340.7543.81
AKTSAKOUSTIS TECHNOLOGIES, INC.20200218A40.6725.5724.6429.240.94-3.66
ALAir Lease Corporation20200218A10.829.502.423.137.086.37
ALACAlberton Acquisition Corporatio20200218A47.6913.9313.9313.930.000.00
ALBAlbemarle Corporation20200218A8.1311.970.481.3811.4810.59
ALBOAlbireo Pharma, Inc. Common Sto20200218A57.4752.0122.1822.6729.8329.35
ALCAlcon Inc. Ordinary Shares20200218A6.858.724.975.273.753.45
ALDXAldeyra Therapeutics, Inc.20200218A56.2936.5421.0223.6315.5312.91
ALEALLETE, Inc.20200218A8.433.270.820.982.452.29
ALECAlector, Inc. Common Stock20200218A46.6528.348.687.8619.6620.48
ALEXAlexander & Baldwin, Inc.20200218A13.726.354.545.241.821.11
ALFAAlphaClone Alternative Alpha ET20200218ETF32.9253.9647.8454.636.12-0.67
ALGAlamo Group, Inc.20200218A89.1245.7733.3934.6712.3711.09
ALGNAlign Technology Inc20200218A14.6610.044.625.095.424.95
ALGRAllegro Merger Corp. Common Sto20200218A77.9340.9032.0632.068.858.85
ALGTAllegiant Travel Company20200218A21.827.652.782.254.865.35
ALIMAlimera Sciences, Inc.20200218A176.48237.30213.66215.3923.6421.91
ALJJALJ Regional Holdings, Inc. Com20200218A732.17317.09262.88262.8854.2154.21
ALKAlaska Air Group, Inc.20200218A7.385.252.964.162.291.09
ALKSAlkermes Inc. plc20200218A8.9310.775.744.865.035.92
ALLThe Allstate Corporation20200218A3.555.603.033.102.572.49
ALLEAllegion Public Limited Company20200218A15.147.543.884.263.663.28
ALLOAllogene Therapeutics, Inc. Com20200218A32.8215.546.527.929.027.62
ALLTAllot Ltd. Ordinary Shares20200218A23.8919.388.22-2.0511.1621.43
ALLYAlly Financial Inc.20200218A3.463.010.861.192.151.82
ALNAAllena Pharmaceuticals, Inc. Co20200218A110.3258.1545.6147.8712.5410.28
ALNYAlnylam Pharmaceuticals, Inc.20200218A17.319.482.522.866.966.61
ALOAlio Gold Inc. Common Shares20200218A40.9531.9610.4618.0921.5013.87
ALOTAstroNova, Inc. Common Stock20200218A93.6492.11-8.6945.25100.8046.86
ALPNAlpine Immune Sciences, Inc. Co20200218A173.2183.35138.53137.09-55.18-53.74
ALRMAlarm.com Holdings, Inc.20200218A15.7628.480.851.1027.6327.38
ALRNAileron Therapeutics, Inc. Comm20200218A241.93277.21225.13227.9252.0849.29
ALRSAlerus Financial Corporation Co20200218A244.71144.04114.63114.7429.4229.30
ALSKAlaska Communications Systems20200218A159.7289.5546.4247.4343.1342.12
ALSNALLISON TRANSMISSION HOLDINGS,20200218A7.4211.426.616.484.814.94
ALTAltimmune, Inc. Common Stock20200218A108.3360.8149.8350.2710.9810.54
ALTGAlta Equipment Group Inc.20200218A100.94124.02122.99123.811.030.21
ALTMAltus Midstream Company Class A20200218A76.9968.2253.6252.7114.6015.51
ALTRAltair Engineering Inc. Class A20200218A21.5610.334.185.606.164.74
ALTSProShares Morningstar Alternati20200218ETF40.9129.8113.5929.8116.220.00
ALTYGlobal X SuperDividend Alternat20200218ETF20.6416.1416.0716.070.070.06
ALUSAlussa Energy Acquisition Corp.20200218A18.7515.9312.0612.063.873.87
ALVAutoliv, Inc.20200218A8.694.431.411.943.022.50
ALXNAlexion Pharmaceuticals Inc20200218A8.748.012.792.725.225.29
ALYAAlithya Group inc. Class A Subo20200218A113.71115.4277.4981.8437.9333.58
AMAntero Midstream Corporation Co20200218A22.7413.176.457.486.655.63
AMAGAMAG Pharmaceuticals, Inc.20200218A31.4019.956.497.8413.4612.11
AMALAmalgamated Bank Class A Common20200218A63.8131.7023.9726.077.725.62
AMATApplied Materials Inc20200218A2.675.303.73-0.161.575.46
AMBAAmbarella, Inc. Ordinary Shares20200218A15.1013.022.993.5210.039.50
AMBCAmbac Financial Group, Inc.20200218A12.326.993.953.053.043.94
AMCAMC ENTERTAINMENT HOLDINGS, INC20200218A14.2412.204.985.117.237.09
AMCAiShares Russell 1000 Pure U.S.20200218ETF19.2226.3226.3226.320.000.00
AMCIAMCI Acquisition Corp. Class A20200218A29.40
AMCRAmcor plc Ordinary Shares20200218A9.908.032.025.156.002.87
AMCXAMC Networks Inc. Class A20200218A13.448.490.985.157.513.35
AMDAdvanced Micro Devices20200218A1.832.231.231.191.001.04
AMEAmetek, Inc.20200218A4.422.260.190.982.071.28
AMEDAmedisys Inc20200218A21.5310.454.494.485.965.97
AMEHApollo Medical Holdings, Inc. C20200218A57.4926.2928.3314.44-2.0411.85
AMGAffiliated Managers Group20200218A17.1512.138.628.093.524.04
AMGNAmgen Inc20200218A4.2313.508.9411.164.552.34
AMHAMERICAN HOMES 4 RENT20200218A3.953.770.290.923.492.87
AMHCAmplitude Healthcare Acquisitio20200218A118.69
AMJJP Morgan Alerian MLP Index ETN20200218ETN5.134.101.621.752.482.34
AMKAssetMark Financial Holdings, I20200218A90.8340.6230.6533.959.976.66
AMKRAmkor Technology Inc20200218A9.4016.005.135.1410.8910.86
AMLPAlerian MLP ETF20200218ETF12.819.757.668.352.091.41
AMNAMN Healthcare Services20200218A13.6411.559.019.372.542.19
AMNBAmerican National Bankshares In20200218A138.6935.7522.8527.9112.907.84
AMOMQraft AI-Enhanced US Large Cap20200218ETF27.7226.0525.4724.830.581.22
AMOTAllied Motion Technologies Inc20200218A127.6470.0066.1966.173.813.83
AMPAmeriprise Financial, Inc.20200218A9.384.771.742.283.032.49
AMPEAmpio Pharmaceuticals, Inc20200218A88.5361.1843.3844.4917.8016.69
AMPHAmphastar Pharmaceuticals, Inc.20200218A17.9012.474.806.537.685.95
AMPYAmplify Energy Corp.20200218A38.3327.072.623.0324.4624.04
AMRBAmerican River Bankshares20200218A736.541843.451843.451843.450.000.00
AMRCAmeresco, Inc.20200218A22.9511.654.604.557.057.10
AMRHAmeri Holdings, Inc. Common Sto20200218A298.47158.82130.59130.5928.2228.22
AMRKA-Mark Precious Metals, Inc.20200218A374.96155.52-5.9163.36161.4392.17
AMRSAmyris Inc.20200218A29.4626.917.686.6219.1520.28
AMRXAmneal Pharmaceuticals, Inc. Cl20200218A23.7017.462.981.5714.4715.89
AMSAmerican Shared Hospital Servic20200218A177.7672.0672.0672.060.000.00
AMSCAmerican Superconductor Corp20200218A40.9253.0514.6117.7838.4335.26
AMSFAMERISAFE, Inc.20200218A32.3018.2812.2415.816.032.46
AMSWAAmerican Software, Inc.20200218A30.3720.8423.1015.27-2.275.56
AMTAmerican Tower Corporation20200218A4.163.050.860.962.192.10
AMTBAmerant Bancorp Inc. Class A Co20200218A215.95122.07101.75103.6520.3218.41
AMTBBAmerant Bancorp Inc. Class B Co20200218A428.33238.47115.54115.54122.94122.94
AMTDTD Ameritrade Holding Corp20200218A2.502.861.211.551.641.31
AMTXAemetis, Inc.20200218A229.74179.6176.2276.22103.39103.40
AMUETRACS Alerian MLP Index ETN20200218ETN14.6817.9916.2217.561.760.43
AMUBETRACS Alerian MLP Index ETN Se20200218ETN15.267.838.558.55-0.72-0.72
AMWDAmerican Woodmark Corp20200218A34.4014.826.616.508.218.32
AMZAInfraCap MLP ETF20200218ETF24.9850.7149.0649.101.651.61
AMZNAmazon.Com Inc20200218A4.153.191.171.852.021.34
ANAutoNation, Inc.20200218A9.715.062.902.292.172.78
ANABAnaptysBio, Inc. Common Stock20200218A24.9815.752.752.3213.0113.43
ANATAmerican National Insurance20200218A163.4653.4840.2240.5213.2612.96
ANDAAndina Acquisition Corp. III Or20200218A68.72
ANDEAndersons Inc/The20200218A25.0817.002.432.2214.5714.79
ANETArista Networks20200218A8.535.782.602.113.183.67
ANFAbercrombie & Fitch Co.20200218A7.376.881.153.345.733.54
ANGIANGI Homeservices Inc. Class A20200218A13.1812.973.595.399.377.57
ANGLVanEck Vectors Fallen Angel Hig20200218ETF3.422.921.922.440.990.48
ANGOAngioDynamics, Inc.20200218A26.1114.381.930.6012.4513.78
ANHAnworth Mortgage Asset Corporat20200218A27.2821.8210.7310.6911.0911.11
ANIKAnika Therapeutics Inc20200218A37.1924.646.197.2218.4617.43
ANIXAnixa Biosciences, Inc.20200218A151.05132.7370.7075.2262.0457.51
ANSSAnsys Inc20200218A8.975.212.733.092.482.12
ANTMANTHEM, INC.20200218A7.803.861.702.102.161.77
ANVSAnnovis Bio, Inc.20200218A193.29174.56164.91171.539.653.03
ANYSphere 3D Corp. Common Shares20200218A162.70194.50172.73172.6821.7721.81
AOAiShares Core Aggressive Allocat20200218ETF7.934.772.640.902.133.87
AOBCAmerican Outdoor Brands Corpora20200218A10.8514.39-0.65-0.0915.0414.48
AOKiShares Core Moderate Allocatio20200218ETF14.127.746.927.640.820.11
AOMiShares Core Moderate Allocatio20200218ETF6.445.005.445.27-0.44-0.26
AONAon plc Class A20200218A5.7916.3313.2513.983.082.34
AORiShares Core Growth Allocation20200218ETF6.5113.268.9710.714.292.55
AOSA.O. Smith Corporation20200218A5.094.290.080.334.203.96
AOSLAlpha and Omega Semiconductor L20200218A28.1554.798.398.2446.3946.55
APAmpco-Pittsburgh Corp.20200218A165.6164.6444.1947.3420.4517.29
APAApache Corporation20200218A4.343.96-0.330.454.293.51
APAMARTISAN PARTNERS ASSET MANAGEME20200218A9.266.142.812.273.343.88
APDAir Products & Chemicals, Inc.20200218A5.313.291.931.931.361.37
APDNApplied DNA Sciences, Inc.20200218A109.8957.0221.9827.1135.0429.91
APEIAmerican Public Education, Inc.20200218A92.0731.567.8111.5423.7420.02
APENApollo Endosurgery, Inc.20200218A387.29241.96240.76240.761.211.21
APEXApex Global Brands Inc. Common20200218A163.32135.86136.73136.88-0.87-1.02
APHAmphenol Corporation20200218A4.955.87-0.342.846.203.03
APHAAphria Inc. Common Shares20200218A23.5422.4910.4911.2912.0011.20
APLEApple Hospitality REIT, Inc.20200218A6.597.303.383.483.923.82
APLSApellis Pharmaceuticals, Inc. C20200218A24.3117.963.9610.7414.007.21
APLTApplied Therapeutics, Inc. Comm20200218A121.8058.8535.2534.6423.6024.21
APMAptorum Group Limited Class A O20200218A115.18147.30124.16134.2523.1413.05
APOApollo Global Management, Inc.20200218A8.135.762.792.752.973.01
APOGApogee Enterprises Inc20200218A15.9813.355.866.767.496.59
APPFAppFolio, Inc. Class A20200218A34.0517.898.9010.358.997.54
APPNAppian Corporation Class A Comm20200218A18.5631.5827.3623.854.227.73
APPSDigital Turbine, Inc.20200218A15.6320.3011.2010.939.109.37
APREAprea Therapeutics, Inc. Common20200218A267.75182.1093.5391.0588.5791.05
APRNBlue Apron Holdings, Inc. Class20200218A60.8046.2621.2823.2724.9822.99
APTAlpha Pro Tech, Ltd.20200218A46.8933.3724.6126.618.766.76
APTOAptose Biosciences, Inc.20200218A22.5826.8911.426.1915.4720.69
APTSPreferred Apartment Communities20200218A14.6610.534.545.695.994.83
APTVAptiv PLC20200218A8.7211.090.840.9210.2510.17
APTXAptinyx Inc. Common Stock20200218A68.0858.7230.0032.9028.7125.82
APVOAptevo Therapeutics Inc20200218A112.66107.8182.9282.7724.8925.04
APWCAsia Pacific Wire & Cable Corp20200218A506.71390.30390.30390.300.000.00
APXTApex Technology Acquisition Cor20200218A39.5711.8211.8211.820.000.00
APYApergy Corporation Common Stock20200218A18.997.612.542.795.064.81
APYXApyx Medical Corporation Common20200218A90.01158.40135.13146.0323.2812.38
AQBAquaBounty Technologies, Inc.20200218A104.7270.0037.3539.6232.6530.38
AQMSAqua Metals, Inc. Common Stock20200218A150.61100.0749.3160.9750.7639.10
AQNAlgonquin Power & Utilities Cor20200218A6.1311.079.158.861.922.21
AQSTAquestive Therapeutics, Inc. Co20200218A48.4131.0816.0014.7915.0816.28
AQUAEvoqua Water Technologies Corp.20200218A9.255.31-1.30-0.936.616.24
ARANTERO RESOURCES CORPORATION20200218A58.8548.7525.2226.0923.5122.65
ARAAmerican Renal Associates Holdi20200218A70.8452.2556.0233.73-3.7718.52
ARAVAravive, Inc. Common Stock20200218A79.6155.03-6.39-4.7061.4259.73
ARAYAccuray Incorporated20200218A30.6526.7414.1213.8912.6212.85
ARCARC Document Solutions, Inc.20200218A138.0086.9040.1941.6846.7245.22
ARCBArcBest Corporation20200218A22.8917.776.908.8410.878.93
ARCCAres Capital Corporation20200218A5.275.870.201.605.674.27
ARCEArco Platform Limited Class A C20200218A59.2322.4312.9412.109.4910.33
ARCHArch Coal, Inc.20200218A26.1413.092.204.5010.898.59
ARCMArrow Reserve Capital Managemen20200218ETF104.7098.1898.1898.180.000.00
ARCOARCOS DORADOS HOLDINGS INC.20200218A17.1412.166.707.665.464.50
ARCTArcturus Therapeutics Holdings20200218A101.6649.9924.7133.5125.2816.48
ARDArdagh Group S.A. Class A Commo20200218A30.1748.77-21.94-56.2870.71105.06
ARDSAridis Pharmaceuticals Inc. Com20200218A1155.04910.89780.17792.03130.72118.86
ARDXArdelyx, Inc.20200218A32.1918.581.826.5716.7612.01
AREAlexandria Real Estate Equities20200218A5.993.100.770.972.332.13
ARECAMERICAN RESOURCES CORP20200218A244.72232.47148.76170.5583.7161.92
ARESAres Management Corporation Cla20200218A9.766.41-0.570.376.986.04
ARGOArgo Group International Holdin20200218A20.827.932.773.605.164.33
ARGTGlobal X MSCI Argentina ETF20200218ETF37.9153.4851.6330.521.8422.96
ARIAPOLLO COMMERCIAL REAL ESTATE F20200218A5.676.684.575.212.121.47
ARKFARK Fintech Innovation ETF20200218ETF14.5428.7314.5011.2414.2317.49
ARKGARK Genomic Revolution ETF20200218ETF16.9914.9311.8312.183.102.75
ARKKARK Innovation ETF20200218ETF8.206.073.203.202.872.87
ARKQARK Autonomous Technology & Rob20200218ETF12.7720.0411.4319.888.610.15
ARKRArk Restaurants Corp20200218A149.12524.47524.47524.470.000.00
ARKWARK Next Generation Internet ET20200218ETF8.074.853.193.791.661.06
ARLAmerican Realty Investors, Inc.20200218A419.40360.80360.80360.800.000.00
ARLOArlo Technologies, Inc.20200218A28.9632.7122.6024.1610.118.55
ARLPAlliance Resource Partners LP20200218A27.3932.1110.2315.5621.8716.58
ARMKARAMARK20200218A4.5610.801.141.559.669.25
ARMPArmata Pharmaceuticals, Inc. Co20200218A190.88105.5629.3332.3476.2273.22
ARMRArmor US Equity Index ETF20200218ETF12.8743.5544.4744.84-0.92-1.28
ARNAArena Pharmaceuticals Inc20200218A16.549.372.322.807.056.57
ARNCArconic Corporation20200218A3.674.702.560.492.144.21
AROCArchrock Inc20200218A12.6810.267.397.932.862.31
AROWArrow Financial Corp20200218A51.3678.3019.6920.2058.6158.09
ARPOAerpio Pharmaceuticals, Inc. Co20200218A193.68102.5054.1164.6848.3937.82
ARQTArcutis Biotherapeutics, Inc. C20200218A160.9043.9429.1637.4814.786.46
ARRARMOUR Residential REIT, Inc.20200218A6.256.243.582.892.673.35
ARTLArtelo Biosciences, Inc. Common20200218A289.56233.88156.72158.1377.1675.74
ARTNAArtesian Resources Corp20200218A86.3535.7780.3778.31-44.60-42.54
ARTWArts-Way Manufacturing Co Inc20200218A520.19323.50237.35249.0686.1474.44
ARVNArvinas, Inc20200218A43.5117.5110.7412.436.775.08
ARWArrow Electronics, Inc.20200218A7.704.571.661.942.912.63
ARWRArrowhead Research Corporation20200218A15.6214.557.718.786.845.77
ARYAARYA Sciences Acquisiton Corp.20200218A261.52217.01217.01217.010.000.00
ASBAssociated Banc-Corp20200218A5.426.682.803.693.893.00
ASCARDMORE SHIPPING CORPORATION20200218A23.0221.478.437.7713.0413.71
ASEAGlobal X FTSE Southeast Asia ET20200218ETF58.27124.44124.44124.440.000.00
ASETFlexShares Real Assets Allocati20200218ETF48.3917.1815.6717.121.510.05
ASFIAsta Funding Inc20200218A82.6943.9542.6942.721.251.23
ASGNASGN Incorporated20200218A11.395.913.993.991.921.93
ASHAshland Global Holdings Inc.20200218A7.473.091.971.931.131.16
ASHRXtrackers Harvest CSI 300 China20200218ETF3.472.861.962.120.900.75
ASHSXtrackers Harvest CSI 500 China20200218ETF22.9611.879.489.922.391.94
ASHXXtrackers MSCI China A Inclusio20200218ETF65.6130.4227.7130.422.710.00
ASIXAdvanSix Inc.20200218A22.1814.175.127.729.056.45
ASMAvino Silver & Gold Mines Ltd.20200218A79.5983.0173.3775.029.647.98
ASMBAssembly Biosciences, Inc20200218A30.8725.375.084.3120.2921.07
ASNAAscena Retail Group, Inc.20200218A87.5875.3063.1368.7812.176.52
ASPNAspen Aerogels, Inc.20200218A45.7322.82-2.08-1.4024.9024.22
ASPSAltisource Portfolio Solutions20200218A39.0439.8720.2518.1819.6221.68
ASPUASPEN GROUP, INC.20200218A43.2731.7011.1711.8820.5319.84
ASRTAssertio Therapeutics, Inc. Com20200218A78.9165.8829.3932.5836.5033.31
ASRVAmeriServ Financial Inc20200218A40.8133.6523.6623.759.999.89
ASTCAstrotech Corporation (DE) Comm20200218A276.44241.46231.14231.3310.3210.13
ASTEAstec Industries Inc20200218A48.7330.1217.3219.7112.8010.41
ASURAsure Software, Inc20200218A58.8359.3034.5638.7824.7420.52
ASYSAmtech Systems Inc20200218A66.2856.4236.8338.1019.5918.32
ATAtlantic Power Corporation20200218A40.2641.1719.4919.5221.6721.64
ATCXAtlas Technical Consultants, In20200218A362.60246.13185.23206.8160.9039.32
ATECAlphatec Holdings, Inc.20200218A51.2146.1533.8433.6212.3212.53
ATENA10 NETWORKS INC20200218A17.0516.8211.8111.915.014.93
ATESTCTest Symbol Class C20200218A31.3317.3617.3717.34-0.010.02
ATESTGTEST SYMBOL20200218A28.1414.6914.5114.540.180.15
ATEXAnterix Inc. Common Stock20200218A136.3653.3830.6032.1222.7821.26
ATGEAdtalem Global Education Inc. C20200218A14.228.120.442.517.685.61
ATHAthene Holding Ltd. Class A Com20200218A10.4412.203.274.198.948.01
ATHXAthersys, Inc. Common Stock20200218A87.84104.0791.1992.0612.8812.01
ATIAllegheny Technologies20200218A10.0014.7414.6211.630.123.12
ATIFATIF Holdings Limited Ordinary20200218A625.37545.58427.68470.05117.9175.54
ATKRAtkore International Group Inc.20200218A10.557.811.745.296.072.53
ATLCAtlanticus Holdings Corporation20200218A175.70131.4653.7276.6777.7354.79
ATLOAMES National Corp20200218A64.9842.5232.9032.979.629.54
ATMPiPath Select MLP ETN20200218ETF12.8910.210.580.819.639.40
ATNIATN International, Inc20200218A178.2089.5560.5867.3428.9722.21
ATNMActinium Pharmaceuticals, Inc20200218A57.85139.71104.63108.4835.0831.23
ATNXAthenex, Inc. Common Stock20200218A16.5713.276.398.866.884.41
ATOAtmos Energy Corporation20200218A3.872.500.660.781.841.72
ATOMAtomera Incorporated Common Sto20200218A113.1893.0920.6318.2872.4774.81
ATOSAtossa Therapeutics, Inc. Commo20200218A127.9774.6766.1066.088.578.59
ATRAptarGroup, Inc.20200218A15.655.062.903.222.161.84
ATRAAtara Biotherapeutics, Inc20200218A30.2819.119.1210.999.998.11
ATRCAtriCure, Inc.20200218A20.4313.821.964.2411.869.58
ATROAstronics Corp20200218A29.1211.524.475.497.056.03
ATRSAntares Pharma, Inc.20200218A28.9129.686.5316.4923.1613.19
ATSGAir Transport Services Group, I20200218A17.4111.575.215.156.366.43
ATTOAtento S.A.20200218A54.7341.0621.5422.8419.5318.22
ATUSAltice USA, Inc. Class A Common20200218A3.754.801.701.923.102.88
ATVIActivision Blizzard Inc.20200218A1.883.080.82-0.192.263.27
ATXIAvenue Therapeutics, Inc. Commo20200218A174.34108.4218.2620.7390.1687.69
AUBAtlantic Union Bankshares Corpo20200218A10.4410.475.509.794.970.68
AUBNAuburn National Bancorporation20200218A129.5068.6754.2467.0614.431.61
AUDCAudioCodes Ltd20200218A22.0619.157.437.4511.7211.70
AUGAuryn Resources Inc. Common Sha20200218A91.36116.72108.33109.178.397.62
AUMNGolden Minerals Company20200218A100.09104.2787.9294.0516.3510.23
AUPHAurinia Pharmaceuticals Inc20200218A12.959.830.752.759.097.08
AUSFGlobal X Adaptive U.S. Factor E20200218ETF23.3612.1811.9511.840.230.34
AUTOAutoWeb, Inc. Common Stock20200218A262.31137.06119.08114.0417.9823.02
AUYYamana Gold, Inc.20200218A23.3119.708.3110.5811.359.09
AVAAvista Corporation20200218A7.005.272.312.602.972.67
AVAVAeroVironment, Inc.20200218A16.9014.638.72-0.945.9115.57
AVBAvalonBay Communities, Inc.20200218A5.383.290.690.992.602.31
AVCOAvalon GloboCare Corp. Common S20200218A107.73101.4057.7577.8343.6523.57
AVDAmerican Vanguard Corporation20200218A33.2616.467.9710.618.495.86
AVDEAvantis International Equity ET20200218ETF11.267.528.037.93-0.51-0.41
AVDVAvantis International Small Cap20200218ETF8.6010.6110.3410.610.280.00
AVEOAVEO Pharmaceuticals, Inc.20200218A54.5341.9419.3023.3022.6418.64
AVGOBroadcom Inc. Common Stock20200218A4.823.70-1.450.925.162.78
AVGRAvinger, Inc. Common Stock20200218A101.38124.67121.95122.592.722.07
AVIDAvid Technology Inc20200218A37.2738.5515.0814.4823.4724.07
AVLRAvalara, Inc.20200218A16.1833.455.116.4528.3326.99
AVNSAvanos Medical, Inc.20200218A16.937.71-0.071.377.786.34
AVNWAviat Networks, Inc.20200218A134.67102.9752.2956.0250.6846.95
AVROAVROBIO, Inc. Common Stock20200218A58.1734.2110.6314.9223.5819.29
AVTAvnet, Inc.20200218A7.045.020.941.064.083.97
AVTRAvantor, Inc.20200218A8.362.532.011.800.510.72
AVUSAvantis U.S. Equity ETF20200218ETF18.6514.1511.9511.842.202.30
AVUVAvantis U.S. Small Cap Value ET20200218ETF28.0412.4312.4512.47-0.02-0.03
AVXLAnavex Life Sciences20200218A47.7735.1814.3918.9220.7916.26
AVYAvery Dennison Corp.20200218A9.694.173.051.681.112.48
AVYAAvaya Holdings Corp. Common Sto20200218A7.586.261.471.714.784.55
AWAYETFMG Travel Tech ETF20200218ETF23.85160.22160.41164.96-0.19-4.74
AWIArmstrong World Industries, Inc20200218A10.264.512.402.512.112.00
AWKAmerican Water Works Company, I20200218A4.433.742.061.461.682.27
AWRAmerican States Water Company20200218A9.575.93-0.22-0.126.156.05
AWREAware Inc20200218A271.65118.32118.32118.320.000.00
AWTMAware Ultra-Short Duration Enha20200218ETF9.873.893.893.890.000.00
AWXAvalon Holdings Corp.20200218A139.5397.5986.7186.7110.8810.88
AXAxos Financial, Inc. Common Sto20200218A11.199.084.184.424.904.66
AXASAbraxas Petroleum Corporation20200218A43.7556.0947.9542.878.1513.22
AXDXAccelerate Diagnostics, Inc.20200218A49.8417.906.949.3510.968.55
AXEAnixter International Inc20200218A4.949.091.571.777.527.32
AXGNAxogen, Inc. Common Stock20200218A29.5418.40-3.24-2.0421.6420.44
AXGTAxovant Gene Therapies Ltd. Com20200218A126.9079.4125.2630.9554.1548.45
AXJLWisdomTree Asia-Pacific ex-Japa20200218ETF33.5714.6314.6314.630.000.00
AXLAmerican Axle & Manufacturing H20200218A13.7911.97-4.310.3216.2811.55
AXLAAxcella Health Inc. Common Stoc20200218A398.38152.03136.45136.5015.5815.53
AXNXAxonics Modulation Technologies20200218A34.3034.122.924.2031.1929.91
AXPAmerican Express Company20200218A2.601.821.290.700.521.11
AXRAMREP Corporation20200218A299.21336.08336.08336.080.000.00
AXSAxis Capital Holders Limited20200218A6.773.461.701.421.762.04
AXSMAxsome Therapeutics, Inc20200218A19.4410.765.546.235.224.53
AXTAAxalta Coating Systems Ltd.20200218A3.763.140.891.202.261.94
AXTIAXT Inc20200218A35.3695.39-3.330.1998.7195.19
AXUAlexco Resource Corp.20200218A53.4248.0730.9230.2317.2217.76
AYAtlantica Yield plc20200218A8.6212.682.524.2610.168.42
AYIAcuity Brands, Inc.20200218A11.264.621.351.713.272.92
AYTUAytu BioScience, Inc. Common St20200218A131.73124.2082.56101.5741.6422.63
AYXAlteryx, Inc.20200218A10.259.61-0.672.1810.277.43
AZOAutoZone, Inc.20200218A13.427.423.413.243.824.02
AZPNAspen Technology Inc20200218A9.325.102.203.143.372.90
AZREAzure Power Global Limited20200218A110.32103.9891.9091.9012.0812.08
AZRXAzurRx BioPharma, Inc. Common S20200218A112.05141.70104.32102.4937.3839.21
AZZAZZ Inc.20200218A23.539.835.536.124.313.72
BBarnes Group Inc.20200218A14.976.171.411.134.765.04
BABoeing Company20200218A3.424.582.433.052.151.53
BABInvesco Taxable Municipal Bond20200218ETF5.476.092.582.593.513.50
BACBank of America Corporation20200218A2.932.250.601.141.641.10
BAHBooz Allen Hamilton Holding Cor20200218A4.683.572.463.791.11-0.23
BALiPath Series B Bloomberg Cotton20200218ETN42.12206.65206.28207.020.37-0.37
BAMBrookfield Asset Management Inc20200218A1.913.441.081.362.362.07
BANCBanc of California, Inc.20200218A18.597.753.994.183.763.57
BANDBandwidth Inc. Class A Common S20200218A25.966.932.942.463.984.47
BANFBancfirst Corp20200218A49.3827.2020.5418.616.668.59
BANRBanner Corp.20200218A11.697.90-0.771.868.676.04
BANXStoneCastle Financial Corporati20200218A25.3537.1113.1713.1723.9423.94
BAPCredicorp LTD20200218A8.675.602.433.843.171.76
BAPRInnovator S&P 500 Buffer ETF -20200218ETF21.398.28-13.53-13.3621.8121.64
BASIBioanalytical Systems Inc20200218A294.35236.60192.39195.6244.2140.98
BATRALiberty Media Corporation Serie20200218A26.9218.6924.8112.58-6.116.11
BATRKLiberty Media Corporation Serie20200218A22.9426.100.798.2225.3117.87
BATTAmplify Advanced Battery Metals20200218ETF17.9316.5517.7016.30-1.150.26
BAUGInnovator S&P 500 Buffer ETF -20200218ETF38.3398.9698.9698.960.000.00
BAXBaxter International Inc.20200218A4.138.036.526.951.511.08
BBBlackBerry Limited20200218A16.4413.59-0.812.6914.3910.89
BBAXJPMorgan BetaBuilders Developed20200218ETF11.715.826.135.33-0.310.49
BBBYBed Bath & Beyond Inc20200218A8.658.412.853.205.555.21
BBCVirtus LifeSci Biotech Clinical20200218ETF52.7558.4439.8752.5218.575.92
BBCAJPMorgan BetaBuilders Canada ET20200218ETF6.613.202.702.990.490.20
BBCPConcrete Pumping Holdings, Inc.20200218A132.2643.3341.7339.841.603.48
BBDCBarings BDC, Inc.20200218A20.0213.8116.2011.01-2.392.80
BBEUJPMorgan BetaBuilders Europe ET20200218ETF4.102.121.291.300.830.81
BBGIBeasley Broadcasting Group Inc20200218A104.1178.6463.2653.4515.3725.19
BBHVanEck Vectors Biotech ETF20200218ETF6.6021.2125.2232.18-4.01-10.97
BBIBrickell Biotech, Inc. Common S20200218A118.35104.3549.1976.4155.2027.96
BBINJPMorgan BetaBuilders Internati20200218ETF3.465.245.245.190.000.05
BBIOBridgeBio Pharma, Inc. Common S20200218A68.5034.9318.4119.6016.5215.33
BBJPJPMorgan BetaBuilders Japan ETF20200218ETF4.583.933.763.820.170.11
BBPVirtus LifeSci Biotech Products20200218ETF28.4491.0418.0987.2672.953.78
BBQBBQ Holdings, Inc. Common Stock20200218A163.0295.9644.6745.2351.2950.72
BBREJPMorgan BetaBuilders MSCI U.S.20200218ETF4.052.242.022.150.220.09
BBSAJPMorgan BetaBuilders 1-5 Year20200218ETF5.2310.9810.7510.830.230.15
BBSIBarrett Business Services20200218A135.8855.4233.2634.1222.1721.30
BBUBrookfield Business Partners L.20200218A26.4318.408.119.3010.289.10
BBUSJPMorgan BetaBuilders U.S. Equi20200218ETF3.205.755.295.380.460.37
BBWBuild-A-Bear Workshop, Inc.20200218A57.2543.6832.9427.5910.7416.10
BBXBBX Capital Corporation Class A20200218A36.7821.859.0515.5712.816.28
BBYBest Buy Company, Inc.20200218A5.173.092.603.140.48-0.05
BCBrunswick Corporation20200218A9.158.511.441.717.086.80
BCBPBCB Bancorp Inc (NJ)20200218A35.3222.513.2113.4219.319.09
BCCBoise Cascade Company20200218A14.176.081.772.514.313.58
BCDAberdeen Standard Bloomberg All20200218ETF19.7816.586.436.4310.1410.14
BCDABioCardia, Inc. Common Stock20200218A408.5481.9080.1080.101.801.80
BCEBCE, Inc.20200218A2.162.580.000.182.592.40
BCEIBONANZA CREEK ENERGY, INC.20200218A22.559.564.332.655.236.91
BCELAtreca, Inc. Class A Common Sto20200218A122.3562.2830.8230.7431.4631.54
BCIAberdeen Standard Bloomberg All20200218ETF14.8311.1410.2010.380.940.75
BCLIBrainstorm Cell Therapeutics In20200218A68.9242.7420.9324.8721.8117.87
BCMiPath Pure Beta Broad Commodity20200218ETN21.2614.7414.3814.680.350.06
BCMLBayCom Corp Common Stock20200218A86.9527.3623.2623.864.103.50
BCOThe Brink's Company20200218A13.806.383.713.442.672.94
BCOMB Communications Ltd20200218A889.81576.72242.20411.79334.52164.93
BCORBlucora, Inc.20200218A23.1610.520.631.069.899.46
BCOVBrightcove, Inc.20200218A38.0025.9614.2715.5611.6910.41
BCOW1895 Bancorp of Wisconsin, Inc.20200218A603.94186.05186.05186.050.000.00
BCPCBalchem Corporation20200218A25.609.735.375.284.364.45
BCRXBioCryst Pharmaceuticals Inc20200218A33.6839.5119.4216.8720.1222.66
BCSFBain Capital Specialty Finance,20200218A5.784.925.345.36-0.43-0.44
BCTFBancorp 34, Inc. Common Stock20200218A177.4165.2565.2565.250.000.00
BDCBelden Inc.20200218A14.155.220.190.665.034.55
BDCSUBS AG Exchange Traded Access S20200218ETN48.1434.9134.9134.910.000.00
BDCYETRACS 2xMonthly Leveraged Well20200218ETN95.193.693.693.690.000.00
BDCZETRACS Wells Fargo Business Dev20200218ETN19.329.769.769.760.000.00
BDECInnovator S&P 500 Buffer ETF -20200218ETF24.2312.5012.5012.500.000.00
BDGEBridge Bancorp Inc20200218A74.4445.1327.9929.3517.1515.78
BDLFlanigan's Enterprises Inc20200218A710.67217.90221.89221.89-3.99-3.99
BDNBrandywine Realty Trust20200218A6.644.862.303.042.561.83
BDRBlonder Tongue Laboratories Inc20200218A149.2581.3281.3281.320.000.00
BDSIBioDelivery Sciences Internatio20200218A19.3717.393.983.0313.4214.37
BDTXBlack Diamond Therapeutics, Inc20200218A117.0564.5257.3459.047.185.48
BDXBecton, Dickinson and Co.20200218A6.023.212.311.390.911.82
BEBloom Energy Corporation20200218A15.8217.476.768.7110.728.76
BEAMBeam Therapeutics Inc. Common S20200218A53.3943.2013.9725.9229.2317.28
BEATBioTelemetry, Inc.20200218A27.7515.9510.6011.505.354.45
BECNBeacon Roofing Supply, Inc.20200218A15.2922.645.977.6016.6715.04
BELFABel Fuse Inc20200218A1663.5846.6146.6146.610.000.00
BELFBBel Fuse Inc20200218A95.7851.7334.0935.7317.6516.00
BENFranklin Resources, Inc.20200218A4.254.29-4.100.978.383.32
BEPBrookfield Renewable Partners L20200218A8.125.70-1.962.777.652.92
BERYBerry Global Group, Inc.20200218A5.922.460.380.652.081.81
BFABrown-Forman Corporation Class20200218A29.2324.8220.4621.514.363.31
BFBBrown-Forman Corporation Class20200218A5.762.931.271.381.661.55
BFAMBRIGHT HORIZONS FAMILY SOLUTION20200218A10.235.522.182.043.373.51
BFCBank First Corporation Common S20200218A270.00195.94182.03182.0313.9113.91
BFEBInnovator S&P 500 Buffer ETF -20200218ETF31.8016.5814.6914.691.891.89
BFINBankFinancial Corporation20200218A108.0838.2632.9937.295.270.97
BFITGlobal X Health & Wellness Them20200218ETF63.6056.3352.7847.013.559.32
BFORBarron's 400 ETF20200218ETF12.7315.566.456.789.118.78
BFSSaul Centers, Inc.20200218A28.0415.6411.1511.684.493.96
BFSTBusiness First Bancshares, Inc.20200218A269.31197.25172.80173.2024.4524.05
BGBunge Limited20200218A5.553.760.070.683.693.08
BGCPBGC Partners, Inc.20200218A18.6020.2411.7812.698.467.55
BGFVBig 5 Sporting Goods Corp20200218A39.0016.738.048.308.698.42
BGGBriggs & Stratton Corp.20200218A32.0832.2915.5616.7616.7315.53
BGIBirks Group Inc20200218A863.32424.28350.12424.2874.160.00
BGRNiShares Global Green Bond ETF20200218ETF8.812.590.420.942.161.64
BGSB&G Foods, Inc.20200218A9.069.933.433.106.506.83
BGSFBG Staffing Inc.20200218A41.6451.7217.9216.2933.8035.43
BHBiglari Holdings Inc. Class B C20200218A115.3477.6867.7968.319.899.37
BHABiglari Holdings Inc. Class A C20200218A
BHATBlue Hat Interactive Entertainm20200218A177.06390.99332.05329.2558.9461.74
BHBBar Harbor Bankshares20200218A172.85142.26140.99141.151.271.12
BHCBausch Health Companies Inc.20200218A4.714.511.911.882.592.63
BHEBenchmark Electronics20200218A12.839.304.755.354.553.95
BHFBrighthouse Financial, Inc.20200218A7.087.731.221.416.526.32
BHLBBerkshire Hills Bancorp, Inc.20200218A14.437.173.033.694.143.48
BHRBraemar Hotels & Resorts Inc. C20200218A33.2217.2910.3113.526.983.77
BHTGBioHiTech Global, Inc. Common S20200218A409.33910.74821.34821.4589.4089.29
BHVNBiohaven Pharmaceutical Holding20200218A16.678.842.823.156.025.69
BIBProShares Ultra NASDAQ Biotechn20200218ETF7.0212.5410.269.102.283.45
BIBLInspire 100 ETF20200218ETF14.2213.5414.0413.68-0.50-0.13
BICKFirst Trust BICK Index Fund20200218ETF35.7147.2946.9747.440.32-0.15
BIGBig Lots, Inc.20200218A12.568.492.213.186.285.30
BIIBBiogen Inc. Common Stock20200218A7.576.253.153.443.102.81
BILSPDR Bloomberg Barclays 1-3 Mon20200218ETF1.090.630.630.630.000.00
BILLBill.com Holdings, Inc.20200218A31.0811.917.118.194.803.72
BIMIBOQI International Medical Inc.20200218A102.7978.7041.8142.6836.8936.02
BIOBio-Rad Laboratories, Inc.Class20200218A30.0012.225.837.566.384.61
BIOBBio-Rad Laboratories, Inc. Clas20200218A75.6458.8058.8058.800.000.00
BIOCBiocept, Inc.20200218A48.6449.1938.5240.0010.709.24
BIOLBiolase, Inc.20200218A241.37226.83196.19190.2430.6436.59
BIOXBioceres Crop Solutions Corp. O20200218A283.3593.3432.4163.3360.9330.01
BIPBrookfield Infrastructure Partn20200218A5.117.896.565.531.332.35
BISProShares UltraShort NASDAQ Bio20200218ETF8.786.53-0.370.556.905.97
BIVVanguard Intermediate-Term Bond20200218ETF1.471.831.941.92-0.11-0.09
BIZDVanEck Vectors BDC Income ETF20200218ETF13.9913.9313.0212.851.011.18
BJBJs Wholesale Club Holdings, In20200218A9.453.791.461.862.341.94
BJANInnovator S&P 500 Buffer ETF -20200218ETF21.4217.9717.9817.98-0.01-0.01
BJKVanEck Vectors Gaming ETF20200218ETF133.67220.27200.64211.0319.639.24
BJRIBJ's Restaurants, Inc.20200218A16.868.752.222.366.526.39
BJULInnovator S&P 500 Buffer ETF -20200218ETF25.2421.7820.6420.641.141.14
BJUNInnovator S&P 500 Buffer ETF -20200218ETF55.05
BKBank of New York Mellon Corpora20200218A2.483.060.921.112.151.95
BKCCBlackRock Capital Investment Co20200218A20.4216.3211.3712.314.954.01
BKDBrookdale Senior Living, Inc.20200218A15.5610.526.757.443.773.08
BKEThe Buckle, Inc.20200218A13.166.671.912.394.774.28
BKEPBlueknight Energy Partners L.P.20200218A94.5182.0035.8135.8146.2046.20
BKFiShares MSCI BRIC Index Fund20200218ETF26.2214.1014.4413.87-0.340.23
BKHBlack Hills Corporation20200218A7.543.971.591.812.382.16
BKIBlack Knight, Inc. Common Stoc20200218A5.702.832.162.430.670.40
BKLNInvesco Senior Loan ETF20200218ETF4.422.701.811.790.890.92
BKNGBooking Holdings Inc. Common St20200218A12.416.273.583.791.921.62
BKRBaker Hughes Company20200218A5.304.501.582.592.921.91
BKSCBank of South Carolina20200218A75.2525.1424.2624.250.880.89
BKTIBK Technologies Corporation20200218A373.82191.42128.97131.3262.4560.10
BKUBankunited, Inc.20200218A6.323.74-0.38-0.094.133.84
BKYIBIO-key International, Inc. Com20200218A155.58214.98196.49183.8018.5031.18
BLBlackLine, Inc. Common Stock20200218A12.1014.979.8010.395.164.57
BLBDBlue Bird Corporation Common St20200218A35.3922.624.697.3917.9315.23
BLCMBellicum Pharmaceuticals, Inc.20200218A86.8753.1812.8515.9340.3337.25
BLCNReality Shares Nasdaq NextGen E20200218ETF60.3433.4429.5529.553.893.89
BLDTopBuild Corp. Common Stock20200218A14.707.110.641.866.475.25
BLDPBallard Power Systems Inc.20200218A11.5212.502.393.0510.119.45
BLDRBuilders FirstSource, Inc.20200218A8.449.731.250.128.489.62
BLESInspire Global Hope ETF20200218ETF22.2923.4323.2622.720.170.71
BLFSBioLife Solutions Inc.20200218A49.0725.1513.6115.2311.549.92
BLHYVirtus Newfleet Dynamic Credit20200218ETF431.6220.8220.8220.820.000.00
BLINBridgeline Digital Inc.20200218A107.97109.9286.7488.5823.1821.34
BLKBlackrock, Inc.20200218A7.675.402.684.072.721.34
BLKBBlackbaud, Inc.20200218A12.9716.074.694.7711.3811.30
BLLBall Corporation20200218A4.636.392.572.813.823.58
BLMNBloomin' Brands, Inc. Common St20200218A24.2812.506.947.535.564.97
BLNKBlink Charging Co. Common Stock20200218A60.6952.2722.7433.4029.5318.87
BLOKAmplify Transformational Data S20200218ETF12.3610.595.335.505.265.09
BLPHBellerophon Therapeutics, Inc.20200218A71.0460.0113.9327.6946.0832.33
BLUBELLUS Health Inc.20200218A49.2755.93-16.831.0872.7654.85
BLUEbluebird bio, Inc. Common Stock20200218A16.229.192.262.136.937.06
BLVVanguard Long-Term Bond ETF20200218ETF4.704.283.773.830.510.44
BLXBanco Latinoamericano de Comerc20200218A31.1621.0714.7116.246.364.83
BMCHBMC Stock Holdings, Inc20200218A15.268.802.272.256.536.55
BMIBadger Meter, Inc.20200218A17.8033.2611.1211.8122.1521.45
BMLPDorsey Wright MLP Index ETNs du20200218ETF44.2141.9241.9241.920.000.00
BMOBank of Montreal20200218A1.951.740.701.171.040.57
BMRABIOMERICA INC20200218A174.52232.17116.11116.11116.06116.06
BMRCBank of Marin Bancorp20200218A90.6130.47-19.582.8750.0527.59
BMRNBioMarin Pharmaceuticals Inc20200218A9.416.223.263.662.952.55
BMTCBryn Mawr Bank Corp20200218A32.8419.90-0.40-1.2520.3021.15
BMYBristol-Myers Squibb Co.20200218A1.791.874.563.14-2.69-1.26
BNDVanguard Total Bond Market20200218ETF1.170.930.690.720.240.21
BNDCFlexShares Core Select Bond Fun20200218ETF27.0224.8024.8024.800.000.00
BNDWVanguard Total World Bond ETF20200218ETF3.633.383.433.43-0.05-0.05
BNDXVanguard Total International Bo20200218ETF1.741.240.940.950.300.29
BNEDBarnes & Noble Education, Inc20200218A40.4530.150.987.4229.1822.73
BNFTBenefitfocus, Inc.20200218A26.9014.743.295.4211.459.32
BNGOBionano Genomics, Inc. Common S20200218A102.3087.5245.1552.1842.3735.32
BNKDMicroSectorsTM U.S. Big Banks I20200218ETN31.769.339.339.330.000.00
BNKOMicroSectorsTM U.S. Big Banks I20200218ETN30.69
BNKUMicroSectorsTM U.S. Big Banks I20200218ETN27.1913.087.9413.085.140.00
BNKZMicroSectorsTM U.S. Big Banks I20200218ETN286.37
BNOVInnovator S&P 500 Buffer ETF -20200218ETF33.19
BNSBank of Nova Scotia20200218A1.811.86-1.94-0.763.812.63
BNSOBonso Electronic International20200218A128.97271.14272.70272.70-1.56-1.56
BOCHBank of Commerce Holdings (CA)20200218A24.0624.328.918.9115.4115.41
BOCTInnovator S&P 500 Buffer ETF -20200218ETF41.7712.5912.5912.590.000.00
BOHBank of Hawaii Corp.20200218A17.457.662.973.354.694.32
BOKFBOK Financial Corp20200218A12.325.972.782.363.193.61
BOMNBoston Omaha Corporation Class20200218A37.6317.915.137.2012.7810.71
BONDPIMCO Active Bond Exchange-Trad20200218ETF2.181.080.800.810.270.26
BOOMDMC Global Inc. Common Stock20200218A23.709.606.566.823.042.77
BOOTBoot Barn Holdings, Inc.20200218A13.496.662.482.894.183.77
BORRBorr Drilling Limited Common sh20200218A125.2096.2562.2262.7334.0333.52
BOSCB.O.S. Better On-Line Solutions20200218A458.82280.32286.65284.54-6.33-4.22
BOSSGlobal X Founder-Run Companies20200218ETF30.3921.9921.9921.990.000.00
BOTJBank of the James Financial Gro20200218A135.68116.77-109.21-109.21225.97225.97
BOTZGlobal X Funds Global X Robotic20200218ETF4.6511.78-1.400.9113.1910.88
BOUTInnovator IBD Breakout Opportun20200218ETF78.38205.10-50.61-50.61255.72255.72
BOXBOX, INC.20200218A8.035.582.383.113.202.47
BOXLBoxlight Corporation Class A Co20200218A108.8594.8685.9985.148.889.72
BPFHBoston Private Financial Holdin20200218A10.1510.714.815.415.905.31
BPMCBlueprint Medicines Corporation20200218A23.9510.266.436.433.843.83
BPMPBP Midstream Partners LP Common20200218A11.889.217.6010.151.60-0.94
BPMXBioPharmX Corporation20200218A59.8272.6962.1259.7010.5612.98
BPOPPopular Inc20200218A6.276.070.080.226.015.86
BPRNThe Bank of Princeton20200218A169.7770.8868.8168.812.072.07
BPTBP Prudhoe Bay Royalty Trust20200218A41.0325.2616.3817.608.887.65
BPTHBio-Path Holdings Inc20200218A73.7871.5640.4341.8731.1329.69
BPYBrookfield Property Partners L.20200218A5.486.064.883.421.182.65
BRBroadridge Financial Solutions20200218A5.822.89-0.58-0.293.473.18
BRBRBellRing Brands, Inc.20200218A36.6915.257.818.487.446.78
BRBSBlue Ridge Bankshares, Inc.20200218A222.53194.93-69.76-69.76264.69264.69
BRCBrady Corporation20200218A13.186.821.762.495.064.33
BREWCraft Brew Alliance, Inc.20200218A8.0129.672.00-2.8627.6732.52
BRFVanEck Vectors Brazil Small-Cap20200218ETF43.2125.8722.8624.453.021.43
BRGBluerock Residential Growth REI20200218A22.1219.3714.4017.024.962.35
BRIDBridgford Foods Corp20200218A715.57526.91526.91526.910.000.00
BRKABerkshire Hathaway Inc.20200218A0.00
BRKBBERKSHIRE HATHAWAY Class B20200218A1.701.910.24-0.471.672.38
BRKLBrookline Bancorp Inc20200218A12.139.282.723.116.566.17
BRKRBruker Corporation20200218A14.2710.973.082.717.898.26
BRKSBrooks Automation Inc20200218A15.6728.05-1.62-1.2729.6729.32
BRMKBroadmark Realty Capital Inc. C20200218A9.037.604.205.333.402.27
BRNBarnwell Industries, Inc.20200218A273.20244.02229.51253.7814.51-9.76
BROBrown & Brown, Inc.20200218A2.9510.812.953.027.867.84
BROGBrooge Energy Limited Ordinary20200218A167.97104.72116.48110.29-11.77-5.57
BRPBRP Group, Inc. Class A Common20200218A159.2471.3347.5654.2723.7717.06
BRPABig Rock Partners Acquisition C20200218A1106.59
BRTBRT Apartments Corp20200218A43.0222.4720.0719.822.402.65
BRXBRIXMOR PROPERTY GROUP INC.20200218A5.065.281.062.224.223.05
BRYBerry Corporation (bry) Common20200218A26.6221.676.5610.7415.1110.93
BRZUDirexion Daily MSCI Brazil Bull20200218ETF4.633.641.801.501.842.14
BSAEInvesco BulletShares 2021 USD E20200218ETF25.2816.7616.7616.760.000.00
BSBEInvesco BulletShares 2022 USD E20200218ETF42.0621.5221.5221.520.000.00
BSBKBogota Financial Corp. Common S20200218A31.8231.4618.0217.5613.4513.91
BSCEInvesco BulletShares 2023 USD E20200218ETF38.2431.5428.1728.173.373.37
BSCKInvesco BulletShares 2020 Corpo20200218ETF4.704.313.513.510.800.80
BSCLInvesco BulletShares 2021 Corpo20200218ETF4.858.166.546.451.621.71
BSCMInvesco BulletShares 2022 Corpo20200218ETF4.733.873.723.720.140.14
BSCNInvesco BulletShares 2023 Corpo20200218ETF4.933.533.403.390.140.15
BSCOInvesco BulletShares 2024 Corpo20200218ETF7.434.244.284.20-0.040.05
BSCPInvesco BulletShares 2025 Corpo20200218ETF12.447.737.257.320.480.41
BSCQInvesco BulletShares 2026 Corpo20200218ETF18.919.489.549.54-0.06-0.06
BSCRInvesco BulletShares 2027 Corpo20200218ETF15.6011.2810.0010.001.281.28
BSCSInvesco BulletShares 2028 Corpo20200218ETF20.908.136.926.911.201.21
BSCTInvesco BulletShares 2029 Corpo20200218ETF24.0914.1514.0714.070.080.08
BSDEInvesco BulletShares 2024 USD E20200218ETF39.8830.9437.4837.48-6.53-6.53
BSEPInnovator S&P 500 Buffer ETF -20200218ETF46.64
BSETBassett Furniture Industries I20200218A50.5734.5919.5118.7015.0815.89
BSGMBioSig Technologies, Inc. Commo20200218A78.0495.7235.0136.7360.7158.98
BSIGBrightSphere Investment Group I20200218A16.6111.392.293.049.108.34
BSJKInvesco BulletShares 2020 High20200218ETF4.585.223.293.501.941.72
BSJLInvesco BulletShares 2021 High20200218ETF4.063.392.352.441.040.95
BSJMInvesco BulletShares 2022 High20200218ETF4.202.261.881.990.380.28
BSJNInvesco BulletShares 2023 High20200218ETF4.622.742.282.560.460.18
BSJOInvesco BulletShares 2024 High20200218ETF10.066.565.815.850.750.71
BSJPInvesco BulletShares 2025 High20200218ETF4.725.526.275.39-0.760.12
BSJQInvesco BulletShares 2026 High20200218ETF9.845.085.085.080.000.00
BSJRInvesco BulletShares 2027 High20200218ETF17.099.39-3.76-6.5113.1415.89
BSMBlack Stone Minerals, L.P.20200218A17.8219.79-1.36-1.2121.1521.00
BSMLInvesco BulletShares 2021 Munic20200218ETF14.876.106.106.100.000.00
BSMMInvesco BulletShares 2022 Munic20200218ETF16.4111.5511.5511.550.000.00
BSMNInvesco BulletShares 2023 Munic20200218ETF16.2917.9217.9217.920.000.00
BSMOInvesco BulletShares 2024 Munic20200218ETF16.1714.4214.4214.420.000.00
BSMPInvesco BulletShares 2025 Munic20200218ETF14.3512.2811.8312.010.450.27
BSMQInvesco BulletShares 2026 Munic20200218ETF12.498.748.748.740.000.00
BSMRInvesco BulletShares 2027 Munic20200218ETF16.6615.6715.6715.670.000.00
BSMSInvesco BulletShares 2028 Munic20200218ETF15.6114.5514.5514.550.000.00
BSMTInvesco BulletShares 2029 Munic20200218ETF16.553.133.133.130.000.00
BSQRBSQUARE Corporation20200218A692.84238.90228.92228.929.989.98
BSRRSierra Bancorp20200218A70.9626.0414.3815.1311.6610.91
BSTCBioSpecifics Technologies Corp.20200218A57.7754.0649.6249.534.444.53
BSVVanguard Short-Term Bond ETF20200218ETF1.241.261.101.130.150.12
BSVNBank7 Corp. Common stock20200218A210.1788.7388.7388.730.000.00
BSXBoston Scientific Corp.20200218A2.522.310.780.471.531.84
BTAIBioXcel Therapeutics, Inc. Comm20200218A66.1252.2924.0125.6728.2826.62
BTALAGFiQ U.S. Market Neutral Anti-20200218ETF28.7019.9630.0033.83-10.04-13.87
BTEBaytex Energy Corporation20200218A93.2491.1148.6253.3042.4837.81
BTECPrincipal Healthcare Innovators20200218ETF25.8024.8225.4312.90-0.6111.92
BTGB2Gold Corp.20200218A22.9518.598.8612.279.726.31
BTNBallantyne Strong, Inc20200218A354.77216.73361.92361.92-145.18-145.18
BTUPeabody Energy Corporation20200218A18.2512.894.607.038.295.86
BTYSiPath Series B US Treasury 10-y20200218ETF14.0510.0710.0710.070.000.00
BUGGlobal X Cybersecurity ETF20200218ETF97.2547.1645.5845.631.581.53
BULPacer US Cash Cows Growth ETF20200218ETF21.5025.7422.6025.733.140.01
BURLBURLINGTON STORES, INC.20200218A8.804.471.151.193.323.28
BUSEFirst Busey Corporation Class A20200218A11.5312.970.610.7512.3612.22
BUYUSCF SummerHaven SHPEI Index Fu20200218ETF86.3271.9571.9571.950.000.00
BUYNUSCF SummerHaven SHPEN Index Fu20200218ETF78.5447.527.937.9339.6039.60
BVBrightView Holdings, Inc. Commo20200218A32.4918.5212.4715.416.053.11
BVALBrand Value ETF20200218ETF14.607.397.557.55-0.17-0.17
BVSNBroadvision Inc Com20200218A525.02290.95289.66290.931.290.02
BWBabcock & Wilcox Enterprises, I20200218A61.0934.4624.5827.349.887.12
BWABorgWarner Inc.20200218A4.128.425.216.613.211.82
BWBBridgewater Bancshares, Inc. Co20200218A53.1033.0514.2716.0518.7816.99
BWENBroadwind Energy Inc20200218A256.41196.38142.70147.4553.6848.93
BWFGBankwell Financial Group Inc20200218A160.4490.7988.7592.662.04-1.87
BWLABowl America Incorporated20200218A627.25655.56-292.21655.56947.780.00
BWXSPDR Bloomberg Barclays Interna20200218ETF3.622.490.580.591.911.91
BWXTBWX Technologies, Inc.20200218A7.8110.861.802.299.068.57
BWZSPDR Bloomberg Barclays Short T20200218ETF31.0025.9923.7125.992.280.00
BXThe Blackstone Group Inc. Class20200218A2.752.481.361.241.121.24
BXCBlueLinx Holdings Inc.20200218A68.5135.467.298.8728.1726.59
BXGBluegreen Vacations Corporation20200218A84.5754.2548.6648.165.586.09
BXMTBlackstone Mortgage Trust, Inc.20200218A2.742.480.361.262.121.23
BXPBoston Properties, Inc.20200218A6.794.081.501.712.572.37
BXRXBaudax Bio, Inc. Common Stock20200218A111.5763.5126.0523.8237.4639.69
BXSBancorpSouth, Inc.20200218A8.374.341.801.912.542.43
BYByline Bancorp, Inc. Common Sto20200218A24.156.49-3.43-5.369.9311.86
BYDBoyd Gaming Corporation20200218A9.354.261.862.292.401.97
BYFCBroadway Financial Corp/Del20200218A666.71467.45531.48531.48-64.03-64.03
BYLDiShares Yield Optimized Bond ET20200218ETF6.935.775.685.480.100.29
BYNDBeyond Meat, Inc. Common Stock20200218A9.677.372.533.824.843.56
BYSIBeyondSpring Inc. Ordinary Shar20200218A205.2774.2440.0245.5634.2128.67
BZHBeazer Homes USA, Inc. New20200218A20.5411.814.575.087.246.73
BZQProShares UltraShort MSCI Brazi20200218ETF4.885.183.112.552.082.63
CCitigroup Inc.20200218A1.351.240.550.440.680.79
CAAPCorporacion America Airports S.20200218A47.3348.6336.20-0.6612.4349.30
CAASChina Automotive Systems, Inc.20200218A126.65171.54169.12169.122.422.42
CABACabaletta Bio, Inc. Common Stoc20200218A290.57143.7595.79118.7847.9724.97
CABOCable One, Inc.20200218A3.417.646.227.081.250.67
CACCamden National Corporation20200218A132.4247.6432.0534.5615.5913.08
CACCCredit Acceptance Corp20200218A33.9517.9111.8614.406.043.50
CACGClearBridge All Cap Growth ETF20200218ETF30.8724.9824.2824.280.700.70
CACICACI INTERNATIONAL CLA20200218A25.3210.802.144.738.666.07
CADECadence Bancorporation20200218A6.917.280.601.016.686.28
CAECAE INC20200218A4.623.556.042.98-2.490.56
CAGConagra Brands, Inc.20200218A4.093.92-0.141.064.062.86
CAHCardinal Health, Inc.20200218A4.093.550.292.153.261.40
CAICAI International, Inc.20200218A40.1418.817.987.8810.8410.93
CAKECheesecake Factory (The)20200218A9.0712.714.064.158.668.56
CALCaleres Inc20200218A14.678.580.150.688.437.91
CALACalithera Biosciences, Inc20200218A47.6429.967.079.7522.9020.16
CALFPacer US Small Cap Cash Cows 1020200218ETF8.366.978.006.74-1.030.22
CALMCal-Maine Foods Inc20200218A12.0714.852.963.5411.8811.31
CALXCALIX, INC.20200218A21.867.704.446.073.261.63
CAMPCalAmp Corp.20200218A16.9323.906.5610.0717.3413.82
CAMTCamtek Ltd20200218A25.6716.2213.8813.792.342.43
CAPEiPath Shiller CAPE ETN20200218ETN8.068.790.647.468.151.33
CAPLCrossAmerica Partners LP Common20200218A62.9421.396.957.5114.4413.88
CAPRCapricor Therapeutics Inc20200218A158.96131.767.0440.04124.7291.72
CARAvis Budget Group, Inc.20200218A12.359.734.855.654.874.08
CARACara Therapeutics, Inc.20200218A15.148.43-0.29-0.488.728.91
CARECARTER BANK & TRUST MARTINSVILL20200218A75.4669.4557.4656.9611.9912.49
CARGCarGurus, Inc. Class A Common S20200218A5.599.98-1.823.8611.796.12
CAROCarolina Financial Corp.20200218A15.9813.308.829.554.483.76
CARSCars.com Inc. Common Stock20200218A13.247.31-1.801.879.115.44
CARVCarver Bancorp, Inc.20200218A271.99224.33163.19163.1961.1561.15
CARZFirst Trust NASDAQ Global Auto20200218ETF22.1412.4511.5311.270.921.18
CASACasa Systems, Inc. Common Stock20200218A34.4925.228.438.6316.7816.58
CASHMeta Financial Group, Inc.20200218A9.058.280.831.537.456.75
CASICASI Pharmaceuticals, Inc.20200218A58.0052.6722.4029.1630.2723.50
CASSCass Information Systems Inc20200218A141.1971.5068.4666.213.045.29
CASYCasey's General Stores Inc20200218A11.577.552.762.994.794.56
CATCaterpillar Inc.20200218A3.303.581.231.452.352.12
CATBCatabasis Pharmaceuticals, Inc20200218A57.5254.6724.5428.7630.1325.91
CATCCAMBRIDGE BANCORP20200218A133.3379.8271.7371.388.098.44
CATHGlobal X S&P 500 Catholic Value20200218ETF47.02204.80166.81166.9237.9837.88
CATMCardtronics plc Class A Ordinar20200218A12.425.17-0.860.036.045.14
CATOCATO CORP20200218A20.4310.090.781.159.308.94
CATSCatasys Inc. Common Stock20200218A87.3251.3028.1529.2723.1422.02
CATYCathay General Bancorp20200218A16.758.864.865.154.003.71
CBChubb Limited20200218A4.995.142.081.943.063.19
CBANColony Bankcorp Inc20200218A81.7053.6232.5147.2621.116.36
CBATCBAK Energy Technology, Inc. Co20200218A397.67318.44311.25311.317.207.13
CBAYCymabay Therapeutics20200218A60.5551.8829.0330.1922.8521.69
CBBCincinnati Bell Inc.20200218A17.6410.554.506.086.054.66
CBFVCB Financial Services, Inc. (PA20200218A366.5392.6272.1279.6920.5012.93
CBIOCatalyst Biosciences, Inc.20200218A37.8329.7310.747.8318.9921.90
CBLCBL& Associates Properties, Inc20200218A51.0156.7827.1026.9529.6929.84
CBLICleveland Biolabs, Inc20200218A131.8481.3667.4465.4313.9215.93
CBMBCBM Bancorp, Inc.20200218A69.5235.5433.5533.551.991.99
CBMGCellular Biomedicine Group, Inc20200218A91.7450.6326.5423.7224.1026.91
CBNKCapital Bancorp, Inc.20200218A110.81110.7983.1184.2327.6826.56
CBOECboe Global Markets, Inc.20200218A10.105.942.262.773.683.17
CBONVanEck Vectors ChinaAMC China B20200218ETF72.0436.5139.8736.51-3.350.00
CBPOChina Biologic Products Holding20200218A14.307.754.305.193.462.56
CBRECBRE GROUP, INC.20200218A5.543.802.421.491.372.30
CBRLCracker Barrel Old Country Stor20200218A9.294.511.401.753.112.77
CBSHCommerce Bancshares Inc20200218A7.384.712.663.142.051.57
CBTCabot Corporation20200218A14.198.243.843.924.404.32
CBTXCBTX, Inc. Common Stock20200218A225.0986.0148.9155.4337.1030.58
CBUCommunity Bank System20200218A14.716.902.942.993.963.91
CBZCBIZ, Inc.20200218A11.3811.493.125.898.375.60
CCThe Chemours Company20200218A9.348.565.373.133.195.44
CCAPCrescent Capital BDC, Inc. Comm20200218A25.29299.4219.8319.86279.59279.56
CCBCoastal Financial Corporation20200218A173.63112.75112.37113.660.37-0.92
CCBGCapital City Bank Group Inc20200218A64.1334.6915.0215.8319.6718.86
CCCClarivate Analytics Plc Ordinar20200218A9.765.752.743.473.022.28
CCCLChina Ceramics Co. Ltd.20200218A200.66179.23144.33144.4234.9034.81
CCDCalamos Dynamic Convertible & I20200218A20.9114.273.463.1010.8111.17
CCEPCoca-Cola European Partners plc20200218A4.923.040.840.902.212.15
CCFChase Corporation20200218A163.7275.2040.9152.5234.2922.68
CCHCollier Creek Holdings Class A20200218A91.86140.20141.34141.34-1.14-1.14
CCICrown Castle Intl. Corp.20200218A3.752.120.620.361.501.75
CCJCameco Corporation20200218A11.1110.554.254.826.305.73
CCKCrown Holdings Inc.20200218A7.123.600.410.993.192.61
CCLCarnival Corporation20200218A2.625.323.333.321.991.95
CCLPCSI Compressco LP20200218A82.33213.9061.2067.34152.70146.57
CCMPCabot Microelectronics Corp20200218A19.9613.729.6210.274.113.46
CCNECNB Financial Corp/PA20200218A135.6372.3531.6433.0040.7039.34
CCOClear Channel Outdoor Holdings,20200218A37.7128.6619.5320.109.138.52
CCOICogent Communications Holdings,20200218A14.536.662.222.744.443.92
CCORCore Alternative Capital20200218ETF15.048.128.418.12-0.280.00
CCRCONSOL Coal Resources LP20200218A54.0437.1629.7427.997.429.17
CCRCChina Customer Relations Center20200218A154.1098.1182.3082.3015.8115.81
CCRNCross Country Healthcare Inc20200218A25.2517.22-2.42-1.6419.6418.87
CCSCENTURY COMMUNITIES, INC.20200218A11.028.104.975.323.122.78
CCXChurchill Capital Corp II Class20200218A131.2361.7050.4256.4611.285.24
CCXIChemoCentryx, Inc.20200218A26.1213.5511.1013.402.450.15
CDAYCeridian HCM Holding20200218A11.199.820.891.208.938.62
CDCVictoryShares US EQ Income Enha20200218ETF4.214.414.164.370.250.03
CDECoeur Mining, Inc.20200218A16.2114.014.155.039.868.98
CDEVCentennial Resource Development20200218A38.2024.249.019.9015.2114.32
CDKCDK Global, Inc.20200218A8.6030.464.044.2526.4326.21
CDLVictoryShares US Large Cap High20200218ETF13.3412.0410.6410.801.401.24
CDLXCardlytics, Inc. Common Stock20200218A33.8317.035.597.2211.449.81
CDMOAvid Bioservices, Inc. Common S20200218A40.9029.1314.4311.6914.6917.44
CDNACareDx, Inc.20200218A18.6012.023.804.208.227.81
CDNSCadence Design Systems20200218A4.807.493.313.614.183.88
CDORCondor Hospitality Trust, Inc.20200218A9.238.678.518.510.160.16
CDRCedar Realty Trust, Inc20200218A37.5333.0217.1816.3615.8416.66
CDTXCidara Therapeutics, Inc.20200218A82.4273.3527.1834.6846.1638.66
CDWCDW Corporation20200218A7.048.962.593.536.365.42
CDXCChromaDex Corporation20200218A35.5855.5847.3943.518.1812.07
CDXSCodexis, Inc.20200218A16.208.760.692.218.076.55
CDZICADIZ, Inc.20200218A25.2534.439.389.3625.0525.07
CECelanese Corporation Common Sto20200218A6.604.511.881.562.632.95
CECECeco Environmental Corp20200218A37.9124.353.333.4421.0220.91
CEFSSaba Closed-End Funds ETF20200218ETF44.3719.2016.3114.872.904.34
CEICamber Energy, Inc20200218A121.3794.3648.1053.1346.2541.22
CEIXCONSOL Energy Inc.20200218A20.9213.33-1.463.3614.809.96
CELCellcom Israel, Ltd.20200218A47.9830.6423.8923.936.756.70
CELCCelcuity Inc. Common Stock20200218A670.82246.52246.85246.85-0.34-0.34
CELHCelsius Holdings, Inc. Common S20200218A37.3036.0017.9726.8218.039.18
CELPCypress Environmental Partners,20200218A68.7048.2518.8635.9429.3812.30
CEMBiShares J.P. Morgan EM Corporat20200218ETF13.5113.9813.4713.480.520.50
CEMIChembio diagnostics, Inc.20200218A128.0394.1541.0562.7353.1031.42
CENTCentral Garden and Pet Co20200218A26.9813.947.267.386.686.55
CENTACentral Garden & Pet Company20200218A19.8537.790.820.7036.9837.09
CENXCentury Aluminum Co20200218A18.5116.046.507.609.538.44
CEPUCentral Puerto S.A. American De20200218A84.1163.3958.8940.144.5023.25
CEQPCrestwood Equity Partners LP20200218A36.3021.566.998.4214.5713.14
CERCCerecor Inc.20200218A92.3759.4025.9036.5733.5022.83
CERNCerner Corp20200218A3.295.921.672.004.253.91
CERSCerus Corp20200218A21.3425.3714.9716.1710.419.35
CETVCentral European Media Enterpri20200218A22.3220.1719.0519.051.111.11
CETXCEMTREX INC.20200218A88.88166.85212.49152.05-45.6314.81
CEVACEVA Inc.20200218A69.7496.3269.9075.7326.4220.59
CEWWisdomTree Emerging Currency S20200218ETF23.4121.8721.8721.870.000.00
CEYVictoryShares Emerging Market H20200218ETF25.8525.9414.8421.9511.103.99
CEZVictoryShares Emerging Market V20200218ETF26.714.164.164.160.000.00
CFCF Industries Holding, Inc.20200218A3.983.102.231.620.871.49
CFAVictoryShares US 500 Volatility20200218ETF6.366.485.445.451.041.03
CFBCrossFirst Bankshares, Inc. Com20200218A92.9061.9060.9756.260.935.65
CFBICommunity First Bancshares, Inc20200218A118.14130.45110.86117.9819.5812.46
CFBKCentral Federal Corporation20200218A66.73128.9288.4988.4940.4240.42
CFFACF Finance Acquisition Corp. Cl20200218A182.0639.4539.4539.450.000.00
CFFIC&F Financial Corp20200218A260.51130.4250.4185.0980.0145.33
CFFNCapitol Federal Financial, Inc.20200218A8.3615.334.244.3311.0911.00
CFGCitizens Financial Group, Inc.20200218A2.702.660.140.302.512.36
CFMSConformis, Inc. Common Stock20200218A54.1657.7042.9841.4114.7216.29
CFOVictoryShares US 500 Enhanced V20200218ETF6.298.569.229.63-0.66-1.07
CFRCullen/Frost Bankers Inc.20200218A8.284.572.132.662.431.91
CFRXContraFect Corporation20200218A114.6774.2828.6636.9345.6237.35
CFXColfax Corporation20200218A8.184.902.702.772.202.13
CGThe Carlyle Group Inc. Common S20200218A8.185.833.555.352.290.49
CGACHINA GREEN AGRICULTURE INC20200218A128.26102.7458.2960.2444.4542.49
CGBDTCG BDC, Inc. Common Stock20200218A9.8111.633.448.688.192.95
CGCCanopy Growth Corporation Commo20200218A10.177.802.042.925.764.88
CGENCompugen Ltd20200218A31.7619.236.039.0213.2210.21
CGIXCancer Genetics, Inc. Common St20200218A169.89150.28110.01115.2840.2835.01
CGNXCognex Corp20200218A9.155.96-7.03-3.3612.999.32
CGOCalamos Global Total Return Fun20200218A46.8521.4515.0813.956.377.50
CGWInvesco S&P Global Water Index20200218ETF9.785.002.883.402.121.60
CHADDirexion Daily CSI 300 China A20200218ETF8.566.864.724.852.142.01
CHAPChaparral Energy, Inc.20200218A273.32193.82150.17150.6243.6543.21
CHAUDirexion Daily CSI 300 China A20200218ETF7.784.824.894.82-0.070.00
CHCIComstock Holding Companies, Inc20200218A725.17608.83608.83608.830.000.00
CHCOCity Holding Co20200218A55.5918.527.639.5010.899.02
CHCTCommunity Healthcare Trust Inco20200218A28.2417.635.938.0711.709.55
CHDChurch & Dwight Co., Inc.20200218A4.282.23-0.330.072.572.16
CHDNChurchill Downs Inc20200218A11.444.053.012.521.041.53
CHEChemed Corporation20200218A27.3012.527.268.465.224.02
CHEFThe Chef's Warehouse Inc20200218A24.1814.422.883.6711.5410.75
CHEKCheck-Cap Ltd.20200218A199.63139.0719.7019.76119.37119.30
CHEPAGFiQ U.S. Market Neutral Value20200218ETF265.06367.56367.56367.560.000.00
CHFSCHF Solutions, Inc. Common Stoc20200218A107.58155.65119.21115.5136.4440.15
CHGGCHEGG, INC.20200218A6.194.730.741.943.992.79
CHGXChange Finance U.S. Large Cap F20200218ETF20.7810.278.348.751.931.52
CHHChoice Hotels Intnl.20200218A30.7322.0511.7413.3510.318.70
CHICalamos Convertible Opportuniti20200218A9.727.625.865.731.761.88
CHICGlobal X MSCI China Communicati20200218ETF217.26149.85113.12150.8536.73-1.00
CHIHGlobal X MSCI China Health Care20200218ETF322.25232.61222.19222.1910.4210.42
CHIIGlobal X MSCI China Industrials20200218ETF288.27127.88127.88127.880.000.00
CHIKGlobal X MSCI China Information20200218ETF67.63197.09193.98194.813.112.28
CHILGlobal X MSCI China Large-Cap 520200218ETF621.67344.50344.50344.500.000.00
CHIMGlobal X MSCI China Materials E20200218ETF242.8920.9620.9620.960.000.00
CHIQGlobal X MSCI China Consumer Di20200218ETF18.8014.2729.4929.45-15.22-15.18
CHIRGlobal X MSCI China Real Estate20200218ETF28.4442.24-1.71-1.7143.9543.95
CHISGlobal X MSCI China Consumer St20200218ETF76.5135.4236.0936.09-0.68-0.68
CHIUGlobal X MSCI China Utilities E20200218ETF107.17
CHIXGlobal X MSCI China Financials20200218ETF26.958.036.676.631.361.40
CHKChesapeake Energy Corp.20200218A7.9722.449.4513.3312.999.13
CHKPCheck Point Software Technologi20200218A6.6211.414.898.656.512.75
CHMAChiasma, Inc. Common Stock20200218A42.1234.8123.4024.4111.4110.39
CHMGChemung Financial Corp20200218A332.33217.91218.60217.91-0.690.00
CHMICHERRY HILL MORTGAGE INVESTMENT20200218A15.359.991.412.728.587.27
CHNALoncar China BioPharma ETF20200218ETF76.5360.0359.0260.031.000.00
CHNGChange Healthcare Inc. Common S20200218A8.108.945.776.283.172.66
CHNRChina Natural Resources, Inc.20200218A552.65448.85441.86441.886.996.97
CHPMCHP Merger Corp. Class A Common20200218A37.3512.8212.7912.790.020.02
CHRACharah Solutions, Inc Common St20200218A133.21191.99105.60160.7186.3931.28
CHRSCoherus BioSciences, Inc.20200218A14.668.011.793.456.224.56
CHRWC.H. Robinson Worldwide, Inc.20200218A6.1910.491.441.719.058.78
CHSChicos FAS, Inc.20200218A25.1317.857.647.4610.1910.38
CHTRCharter Comm Inc Del CL A New20200218A6.593.730.350.913.382.82
CHUYChuy's Holdings, Inc. Common St20200218A36.6616.033.344.5912.6911.44
CHWCalamos Global Dynamic Income F20200218A14.6166.0263.0263.053.002.97
CHWYChewy, Inc.20200218A16.459.774.266.635.513.14
CHYCalamos Convertible and High In20200218A10.3011.804.857.906.953.90
CICIGNA Corporation20200218A8.935.072.132.252.942.82
CIACitizens, Inc.20200218A46.9457.1843.4044.4313.7812.74
CIBRFirst Trust Exchange-Traded Fun20200218ETF10.1616.097.7115.578.380.53
CIDVictoryShares International Hig20200218ETF22.8610.689.759.750.930.93
CIDMCinedigm Corp.20200218A172.43311.54268.50269.5543.0442.00
CIENCiena Corporation20200218A5.514.71-0.950.785.663.93
CIFSChina Internet Nationwide Finan20200218A262.59313.12170.27288.14142.8524.99
CIGIColliers International Group In20200218A11.337.880.350.937.536.95
CIICCrescent Capital BDC, Inc. Comm20200218A112.53
CILVictoryShares International Vol20200218ETF27.2227.6027.3827.600.220.00
CIMChimera Investment Corp.20200218A4.428.900.196.018.722.91
CINFCincinnati Financial Corp20200218A6.554.902.582.852.322.05
CINRCINER RESOURCES LP20200218A80.93107.7478.0290.4729.7217.27
CIOCITY OFFICE REIT, INC.20200218A12.8312.314.365.457.956.87
CIRCIRCOR International, Inc20200218A35.1819.333.775.4915.5713.84
CITCIT Group Inc.20200218A7.684.491.593.242.901.25
CIVBCivista Bancshares, Inc.20200218A61.8020.5714.9415.575.514.90
CIXComp X International Inc.20200218A1066.02598.35369.85530.79228.5067.56
CIZVictoryShares Developed Enhance20200218ETF16.117.057.087.11-0.03-0.06
CIZNCitizens Holding Co.20200218A324.36297.08297.08297.080.000.00
CJJDChina Jo-Jo Drugstores, Inc.20200218A111.17112.1369.8276.1342.3036.00
CKHSeacor Holdings Inc.20200218A27.999.813.615.636.204.17
CKPTCheckpoint Therapeutics, Inc. C20200218A202.43128.6284.8986.3043.7342.31
CLColgate-Palmolive Company20200218A1.775.142.342.482.802.67
CLARClarus Corporation Common Stock20200218A38.8840.25-21.35-25.0161.6065.26
CLBCore Laboratories N.V.20200218A15.538.395.676.502.721.89
CLBKColumbia Financial, Inc. Common20200218A14.0068.3655.6158.1612.7510.21
CLBSCaladrius Biosciences, Inc. Com20200218A552.69178.74114.24117.8664.5060.88
CLCTCollectors Universe20200218A68.5952.0428.4027.6823.6424.36
CLDBCORTLAND BNCP CRTLD OHIO20200218A248.99445.73448.33448.33-2.59-2.59
CLDRCloudera, Inc.20200218A9.627.692.024.145.673.54
CLDTCHATHAM LODGING TRUST20200218A12.597.900.223.817.674.08
CLDXCelldex Therapeutics, Inc20200218A80.5364.1444.8649.1219.2815.16
CLFCleveland-Cliffs Inc.20200218A13.4110.694.886.125.804.55
CLFDClearfield, Inc.20200218A130.42120.2272.1476.7248.0843.50
CLGXCorelogic, Inc.20200218A6.792.83-0.080.762.922.07
CLHClean Harbors, Inc20200218A12.766.072.622.763.463.31
CLIMack-Cali Realty Corp.20200218A7.454.851.051.223.803.63
CLIRClearSign Technologies Corporat20200218A161.9793.2677.3146.2215.9547.04
CLIXProShares Long Online/Short Sto20200218ETF15.7240.3614.6213.2825.7427.08
CLMTCalumet Specialty Products Part20200218A48.6236.2026.9526.689.259.52
CLNCColony Credit Real Estate, Inc.20200218A22.2412.577.809.304.773.27
CLNEClean Energy Fuels Corp.20200218A36.4539.3119.2720.3820.0318.92
CLNYColony Capital, Inc. Class A C20200218A20.4216.627.3610.029.296.58
CLOUGlobal X Cloud Computing ETF20200218ETF10.539.9815.4714.25-5.49-4.28
CLPRClipper Realty Inc. Common Stoc20200218A98.9467.2616.1632.1751.1035.09
CLPSCLPS Incorporation Common Stock20200218A330.10198.72180.59180.5918.1218.12
CLPTClearPoint Neuro, Inc. Common S20200218A124.26111.7272.7872.6538.9439.07
CLRCONTINENTAL RESOURCES INC.20200218A6.986.292.072.414.223.88
CLRBCellectar Biosciences INC NEW20200218A102.9681.1841.6249.5839.5631.60
CLRGIQ Chaikin U.S. Large Cap ETF20200218ETF10.989.776.169.773.620.00
CLROClearOne, Inc. (DE) Common Stoc20200218A545.17423.51195.87201.26227.65222.25
CLSCelestica, Inc.20200218A13.019.893.954.125.925.76
CLSDClearside Biomedical, Inc. Comm20200218A108.79100.0073.3575.3526.6524.65
CLSKCLEANSPARK INC20200218A133.4774.2560.7260.7413.5313.51
CLSNCelsion Corporation20200218A103.8098.5472.7673.2425.7825.30
CLTLInvesco Treasury Collateral ETF20200218ETF1.221.751.861.55-0.110.20
CLUBTown Sports International Holdi20200218A186.53118.12-14.64-25.56132.76143.69
CLVSClovis Oncology, Inc.20200218A14.1115.053.614.0011.4411.06
CLWClearwater Paper Corporation20200218A37.9317.957.368.2910.599.66
CLWTEuro Tech Holdings Co Ltd. New20200218A214.27107.9543.0345.0464.9162.90
CLXClorox Company20200218A5.193.132.371.520.771.61
CLXTCalyxt, Inc. Common Stock20200218A68.9270.099.9912.2360.1057.86
CMCanadian Imperial Bank of Comme20200218A1.741.780.720.071.051.71
CMAComerica Incorporated20200218A5.106.834.744.982.091.84
CMBMCambium Networks Corporation Or20200218A119.07149.56137.78138.0711.7711.49
CMBSiShares CMBS ETF20200218ETF13.9110.2111.6411.72-1.43-1.51
CMCCommercial Metals Company20200218A7.063.66-2.16-0.885.834.55
CMCLCaledonia Mining Corporation Pl20200218A160.65155.54134.00136.6621.5418.88
CMCOColumbus McKinnon Corp/NY20200218A46.8816.097.858.498.247.60
CMCSAComcast Corp20200218A2.232.660.510.552.152.11
CMCTCIM Commercial Trust Corp.20200218A135.3951.5733.1134.6018.4716.98
CMDCantel Medical Corporation20200218A21.5610.616.697.103.923.51
CMDYiShares Bloomberg Roll Select C20200218ETF50.7053.6941.3952.3312.301.36
CMECME Group Inc.20200218A5.913.561.882.051.701.51
CMFiShares California Muni Bond ET20200218ETF4.482.122.042.060.080.06
CMGChipotle Mexican Grill, Inc.20200218A9.936.273.293.352.982.92
CMICummins Inc.20200218A6.034.772.031.852.742.92
CMLSCumulus Media Inc. Class A Comm20200218A88.6080.0334.0238.3946.0141.64
CMOCapstead Mortgage Corp.20200218A12.5910.647.237.483.423.17
CMPCompass Minerals International,20200218A13.996.171.981.974.194.20
CMPRCimpress PLC Ordinary Shares (I20200218A21.719.95-0.790.4610.759.50
CMRECostamare Inc.20200218A13.9712.712.303.5210.419.19
CMRXChimerix, Inc.20200218A59.0647.83-3.250.0651.1047.77
CMSCMS Energy Corporation20200218A1.832.951.651.641.301.32
CMTCore Molding Technologies, Inc.20200218A161.31122.12111.18108.5710.9413.55
CMTLComtech Telecommunications20200218A20.0523.70-16.93-0.1340.6323.83
CNXtrackers MSCI All China Equity20200218ETF22.308.078.098.03-0.010.04
CNACNA Financial Corporation20200218A8.655.872.352.283.523.59
CNATConatus Pharmaceuticals Inc.20200218A125.34128.51102.29101.6126.2226.91
CNBKACentury Bancorp Inc/Mass20200218A105.2637.598.359.0929.2428.50
CNBSAmplify Seymour Cannabis ETF20200218ETF53.0224.196.9413.2417.2510.95
CNCCentene Corporation20200218A5.572.850.590.262.272.59
CNCEConcert Pharmaceuticals, Inc.20200218A69.8553.9214.3115.0839.6138.83
CNCRLoncar Cancer Immunotherapy ETF20200218ETF41.5432.8527.7722.635.0810.22
CNDTConduent Incorporated Common St20200218A23.4444.608.939.0235.6735.60
CNETChinaNet Online Holdings Inc.20200218A91.7288.5088.4988.490.010.01
CNFRConifer Holdings, Inc20200218A758.17291.16291.16291.160.000.00
CNHICNH INDUSTRIAL N.V.20200218A10.588.863.212.955.645.89
CNICanadian National Railway20200218A2.742.572.752.72-0.18-0.15
CNKCinemark Holdings, Inc.20200218A6.153.98-1.59-0.575.584.55
CNMDCONMED Corporation20200218A14.835.452.391.233.064.21
CNNBCINCINNATI BANCORP20200218A76.2754.2250.9350.933.283.28
CNNECannae Holdings, Inc. Common St20200218A12.865.141.052.674.092.47
CNOCNO Financial Group, Inc.20200218A5.454.270.751.973.522.30
CNOBCenter Bancorp Inc20200218A20.9315.654.293.9911.3611.66
CNPCenterPoint Energy, Inc.20200218A3.814.092.622.881.461.21
CNQCanadian Natural Resources Limi20200218A3.494.18-0.410.014.594.18
CNRCornerstone Building Brands, In20200218A25.6217.308.6011.358.705.96
CNRGSPDR S&P Kensho Clean Power ETF20200218ETF18.9618.4720.1119.68-1.64-1.21
CNSCohen & Steers Inc.20200218A21.7713.629.029.694.603.93
CNSLConsolidated Communications Hol20200218A20.9430.9711.623.8019.3527.19
CNSPCNS Pharmaceuticals, Inc. Commo20200218A125.6199.0668.2271.3230.8427.74
CNSTConstellation Pharmaceuticals,20200218A64.5844.2127.0824.2417.1319.97
CNTGCentogene N.V. Common Shares20200218A620.28311.80269.79271.1242.0140.68
CNTYCentury Casinos Inc20200218A39.2720.8812.1111.328.779.57
CNXCNX Resources Corporation20200218A16.4213.909.149.104.754.79
CNXMCNX Midstream Partners LP20200218A12.757.720.822.356.905.37
CNXNPC Connection Inc20200218A31.6220.487.215.5013.2714.97
CNXTVanEck Vectors ChinaAMC SME-Chi20200218ETF26.8828.5533.2230.10-4.67-1.55
CNYAiShares MSCI China A ETF20200218ETF27.7719.2416.4118.012.831.24
COGlobal Cord Blood Corporation20200218A42.6234.0819.1220.9914.9613.10
COCPCocrystal Pharma, Inc. Common S20200218A204.62246.45243.31244.473.141.98
CODACoda Octopus Group, Inc. Common20200218A77.4145.5819.7030.9325.8814.66
CODICompass Diversified Holdings Sh20200218A22.9316.259.5911.006.665.25
CODXCo-Diagnostics, Inc. Common Sto20200218A42.6439.5519.8624.0219.6615.52
COFCapital One Financial20200218A2.644.932.212.122.722.82
COFSCHOICEONE FINANCIAL20200218A366.93248.68255.46256.93-6.78-8.25
COGCabot Oil & Gas Corp.20200218A6.715.462.683.212.782.25
COHNCohen & Company Inc20200218A239.40181.88167.21170.5114.6711.37
COHRCoherent Inc20200218A21.7210.364.675.305.695.06
COHUCohu Inc20200218A26.4311.614.945.306.676.31
COLBColumbia Banking Systems Inc20200218A11.3241.730.931.9440.8039.79
COLDAmericold Realty Trust20200218A4.883.111.031.112.102.00
COLLCollegium Pharmaceutical, Inc.20200218A26.9116.033.564.1712.4711.86
COLMColumbia Sportswear Co20200218A9.975.732.161.343.574.39
COMDirexion Auspice Broad Commodit20200218ETF38.0713.9212.9012.901.021.02
COMBGraniteShares Bloomberg Commodi20200218ETF24.8710.9110.839.330.081.58
COMMCommScope Holding Company, Inc.20200218A7.456.021.300.384.735.64
COMTiShares Commodities Select Stra20200218ETF20.8114.5614.1113.930.450.64
CONECyrusOne Inc Common Stock20200218A7.146.942.532.624.414.32
CONNConn's Inc.20200218A19.9315.672.732.9812.9312.68
COOThe Cooper Companies, Inc.20200218A12.034.823.142.511.672.31
COOPMr. Cooper Group Inc. Common St20200218A21.7517.740.861.7616.8715.97
COPConocoPhillips20200218A3.235.423.652.651.772.77
COPXGlobal X Copper Miners ETF (NEW20200218ETF41.3038.7717.8511.3320.9227.45
CORCoresite Realty Corporation20200218A10.925.951.691.944.264.00
CORECore Mark Holding Co., Inc.20200218A19.7345.942.502.6743.4443.27
CORPPIMCO Investment Grade Corporat20200218ETF3.642.342.042.080.300.26
CORRCorEnergy Infrastructure Trust,20200218A23.2711.920.712.8811.229.04
CORTCorcept Therapeutics Inc.20200218A16.639.090.32-1.188.7610.27
CORVCorrevio Pharma Corp. Ordinary20200218A37.0365.1153.6252.3611.4912.75
COSTCostco Wholesale Corp20200218A3.883.511.672.021.851.49
COTYCOTY INC20200218A9.407.66-3.08-3.4610.7411.12
COUPCoupa Software Incorporated20200218A11.465.682.012.153.673.53
COWiPath Series B Bloomberg Livest20200218ETN38.3337.0626.1429.0810.927.97
COWNCowen Inc. Class A Common Stock20200218A20.5610.874.845.096.035.78
COWZPacer US Cash Cows 100 ETF20200218ETF6.899.758.678.391.081.36
CPCanadian Pacific Railway20200218A5.432.810.630.752.182.06
CPACopa Holdings, S.A.20200218A17.698.143.604.064.544.08
CPAAConyers Park II Acquisition Cor20200218A205.12124.82109.75123.9215.070.90
CPAHCounterpath Corp20200218A139.86100.9176.1172.8624.8128.05
CPBCampbell Soup Company20200218A3.105.111.443.493.671.62
CPECallon Petroleum Company20200218A35.6826.7415.9617.2410.789.51
CPFCentral Pacific Financial Corpo20200218A13.677.050.941.026.106.05
CPGCRESCENT POINT ENERGY CORP.20200218A31.9229.201.449.8827.7519.30
CPHCCanterbury Park Holding Corpora20200218A278.6166.5179.6679.66-13.15-13.15
CPHIChina Pharma Holdings, Inc.20200218A56.3996.3264.3278.5532.0017.77
CPICPI Inflation Hedged ETF20200218ETF13.5241.0981.7041.09-40.610.00
CPIXCumberland Pharmaceuticals Inc20200218A302.77184.95151.23158.1033.7126.85
CPKChesapeake Utilities20200218A30.2414.541.577.2012.987.35
CPLGCorePoint Lodging Inc. Common S20200218A36.0626.544.3316.3722.2110.17
CPLPCapital Product Partners L.P.20200218A26.6631.939.8510.5722.0821.36
CPRICapri Holdings Limited20200218A6.676.521.882.424.644.11
CPRTCopart Inc20200218A6.146.441.652.604.793.84
CPRXCatalyst Pharmaceutical Inc.20200218A21.3520.226.1612.9414.067.29
CPSCooper-Standard Automotive Inc.20200218A35.2524.294.437.8919.8616.40
CPSHCPS Technologies Corp. Common S20200218A282.72293.70280.16294.4913.55-0.79
CPSIComputer Programs & Systems In20200218A59.8032.27-19.6524.1851.918.08
CPSSConsumer Portfolio Services20200218A588.11135.0955.9455.4179.1579.68
CPSTCapstone Turbine Corp20200218A106.8182.9141.9241.0340.9941.89
CPTCamden Property Trust20200218A5.403.482.002.271.491.21
CPTACapitala Finance Corp.20200218A16.1212.156.986.965.175.20
CPZCalamos Long/Short Equity & Dyn20200218A52.3022.0021.5221.520.480.48
CQPCheniere Energy Partners, LP20200218A20.0741.8120.6816.5221.1225.28
CQQQInvesco China Technology ETF20200218ETF12.0633.4823.7523.829.739.66
CRCrane Company20200218A13.078.213.551.154.667.06
CRAICRA International, Inc.20200218A49.4013.5813.5013.000.080.59
CRAKVanEck Vectors Oil Refiners ETF20200218ETF42.7936.4824.0029.0212.487.46
CRBNiShares MSCI ACWI Low Carbon Ta20200218ETF20.6510.708.868.881.851.83
CRBPCorbus Pharmaceuticals Holdings20200218A21.7118.292.386.3715.9111.92
CRCCalifornia Resources Corporatio20200218A20.2926.9311.5811.4915.3515.44
CRDACrawford & Company Class A20200218A72.0518.406.324.7712.0813.63
CRDBCrawford & Company Class B20200218A124.1441.5045.2150.61-3.71-9.11
CREECree Inc20200218A9.135.26-0.63-0.445.895.71
CREGChina Recycling Energy Corporat20200218A178.93161.29164.16161.67-2.86-0.37
CREXCREATIVE REALITIES, INC.20200218A828.68708.56649.29649.2959.2859.28
CRHMCRH Medical Corporation20200218A40.9237.7327.3025.8410.4311.89
CRICarter's Inc.20200218A9.234.731.182.723.552.01
CRISCuris Inc20200218A136.91121.2891.2291.2230.0630.06
CRKComstock Resources, Inc.20200218A37.0934.5813.1818.9521.4515.68
CRLCharles River Laboratories Inte20200218A10.355.322.012.073.313.25
CRMsalesforce.com, inc.20200218A2.861.84-2.60-0.764.442.60
CRMDCorMedix Inc.20200218A63.4343.016.065.0836.9537.92
CRMTAmerica's Car Mart Inc20200218A41.3414.423.565.9410.868.48
CRNCCerence Inc. Common Stock20200218A43.9945.4615.2236.3630.259.12
CRNTCeragon Networks Ltd20200218A50.9058.2410.0911.2048.1547.04
CRNXCrinetics Pharmaceuticals, Inc.20200218A137.6444.91104.0133.17-59.1111.74
CRONCronos Group Inc. Common Share20200218A13.8811.594.885.556.716.03
CROPIQ Global Agribusiness Small Ca20200218ETF42.84128.78128.78128.780.000.00
CROXCrocs, Inc.20200218A10.007.102.162.654.944.45
CRSCarpenter Technology Corp20200218A15.875.860.91-0.484.956.34
CRSACrescent Acquisition Corp Class20200218A1541.85285.52280.40280.405.125.12
CRSPCRISPR Therapeutics AG20200218A15.0211.99-0.256.4112.245.58
CRTCross Timbers Royalty Trust20200218A105.3496.1675.0275.7721.1320.38
CRTXCortexyme, Inc. Common Stock20200218A119.2656.0819.1220.2036.9635.88
CRUSCirrus Logic Inc20200218A10.158.651.302.057.356.60
CRVLCorvel Corp20200218A39.7220.096.407.2813.7012.82
CRVSCorvus Pharmaceuticals, Inc.20200218A98.8393.0511.1617.4981.8875.55
CRWDCrowdStrike Holdings, Inc. Clas20200218A7.266.633.844.512.792.12
CRWSCrown Crafts Inc20200218A121.84108.22105.10105.133.123.08
CRYCryoLife, Inc.20200218A16.809.402.453.866.965.55
CSAVictoryShares US Small Cap Vola20200218ETF25.5926.3424.9324.931.411.41
CSBVictoryShares US Small Cap High20200218ETF21.2217.5917.1017.100.480.48
CSBRChampions Oncology, Inc.20200218A340.37118.4668.3387.3650.1331.10
CSCOCisco Systems Inc20200218A2.165.233.292.151.943.08
CSDInvesco S&P Spin-Off ETF20200218ETF11.7440.5422.5122.6218.0317.92
CSFVictoryShares US Discovery Enha20200218ETF13.715.394.483.410.921.99
CSFLCenterState Bank Corporation Co20200218A6.547.623.164.464.463.16
CSGPCoStar Group Inc20200218A15.976.492.443.284.013.17
CSGSCSG Systems International20200218A13.095.151.771.933.393.22
CSIICardiovascular Systems, Inc.20200218A20.667.873.233.764.644.11
CSIQCanadian Solar, Inc.20200218A12.0312.264.084.008.188.26
CSLCarlisle Companies, Inc.20200218A8.015.140.971.224.173.91
CSLTCASTLIGHT HEALTH, INC.20200218A96.4873.2137.3741.9335.8431.28
CSMProShares Large Cap Core Plus20200218ETF7.753.112.132.250.970.86
CSMLIQ Chaikin U.S. Small Cap ETF20200218ETF11.9512.039.158.842.873.19
CSODCornerstone OnDemand, Inc.20200218A11.4012.449.9510.372.492.07
CSPICSP Inc.20200218A526.61378.39243.54237.94134.85140.45
CSPRCasper Sleep Inc.20200218A23.1722.5714.6815.287.887.29
CSQCalamos Strategic Total Return20200218A12.6241.152.7938.3138.362.84
CSSEChicken Soup for the Soul Enter20200218A187.19118.5168.2168.6350.3049.88
CSTECaesarstone Ltd.20200218A33.5221.977.568.2014.4113.77
CSTLCastle Biosciences, Inc. Common20200218A120.4748.5028.6732.1619.8316.35
CSTMConstellium SE Class A Ordinary20200218A10.089.033.723.525.315.53
CSTRCapStar Financial Holdings, Inc20200218A32.7722.029.6411.4512.3910.57
CSUCapital Senior Living20200218A87.3650.1824.2525.2625.9324.92
CSVCarriage Services, Inc.20200218A27.1414.579.4911.085.083.49
CSWCCapital Southwest Corp20200218A19.7216.409.1911.327.215.07
CSWICSW Industrials, Inc20200218A25.0815.650.243.3815.4112.27
CSXCSX Corporation20200218A3.097.675.715.721.971.96
CTASCintas Corp20200218A10.745.812.183.643.632.18
CTBCooper Tire & Rubber Co.20200218A18.087.074.051.533.025.55
CTBICommunity Trust Bancorp Inc20200218A139.0748.1220.4516.5227.6731.60
CTEKCynergisTek, Inc.20200218A315.7385.8023.9553.1761.8532.63
CTGComputer Task Group, Inc.20200218A175.3071.8152.5753.3019.2418.51
CTHRCharles & Colvard Ltd20200218A177.6869.1465.3766.033.773.11
CTIBYunhong CTI Ltd. Common Stock20200218A130.29224.08223.80223.800.290.29
CTICCTI BioPharma Corp. (DE) Common20200218A94.81176.39170.98171.355.405.43
CTLCenturyLink, Inc.20200218A7.556.102.042.024.054.07
CTLTCATALENT, INC.20200218A6.603.440.150.523.292.92
CTMXCytomX Therapeutics, Inc.20200218A33.1112.34-12.92-8.2125.2620.56
CTOConsolidated-Tomoka Land Co.20200218A75.4339.4232.9534.096.475.33
CTRAContura Energy, Inc. Common Sto20200218A59.7225.466.007.6919.4617.76
CTRCCentric Brands Inc. Common Stoc20200218A84.7842.2633.4933.908.778.36
CTRECARTRUST REIT, INC.20200218A7.4122.581.421.6221.1520.96
CTRMCastor Maritime Inc. Common Sto20200218A135.46360.43327.50333.1532.9327.28
CTRNCiti Trends, Inc.20200218A33.3020.984.933.2816.0517.70
CTSCTS Corporation20200218A23.4310.634.715.695.924.94
CTSHCognizant Technology Solutions20200218A2.758.060.560.947.517.12
CTSOCytosorbents Corp.20200218A50.7437.3418.7121.4418.6315.90
CTTCATCHMARK TIMBER TRUST, INC.20200218A14.7113.670.187.0013.496.67
CTVACorteva, Inc. Common Stock20200218A4.097.891.241.356.656.54
CTXRCitius Pharmaceuticals Inc. Com20200218A157.25340.21309.74304.8330.4738.58
CTXSCitrix Systems Inc20200218A3.245.842.032.193.803.65
CUBCubic Corporation20200218A16.178.362.014.246.354.11
CUBAHerzfeld Caribbean Basin Fund20200218A83.2655.589.7928.0045.7827.58
CUBECubeSmart20200218A3.334.440.841.333.603.11
CUBICUSTOMERS BANCORP INC20200218A19.5541.9336.4835.385.446.58
CUECue Biopharma, Inc.20200218A69.2639.508.7612.5630.7426.94
CUICUI Global, Inc.20200218A195.69229.26108.20125.32121.05103.93
CULPCulp, Inc.20200218A79.50122.3251.3450.7770.9871.55
CUOContinental Materials Corporati20200218A279.28243.38137.59196.39105.7846.99
CUREDirexion Daily Healthcare Bull20200218ETF5.273.891.882.132.011.76
CUROCURO Group Holdings Corp.20200218A29.5816.932.200.5414.7316.39
CUTInvesco MSCI Global Timber ETF20200218ETF17.6812.4310.6510.091.772.34
CUTRCutera, Inc.20200218A33.8224.9410.0310.6114.9114.32
CUZCousins Properties Inc.20200218A4.783.682.873.220.810.46
CVACovanta Holding Corporation20200218A6.658.712.474.036.254.69
CVBFCVB Financial Corp20200218A5.364.73-1.430.106.164.63
CVCOCavco Industries Inc.20200218A42.4317.3912.3012.694.774.38
CVCYCentral Valley Community Bancor20200218A92.5752.0828.1628.2823.9223.80
CVECenovus Energy Inc.20200218A11.329.611.971.867.647.74
CVEOCIVEO CORPORATION20200218A79.7861.8050.8950.7810.9211.02
CVETCovetrus, Inc. Common Stock20200218A15.1712.707.7310.024.972.68
CVGICommercial Vehicle Group, Inc.20200218A37.3124.48-1.72-4.0026.2028.47
CVGWCalavo Growers Inc20200218A20.359.514.275.435.254.08
CVICVR ENERGY, INC.20200218A9.777.08-0.99-0.658.067.73
CVIACovia Holdings Corporation Comm20200218A129.7891.7486.6680.035.0711.71
CVLTCommault Systems, Inc.20200218A12.1740.901.6012.2039.3028.71
CVLYCodorus Valley Bancorp Inc20200218A224.1767.5224.5734.7342.9532.80
CVMCel-Sci Corporation20200218A39.6731.5716.1717.2215.4114.35
CVNACarvana Co.20200218A10.636.481.862.294.624.19
CVRChicago Rivet & Machine Co.20200218A173.28142.81175.46175.46-32.66-32.66
CVSCVS HEALTH CORPORATION20200218A2.423.671.391.692.281.98
CVTICovenant Transportation Group,20200218A30.6014.514.714.009.8010.50
CVUCPI Aerostructures, Inc.20200218A57.5247.3321.0721.6726.2625.66
CVVCVD Equipment Corp.20200218A249.92129.41123.04123.026.376.39
CVXChevron Corporation20200218A1.698.967.457.581.521.38
CVYInvesco Zacks Multi-Asset Incom20200218ETF18.8910.125.405.864.724.26
CWCurtiss-Wright Corp.20200218A11.435.692.752.962.942.73
CWBSPDR Bloomberg Barclays Convert20200218ETF1.812.300.721.941.590.36
CWBCCommunity West BanCshares20200218A221.10217.25214.81215.782.451.47
CWBRCohBar, Inc. Common Stock20200218A170.23145.59142.78142.122.823.48
CWCOConsolidated Water Co Inc20200218A35.9436.6820.4418.2316.2418.45
CWEBDirexion Daily CSI China Intern20200218ETF19.5312.3212.9012.92-0.59-0.60
CWENClearway Energy, Inc. Class C C20200218A10.225.17-0.200.355.384.82
CWENAClearway Energy, Inc. Class A20200218A16.4010.101.002.879.117.23
CWHCamping World Holdings, Inc.20200218A23.4615.256.376.498.878.84
CWISPDR MSCI ACWI ex-US ETF20200218ETF5.562.351.161.351.191.00
CWKCushman & Wakefield plc Ordinar20200218A12.359.506.106.823.402.69
CWSAdvisorShares Focused Equity ET20200218ETF35.5628.1228.1927.90-0.070.22
CWSTCasella Waste Systems Inc20200218A16.0312.892.280.7910.6112.10
CWTCalifornia Water Service20200218A11.894.111.470.892.643.22
CXDCChina XD Plastics Company Limit20200218A187.25137.95126.82129.2311.138.72
CXOCONCHO RESOURCES INC.20200218A7.114.122.172.391.951.73
CXPCOLUMBIA PROPERTY TRUST, INC.20200218A6.873.841.582.362.261.46
CXSEWisdomTree Trust WisdomTree Chi20200218ETF14.727.224.136.413.090.81
CXWCoreCivic, Inc.20200218A11.218.991.785.327.213.67
CYCypress Semiconductor20200218A4.284.073.003.361.060.71
CYANCyanotech Corp20200218A141.8489.0689.0689.060.000.00
CYBWisdomTree Chinese Yuan Strate20200218ETF25.1032.6325.1825.187.457.45
CYBECyberoptics Corp20200218A55.0632.6021.3824.4210.457.57
CYBRCyberArk Software Ltd.20200218A10.2917.4412.6613.094.794.35
CYCCCyclacel Pharmaceuticals, Inc20200218A68.5676.5848.2357.0828.3519.49
CYCNCyclerion Therapeutics, Inc. Co20200218A115.7855.9039.3741.6716.5314.23
CYDChina Yuchai International Ltd.20200218A80.5242.0829.2233.5912.868.49
CYHCommunity Health Systems, Inc.20200218A21.5118.330.54-2.4217.7820.75
CYRNCYREN Ltd.20200218A207.03228.93180.56180.9948.3747.94
CYRXCryoPort, Inc. Common Stock20200218A27.8919.289.2412.6210.056.66
CYTKCytokinetics Inc.20200218A27.7816.089.198.936.897.16
CZAInvesco Zacks Mid-Cap ETF20200218ETF34.6328.0524.4726.063.571.99
CZNCCitizens & Northern Corporation20200218A249.8574.7363.4368.3111.306.42
CZRCaesars Entertainment Corporati20200218A6.876.732.772.803.963.92
CZWICitizens Community Bancorp, Inc20200218A82.0717.1817.3817.38-0.20-0.21
CZZCosan Limited20200218A21.3512.964.387.898.585.08
DDominion Energy, Inc Common Sto20200218A2.322.451.281.221.171.23
DACDanaos Corporation20200218A67.5649.9122.0422.2227.8727.69
DAIOData I/O Corp20200218A64.3154.04-0.42-1.1654.4555.20
DAKTDaktronics Inc20200218A22.1320.4012.4612.557.957.85
DALDelta Air Lines, Inc.20200218A2.504.632.843.171.791.46
DALIFirst Trust DorseyWright DALI 120200218ETF12.0531.1731.0531.050.120.12
DALTAnfield Capital Diversified Alt20200218ETF21.92119.2439.5145.1979.7474.05
DANDana Incorporated20200218A6.615.901.081.754.824.16
DARDARLING INGREDIENTS INC.20200218A5.205.931.301.614.634.32
DAREDare Bioscience, Inc. Common St20200218A113.51138.21155.10154.09-16.89-15.88
DAUDExchange-Traded Notes linked to20200218ETN59.999.119.119.110.000.00
DAUGFT Cboe Vest U.S. Equity Deep B20200218ETF18.73
DAXGlobal X Funds Global X DAX Ger20200218ETF105.0247.6147.2147.130.400.48
DBDeutsche Bank Aktiengesellschaf20200218A9.326.762.332.564.444.20
DBAWXtrackers MSCI All World ex US20200218ETF17.7014.4711.5613.902.900.56
DBDDiebold Nixdorf Incorporated20200218A17.4022.329.9711.9112.3510.42
DBEFXtrackers MSCI EAFE Hedged Equi20200218ETF2.912.371.611.730.760.64
DBEHiM DBi Hedge Strategy ETF20200218ETF25.15
DBEMXtrackers MSCI Emerging Markets20200218ETF83.3719.6319.7519.75-0.13-0.13
DBEUXtrackers MSCI Europe Hedged Eq20200218ETF3.273.131.091.312.041.82
DBEZXtrackers MSCI Eurozone Hedged20200218ETF15.346.566.5514.060.02-7.50
DBGRXtrackers MSCI Germany Hedged E20200218ETF57.0754.7945.1754.799.620.00
DBIDesigner Brands Inc.20200218A10.9515.4612.1212.513.342.95
DBJPXtrackers MSCI Japan Hedged Equ20200218ETF2.951.940.56-0.181.382.12
DBLVAdvisorShares DoubleLine Value20200218ETF52.8745.1143.0443.192.071.92
DBMFiM DBi Managed Futures Strategy20200218ETF20.1512.3512.3512.350.000.00
DBVTDBV Technologies S.A.20200218A20.1413.943.687.1210.266.82
DBXDropbox, Inc. Class A20200218A5.564.821.481.503.343.32
DCARDropCar, Inc. Common Stock20200218A240.42219.43151.71164.6067.7254.83
DCHFExchange-Traded Notes linked to20200218ETN31.67131.253.833.83127.43127.43
DCIDonaldson Company, Inc.20200218A8.924.020.660.863.363.17
DCODucommun Incorporated20200218A27.1115.225.414.899.8110.33
DCOMDime Community Bancshares20200218A18.2122.350.911.2421.4521.11
DCPDCP Midstream, LP20200218A14.727.004.584.452.422.55
DCPHDeciphera Pharmaceuticals, Inc.20200218A24.4014.032.433.9611.6010.07
DDDuPont de Nemours, Inc. Common20200218A3.274.141.611.852.532.29
DDD3D Systems Corp20200218A11.488.40-3.59-2.2911.9910.69
DDGProshares Short Oil & Gas20200218ETF50.0347.4656.1856.18-8.72-8.72
DDIVFirst Trust Exchange-Traded Fun20200218ETF10.9214.6714.4714.690.20-0.02
DDLSWisdomTree Dynamic Currency Hed20200218ETF50.5661.3854.8754.876.516.51
DDMProShares Ultra Dow3020200218ETF2.681.931.210.930.731.00
DDOGDatadog, Inc. Class A Common St20200218A14.2713.426.766.126.667.30
DDSDillards Inc.20200218A18.589.003.044.975.964.03
DDWMWisdomTree Dynamic Currency Hed20200218ETF8.4211.689.7311.291.960.40
DEDeere & Company20200218A5.753.970.481.023.482.95
DEAEasterly Government Properties,20200218A5.123.801.711.282.092.52
DEACDiamond Eagle Acquisition Corp.20200218A36.0025.5119.9721.965.543.55
DECKDeckers Outdoor Corp20200218A13.476.483.643.342.843.14
DEEFXtrackers FTSE Developed ex US20200218ETF182.1036.9336.8336.830.100.10
DEFInvesco Defensive Equity ETF20200218ETF33.3032.1126.6428.915.473.20
DEFAiShares Adaptive Currency Hedge20200218ETF19.5420.9320.9320.930.000.00
DEIDouglas Emmett, Inc.20200218A5.272.750.780.711.972.03
DELLDell Technologies Inc.20200218A6.445.362.753.772.601.59
DEMWisdomTree Emerging Markets Hig20200218ETF7.319.009.4610.19-0.46-1.19
DENNDENNY'S CORP20200218A8.458.890.350.948.547.95
DESWisdomTree U.S. SmallCap Divide20200218ETF5.854.170.050.854.133.32
DESPDespegar.com, Corp.20200218A24.5717.973.2610.3514.707.62
DEURExchange-Traded Notes linked to20200218ETN9.4221.999.959.0512.0412.93
DEUSXtrackers Russell 1000 Comprehe20200218ETF12.2711.1710.5410.500.630.67
DEWWisdomTree Global High Dividend20200218ETF34.0637.5136.4236.791.100.72
DFEWisdomTree Europe SmallCap Divi20200218ETF12.888.597.697.070.901.52
DFENDirexion Daily Aerospace & Defe20200218ETF18.7918.037.6411.2610.386.76
DFFNDIFFUSION PHARMACEUTICALS INC20200218A44.9557.3137.9843.3019.3414.01
DFINDonnelley Financial Solutions,20200218A24.2814.243.254.2410.9810.00
DFJWisdomTree Japan SmallCap Divid20200218ETF6.738.627.197.821.430.80
DFNDReality Shares DIVCON Dividend20200218ETF12.174.784.784.780.000.00
DFNLDavis Select Financial ETF20200218ETF48.0735.7934.2034.451.591.34
DFSDiscover Financial Services20200218A3.152.160.110.512.051.65
DFVLiPath US Treasury 5-year Bull E20200218ETF61.73
DFVSiPath US Treasury 5-year Bear E20200218ETF90.64119.18119.18119.180.000.00
DGDollar General Corp.20200218A5.093.931.011.382.922.55
DGAZVelocityShares 3x Inverse Natur20200218ETN21.2410.814.885.955.934.86
DGBPExchange-Traded Notes linked to20200218ETN22.833.68-58.20-58.2061.8861.88
DGICADonegal Group Inc20200218A75.1944.9043.0243.781.881.12
DGICBDonegal Group Inc20200218A173.14154.20154.20154.200.000.00
DGIIDigi International Inc20200218A23.0917.8510.869.426.998.43
DGLDVelocitySharesTM 3x Inverse Gol20200218ETF13.537.402.351.715.065.69
DGLYDigital Ally, Inc. Common Stock20200218A120.83127.9642.4156.7585.5571.21
DGPDB Gold Double Long ETN due Feb20200218ETN44.2427.0218.2926.648.720.38
DGREWisdomTree Trust WisdomTree Eme20200218ETF35.0321.3121.3720.94-0.060.37
DGROiShares Core Dividend Growth ET20200218ETF2.365.122.592.592.522.53
DGRSWisdomTree Trust WisdomTree U.S20200218ETF26.1615.2712.4512.452.822.82
DGRWWisdomTree Trust WisdomTree U.S20200218ETF3.315.412.234.073.191.34
DGSWisdomTree Emerging Markets Sma20200218ETF6.494.924.394.270.560.76
DGTSPDR Global Dow ETF (based on T20200218ETF37.1714.9012.4512.452.462.46
DGXQuest Diagnostics Inc.20200218A7.744.901.031.343.873.56
DGZDB Gold Short ETN due February20200218ETN102.5477.0276.7678.650.26-1.63
DHID.R. Horton Inc.20200218A3.063.790.891.382.902.41
DHILDiamond Hill Investment Group20200218A275.0779.8060.4659.6219.3420.18
DHRDanaher Corporation20200218A3.751.770.220.891.550.88
DHSWisdomTree U.S. High Dividend F20200218ETF3.512.332.062.200.260.13
DHTDHT HOLDINGS, INC.20200218A18.3218.8812.1912.486.686.40
DHXDHI Group, Inc.20200218A52.9734.689.969.9424.7124.74
DIASPDR Dow Jones Industrial Avera20200218ETF0.730.590.210.280.380.31
DIALColumbia Diversified Fixed Inco20200218ETF9.207.545.525.512.022.03
DIETDefiance Next Gen Food and Agri20200218ETF37.1126.2727.0827.08-0.81-0.81
DIGProShares Ultra Oil & Gas20200218ETF6.854.732.181.392.553.34
DIMWisdomTree International MidCap20200218ETF17.5523.7123.6923.700.010.01
DINDine Brands Global, Inc.20200218A16.649.701.963.027.746.68
DINTDavis Select International ETF20200218ETF44.2128.5228.4728.470.050.05
DIODDiodes Inc20200218A15.5216.541.992.8614.5413.67
DISThe Walt Disney Company20200218A1.321.942.642.05-0.71-0.11
DISCADiscovery, Inc. Series A Common20200218A3.454.731.051.183.683.54
DISCKDiscovery, Inc. Series C Common20200218A3.694.792.542.782.242.00
DISHDISH Network Corp.20200218A3.877.234.104.833.142.41
DITAMCON Distributing Co.20200218A513.77265.68208.19208.1957.5057.50
DIVGlobal X SuperDividend U.S. ETF20200218ETF6.105.402.142.423.262.98
DIVAAGFiQ Hedged Dividend Income Fu20200218ETF90.7183.5373.8092.139.73-8.59
DIVBiShares U.S. Dividend and Buyba20200218ETF8.185.770.00-0.455.786.22
DIVCC-Tracks Exchange Traded Notes20200218ETN294.57
DIVOAmplify CWP Enhanced Dividend I20200218ETF27.5426.3226.2325.910.090.41
DIVYReality Shares DIVS ETF20200218ETF161.58216.70227.29227.29-10.59-10.59
DJCIETRACS Linked to the Bloomberg20200218ETN29.2712.206.728.555.473.65
DJCODaily Journal Corp20200218A0.31
DJDInvesco Dow Jones Industrial Av20200218ETF33.5745.1635.0445.1610.110.00
DJPiPath Bloomberg Commodity Index20200218ETN5.525.343.394.831.950.52
DJPYExchange-Traded Notes linked to20200218ETN16.8527.8043.6743.67-15.87-15.87
DKDelek US Holdings, Inc.20200218A12.005.272.292.782.982.49
DKLDELEK LOGISTICS PARTNERS, LP20200218A37.4324.887.414.5117.4720.37
DKSDick's Sporting Goods, Inc.20200218A7.987.753.474.444.283.31
DLADelta Apparel Inc.20200218A112.85158.68142.34123.4516.3335.23
DLBDolby Laboratories, Inc.Class A20200218A5.692.52-0.76-0.603.283.12
DLBRVelocityShares Short LIBOR ETN20200218ETN157.9087.5987.5987.590.000.00
DLHCDLH Holdings Corp.20200218A180.2076.5349.3049.3227.2427.21
DLNWisdomTree U.S. LargeCap Divide20200218ETF2.876.854.664.842.192.01
DLNGDYNAGAS LNG PARNERS LP20200218A168.86155.9234.3284.63121.6071.29
DLPHDelphi Technologies PLC Ordinar20200218A8.9119.3414.8714.694.474.65
DLPNDolphin Entertainment, Inc.20200218A317.24281.60137.64136.65143.97144.95
DLRDigital Realty Trust, Inc.20200218A4.332.901.791.931.100.97
DLSWisdomTree International SmallC20200218ETF8.646.984.634.392.352.59
DLTHDuluth Holdings Inc. Class B Co20200218A26.3123.899.8911.5014.0012.39
DLTRDollar Tree Inc.20200218A3.985.10-0.68-0.715.775.80
DLXDeluxe Corporation20200218A14.8510.302.912.697.397.61
DMACDiaMedica Therapeutics Inc. Com20200218A220.52128.0992.1199.1535.9828.94
DMDVAAM S& P Developed Markets High20200218ETF77.0794.8182.8794.8111.940.00
DMLPDorchester Minerals LP20200218A47.6327.485.458.3222.0319.16
DMPIDelMar Pharmaceuticals, Inc. Co20200218A117.93150.7087.4987.4763.2163.23
DMRCDigimarc Corporation20200218A74.0736.7410.829.7425.9126.99
DMREDeltaShares S&P EM 100 & Manage20200218ETF48.3723.5623.5623.560.000.00
DMRIDeltaShares S&P International M20200218ETF117.3016.0616.0616.060.000.00
DMRLDeltaShares S&P 500 Managed Ris20200218ETF69.1545.7245.7245.720.000.00
DMRMDeltaShares S&P 400 Managed Ris20200218ETF79.9326.9126.9126.910.000.00
DMRSDeltaShares S&P 600 Managed Ris20200218ETF88.15335.16375.62335.16-40.460.00
DMTKDermTech, Inc. Common Stock20200218A162.3198.4135.4039.9963.0158.42
DNKNDunkin' Brands Group, Inc.20200218A6.543.330.801.242.532.09
DNLWisdomTree Global ex-US Quality20200218ETF13.579.724.998.674.731.05
DNLIDenali Therapeutics Inc. Common20200218A42.4323.2411.3613.5411.879.70
DNNDenison Mines Corp20200218A77.04151.7868.9070.1182.8881.68
DNOVFT Cboe Vest U.S. Equity Deep B20200218ETF32.1918.4318.4318.430.000.00
DNOWNOW INC.20200218A13.078.66-1.910.5610.578.10
DNRDenbury Resources, Inc.20200218A7.098.030.472.247.605.82
DODiamond Offshore Drilling20200218A26.4131.2618.0721.3413.199.93
DOCPHYSICIANS REALTY TRUST20200218A5.073.811.121.232.692.58
DOCUDocuSign, Inc. Common Stock20200218A9.2417.226.763.2310.4613.99
DOGProShares Short Dow3020200218ETF2.152.290.740.921.561.38
DOGSArrow Dogs of the World ETF20200218ETF108.4031.5531.5531.550.000.00
DOGZDogness (International) Corpora20200218A589.90453.68352.31352.31101.37101.37
DOLWisdomTree International LargeC20200218ETF14.998.138.138.130.000.00
DOMODomo, Inc. Class B Common Stock20200218A35.6518.236.7811.5811.446.64
DONWisdomTree U.S. MidCap Dividend20200218ETF6.355.345.044.910.300.43
DOOWisdomTree international Divide20200218ETF25.4512.669.3012.663.360.00
DOOOBRP Inc. Common Subordinate Vot20200218A9.417.531.722.645.814.89
DOORMASONITE INTERNATIONAL CORP20200218A27.929.293.332.615.966.68
DORMDorman Products, Inc. New20200218A18.8510.452.174.958.275.49
DOVDover Corporation20200218A5.798.746.106.362.642.38
DOWDow Inc.20200218A4.4413.3210.0610.313.273.03
DOXAmdocs Limited20200218A4.989.58-0.241.949.827.63
DPSTDirexion Daily Regional Banks B20200218ETF26.2217.4115.5210.581.896.83
DPWDPW Holdings, Inc.20200218A132.81144.44139.44142.675.001.78
DPZDomino's Pizza Inc.20200218A7.154.491.421.773.082.73
DRADDigirad Corporation20200218A244.34164.03111.33130.8352.7033.20
DREDuke Realty Corp.20200218A2.752.910.870.782.042.13
DRHDiamondRock Hospitality Company20200218A9.859.754.415.895.423.94
DRIDarden Restaurants, Inc.20200218A4.452.171.461.330.710.84
DRIODarioHealth Corp. Common Stock20200218A318.0478.1542.6442.6335.5135.52
DRIPDirexion Daily S&P Oil & Gas Ex20200218ETF27.5616.358.317.728.048.63
DRIVGlobal X Autonomous & Electric20200218ETF41.4427.7926.4026.341.401.46
DRNDirexion Daily Real Estate Bull20200218ETF32.1926.319.1328.0317.18-1.72
DRNADicerna Pharmaceuticals, Inc.20200218A20.6311.403.653.927.757.48
DRQDril-Quip, Inc.20200218A18.296.902.123.134.783.77
DRRMarket Vectors Double Short Eur20200218ETN
DRRXDurect Corp20200218A58.9049.3216.6217.9332.7031.38
DRSKAptus Defined Risk ETF20200218ETF23.2016.4915.9815.980.260.26
DRTTDIRTT Environmental Solutions L20200218A51.4352.1336.2136.2115.9115.91
DRVDirexion Daily Real Estate Bear20200218ETF40.1521.1921.5423.27-0.35-2.08
DRWWisdomTree Global ex-US Real Es20200218ETF15.599.8510.609.96-0.75-0.12
DSDrive Shack Inc.20200218A39.7123.9812.3714.1811.619.80
DSEDuff & Phelps Select MLP and Mi20200218A44.9937.9043.6733.66-5.774.24
DSGXDescartes Systems Group Inc20200218A10.997.412.273.725.143.70
DSIiShares MSCI KLD 400 Social ETF20200218ETF4.292.412.142.140.270.27
DSKEDaseke, Inc. Common Stock20200218A88.8383.123.1925.9180.1257.40
DSLVVelocitySharesTM 3x Inverse Sil20200218ETF17.639.462.424.117.045.35
DSPGDSP Group Inc20200218A20.5017.493.844.1213.6513.37
DSSDocument Security Systems, Inc.20200218A156.50395.13239.28239.87155.85155.26
DSSIDiamond S Shipping Inc. Common20200218A34.2080.5150.0154.0930.5126.42
DSTLDistillate U.S. Fundamental Sta20200218ETF17.3138.209.639.6328.5728.57
DSWLDeswell Industries Inc20200218A366.46199.70198.32198.321.381.38
DSXDiana Shipping, Inc.20200218A36.3353.4337.6538.4815.7714.94
DTDynatrace, Inc.20200218A16.4612.744.416.738.336.01
DTDWisdomTree U.S. Total Dividend20200218ETF3.542.101.742.040.360.06
DTEDTE Energy Company20200218A3.492.250.481.001.771.25
DTEADAVIDsTEA Inc. Common Stock20200218A250.34161.12112.94106.7948.1854.33
DTECALPS Disruptive Technologies ET20200218ETF24.0648.1312.5312.3635.6035.77
DTHWisdomTree International High D20200218ETF15.1311.307.388.993.932.31
DTILPrecision BioSciences, Inc. Com20200218A46.9437.811.8919.9035.9217.91
DTNWisdomTree U.S. Dividend ex-Fin20200218ETF3.703.482.803.560.68-0.08
DTODB Crude Oil Double Short Excha20200218ETN254.01141.20131.77129.039.4312.17
DTSSDatasea Inc. Common Stock20200218A204.71144.7563.6679.8381.0964.92
DTUSiPath US Treasury 2-year Bear E20200218ETF33.5311.0142.8142.81-31.80-31.80
DTYLiPath US Treasury 10-year Bull20200218ETF9.4965.6665.6664.530.001.13
DUGProShares UltraShort Oil & Gas20200218ETF9.506.592.733.123.863.47
DUKDuke Energy Corporation20200218A1.644.131.421.512.722.63
DUOTDuos Technologies Group, Inc. C20200218A105.8886.2966.3366.3319.9719.97
DURAVanEck Vectors Morningstar Dura20200218ETF74.2747.0045.5346.401.470.60
DUSADavis Select U.S. Equity ETF20200218ETF42.1913.0611.4812.201.580.86
DUSLDirexion Daily Industrials Bull20200218ETF39.8521.2827.3624.91-6.08-3.63
DUSTDirexion Daily Gold Miners Inde20200218ETF17.8215.267.927.887.337.37
DVADaVita Inc.20200218A6.313.061.021.372.031.68
DVAXDynavax Technologies Corporatio20200218A22.6725.029.308.9415.7216.10
DVDDover Motorsports20200218A132.6265.3965.3965.390.000.00
DVLUFirst Trust Dorsey Wright Momen20200218ETF21.980.870.870.870.000.00
DVNDevon Energy Corporation20200218A4.746.441.742.624.703.87
DVOLFirst Trust Dorsey Wright Momen20200218ETF9.9510.947.027.373.923.57
DVOPSource Dividend Opportunity ETF20200218ETF21.5041.6141.6141.610.000.00
DVPDeep Value ETF20200218ETF22.5832.2751.9431.82-19.670.46
DVYiShares Select Dividend ETF20200218ETF1.882.261.441.670.820.59
DVYAiShares Asia/Pacific Dividend E20200218ETF36.4836.7036.7036.700.000.00
DVYEiShares Emerging Markets Divide20200218ETF11.8640.3241.9342.98-1.61-2.66
DWASInvesco DWA SmallCap Momentum E20200218ETF18.7912.4911.6411.820.860.67
DWATArrow Investments Trust Arrow D20200218ETF198.40
DWAWAdvisorShares Dorsey Wright FSM20200218ETF13.7213.7513.9613.96-0.21-0.21
DWCRArrow DWA Country Rotation ETF20200218ETF881.04
DWEQAdvisorShares Dorsey Wright Alp20200218ETF62.6965.9765.9765.970.000.00
DWFISPDR Dorsey Wright Fixed Income20200218ETF17.267.837.867.86-0.03-0.03
DWLDDavis Select Worldwide ETF20200218ETF42.4718.3010.9910.987.307.32
DWMWisdomTree International Equity20200218ETF16.255.815.495.490.330.33
DWMCAdvisorShares Dorsey Wright Mic20200218ETF221.31185.17185.17185.170.000.00
DWMFWisdomTree International Multif20200218ETF55.1157.3957.3957.390.000.00
DWPPFirst Trust Dorsey Wright Peopl20200218ETF28.1529.2729.2729.270.000.00
DWSHAdvisorShares Dorsey Wright Sho20200218ETF34.4320.5920.3520.990.24-0.40
DWSNDawson Geophysical Company New20200218A127.1465.7275.0075.27-9.28-9.55
DWUSAdvisorShares Dorsey Wright FSM20200218ETF14.7312.5714.5412.66-1.98-0.10
DWXSPDR S&P International Dividend20200218ETF5.175.030.780.764.264.27
DXDynex Capital, Inc.20200218A9.9824.51-4.5721.0429.083.46
DXCDXC Technology Company20200218A5.564.360.852.203.512.17
DXCMDexCom, Inc.20200218A13.977.272.232.825.054.45
DXDProShares UltraShort Dow 3020200218ETF4.694.101.081.803.022.30
DXGEWisdomTree Germany Hedged Equit20200218ETF54.3717.6521.8622.88-4.20-5.22
DXJWisdomTree Japan Hedged Equity20200218ETF1.972.541.161.321.381.22
DXJSWisdomTree Japan Hedged SmallCa20200218ETF44.3714.6112.7113.851.900.75
DXLGDestination XL Group, Inc.20200218A195.06158.4578.0867.3980.3891.07
DXPEDXP Enterprises Inc20200218A47.8730.3512.7816.2017.5714.15
DXYNDixie Group Inc20200218A120.48107.77107.77107.770.000.00
DYDycom Industries, Inc.20200218A18.148.644.993.713.644.93
DYAIDyadic International, Inc.20200218A62.4235.6616.6817.9218.9817.74
DYLSWisdomTree Dynamic Long/Short U20200218ETF16.857.327.007.320.320.00
DYNFBlackRock U.S. Equity Factor Ro20200218ETF8.469.489.609.14-0.120.34
DYNTDynatronics Corp20200218A92.66414.21234.63234.61179.58179.60
DZKDirexion Daily Developed Market20200218ETF19.3714.7617.3217.66-2.56-2.90
DZSIDASAN Zhone Solutions, Inc20200218A52.1436.6511.5713.9825.0722.67
DZZDB Gold Double Short ETN due Fe20200218ETN293.42202.85183.08161.3019.7741.56
EAElectronic Arts Inc20200218A3.8225.0113.566.7011.4518.31
EAFGrafTech International Ltd.20200218A10.918.275.593.372.684.90
EAGGiShares ESG US Aggregate Bond E20200218ETF5.904.794.424.130.370.66
EARNELLINGTON RESIDENTIAL MORTGAGE20200218A29.3014.449.269.475.184.97
EARSAuris Medical Holding Ltd. Comm20200218A92.88110.8681.8980.6328.9730.23
EASGXtrackers MSCI EAFE ESG Leaders20200218ETF19.1525.3526.7525.96-1.40-0.62
EASIAmplify EASI Tactical Growth ET20200218ETF17.415.315.315.310.000.00
EASTEASTSIDE DISTILLING , INC.20200218A216.06496.8752.1450.34444.73446.52
EATBrinker International, Inc.20200218A11.978.372.193.056.185.33
EBEventbrite, Inc. Class A Common20200218A17.2818.737.687.3711.0611.36
EBAYeBay Inc20200218A2.734.270.711.113.563.17
EBFEnnis, Inc.20200218A14.987.02-0.18-0.257.207.27
EBIXEbix Inc20200218A23.0113.911.713.4812.2010.44
EBIZGlobal X E-commerce ETF20200218ETF32.1815.4615.3215.930.14-0.47
EBMTEagle Bancorp Montana, Inc20200218A121.1846.0835.7743.7810.312.30
EBNDSPDR Bloomberg Barclays Emergin20200218ETF4.682.001.521.380.480.62
EBSEmergent Biosolutions, Inc.20200218A24.0811.140.45-0.1110.6911.26
EBSBMeridian Bancorp, Inc.20200218A14.7316.311.971.9814.3414.33
EBTCEnterprise Bancorp Inc.20200218A204.6785.2768.3073.3816.9811.90
ECHiShares MSCI Chile ETF20200218ETF8.947.685.665.702.021.98
ECHOEcho Global Logistics, Inc.20200218A24.7627.185.068.6222.1218.57
ECLEcolab, Inc.20200218A13.029.276.135.873.143.40
ECLNFirst Trust EIP Carbon Impact E20200218ETF12.407.304.2414.953.06-7.65
ECNSiShares MSCI China Small-Cap ET20200218ETF88.5755.5056.1055.82-0.59-0.32
ECOLUS Ecology, Inc.20200218A17.138.023.353.684.674.34
ECOMCHANNELADVISOR CORPORATION20200218A32.4020.41-3.89-1.5824.3021.98
ECONColumbia Emerging Markets Consu20200218ETF25.3228.3520.8223.097.535.25
ECORelectroCore, Inc. Common Stock20200218A144.94113.4742.8848.6470.5964.83
ECOWPacer Emerging Markets Cash Cow20200218ETF69.75
ECPGEncore Capital Group, Inc.20200218A18.8611.811.802.0710.019.74
ECTECA Marcellus Trust 1 Interest20200218A148.13122.95127.79127.59-4.84-4.64
EDConsolidated Edison, Inc.20200218A3.282.230.900.831.331.40
EDCDirexion Daily Emerging Markets20200218ETF4.593.040.690.862.352.18
EDENiShares MSCI Denmark ETF20200218ETF26.9036.1436.1135.850.030.30
EDITEditas Medicine, Inc. Common St20200218A17.5610.575.684.524.896.04
EDIVSPDR S&P Emerging Markets Divid20200218ETF25.6317.9812.7416.365.241.62
EDNTEdison Nation, Inc. Common Stoc20200218A387.73196.65655.94655.94-459.29-459.29
EDOGALPS Emerging Sector Dividend D20200218ETF33.9948.4148.4148.410.000.00
EDOWFirst Trust Dow 30 Equal Weight20200218ETF19.1016.298.839.417.466.88
EDRYEuroDry Ltd. Common Shares20200218A1065.591293.021292.141292.140.880.88
EDSAEdesa Biotech, Inc. Common Shar20200218A313.08157.1293.52112.7563.6044.37
EDUCEducational Development Corp20200218A127.91105.3577.3377.3428.0228.00
EDVVanguard World Funds Extended D20200218ETF5.803.442.262.601.180.84
EDZDirexion Daily Emerging Markets20200218ETF2.962.670.300.572.372.11
EEEl Paso Electric Company20200218A1.941.761.291.500.470.25
EEFTEuronet Worldwide Inc20200218A9.845.201.520.603.694.61
EEHELEMENTS Linked to the SPECTRUM20200218ETN356.09
EELVInvesco S&P Emerging Markets Lo20200218ETF51.4419.8117.8319.321.980.50
EEMiShares MSCI Emerging Markets E20200218ETF2.281.950.540.571.401.38
EEMAiShares MSCI Emerging Markets A20200218ETF28.7513.5711.3611.322.212.25
EEMDAAM S&P Emerging Markets High D20200218ETF48.8627.8523.3723.374.474.47
EEMOInvesco S&P Emerging Markets Mo20200218ETF97.3899.2277.9494.3121.294.92
EEMSiShares MSCI Emerging Markets S20200218ETF61.3354.5517.7953.9136.750.64
EEMViShares Edge MSCI Min Vol Emerg20200218ETF2.413.452.672.620.790.83
EEMXSPDR MSCI Emerging Markets Foss20200218ETF33.0132.4432.4432.440.000.00
EESWisdomTree U.S. SmallCap Fund20200218ETF11.146.399.299.38-2.90-2.99
EETProShares Ultra MSCI Emerging M20200218ETF31.7025.0120.1620.124.854.89
EEVProShares Trust UltraShort MSCI20200218ETF4.273.022.202.510.810.50
EEXEmerald Holding, Inc.20200218A33.3728.1518.8520.339.317.82
EFAiShares MSCI EAFE ETF20200218ETF1.451.140.210.360.930.78
EFADProShares MSCI EAFE Dividend Gr20200218ETF23.3786.5488.6588.67-2.12-2.13
EFASGlobal X MSCI SuperDividend EAF20200218ETF21.5318.8517.5517.371.301.48
EFAViShares Edge MSCI Min Vol EAFE20200218ETF1.491.551.011.060.540.49
EFAXSPDR MSCI EAFE Fossil Fuel Rese20200218ETF46.3324.0025.4825.53-1.48-1.53
EFCEllington Financial Inc. Common20200218A5.695.200.110.845.104.36
EFGiShares MSCI EAFE Growth ETF20200218ETF12.006.045.055.060.990.98
EFNLiShares MSCI Finland ETF20200218ETF14.7616.9913.1415.533.851.45
EFOProShares Ultra MSCI EAFE20200218ETF77.0886.23112.3386.23-26.100.00
EFOIEnergy Focus, Inc.20200218A118.3579.5951.4458.6528.1520.95
EFSCEnterprise Financial Services C20200218A23.8012.350.463.5711.898.78
EFUProShares Trust UltraShort MSCI20200218ETF35.0011.1415.9515.51-4.80-4.37
EFViShares MSCI EAFE Value ETF20200218ETF2.643.361.651.121.732.27
EFXEquifax, Incorporated20200218A6.422.890.941.001.951.90
EFZProShares Trust Short MSCI EAFE20200218ETF11.676.835.955.950.880.88
EGANeGain Corporation20200218A42.0246.056.9913.9739.0732.08
EGBNEagle Bancorp Inc20200218A12.9816.843.822.7913.0214.05
EGHT8x8, Inc. Common Stock20200218A9.567.313.674.153.643.16
EGLEEagle Bulk Shipping Inc.20200218A57.7473.5413.8318.9459.7154.60
EGOEldorado Gold Corporation20200218A14.2012.992.483.2410.519.72
EGOVNIC Inc20200218A15.8639.779.659.9630.1329.81
EGPEastGroup Properties Inc.20200218A8.733.991.602.262.401.73
EGPTVanEck Vectors Egypt Index ETF20200218ETF151.38294.05206.98194.6787.0799.38
EGRXEagle Pharmaceuticals, Inc.20200218A26.1512.933.935.199.007.75
EGYVaalco Energy, Inc.20200218A65.2060.5251.6151.508.919.02
EHCEncompass Health Corporation Co20200218A11.145.850.781.485.074.37
EHTHeHealth, Inc.20200218A23.499.324.464.044.865.28
EIDOiShares MSCI Indonesia ETF20200218ETF4.136.684.492.892.193.86
EIDXEidos Therapeutics, Inc. Common20200218A86.5067.0026.4831.1340.5235.87
EIGEmployers Holdings, Inc.20200218A16.457.122.762.934.374.19
EIGIEndurance International Group H20200218A32.7025.755.6910.0520.0615.71
EIGREiger BioPharmaceuticals, Inc.20200218A34.2923.188.2911.4114.8911.77
EINCVanEck Vectors Energy Income ET20200218ETF106.3856.4231.8331.8324.6024.60
EIRLiShares MSCI Ireland ETF20200218ETF27.4713.6113.4111.990.201.61
EISiShares MSCI Israel ETF20200218ETF57.3243.8443.6943.840.160.00
EIXEdison International20200218A4.062.840.700.972.141.87
EJANInnovator MSCI Emerging Markets20200218ETF31.0827.6421.9321.545.716.10
EJULInnovator MSCI Emerging Markets20200218ETF35.9630.7330.3130.450.420.28
EKARIdeanomics NextGen Vehicles and20200218ETF66.9527.4527.7627.45-0.310.00
EKSOEkso Bionics Holdings, Inc. Com20200218A67.5864.0657.3557.306.716.76
ELThe Estee Lauder Companies Inc.20200218A4.766.114.854.101.262.01
ELAEnvela Corporation20200218A106.8084.4555.2053.2429.2531.21
ELANElanco Animal Health Incorporat20200218A4.593.371.532.221.841.15
ELDWisdomTree Emerging Markets Loc20200218ETF18.0816.4015.9015.990.500.41
ELFe.l.f. Beauty, Inc.20200218A13.3315.134.8715.4010.25-0.28
ELGXEndologix Inc20200218A139.40215.03178.92187.4536.1127.58
ELLOEllomay Capital LTD20200218A888.21434.96434.96434.960.000.00
ELMDElectromed, Inc.20200218A124.74131.23105.51102.4425.7228.79
ELOXEloxx Pharmaceuticals, Inc. Com20200218A104.9365.5523.4334.6542.1130.89
ELSEquity Lifestyle Properties, In20200218A6.424.701.561.703.133.00
ELSEElectro-Sensors Inc20200218A265.95125.06125.06125.060.000.00
ELTKEltek Ltd20200218A155.51132.6470.6092.6662.0439.98
ELVTElevate Credit, Inc.20200218A27.5627.082.993.8724.0923.21
ELYCallaway Golf Company20200218A9.587.073.002.964.074.11
EMAGVanEck Vectors Emerging Markets20200218ETF67.8157.2159.3159.31-2.10-2.10
EMANeMagin Corporation20200218A355.04340.66306.03341.6834.63-1.02
EMBiShares J.P. Morgan USD Emergin20200218ETF0.910.810.640.630.170.19
EMBHiShares Interest Rate Hedged Em20200218ETF29.966.977.076.97-0.100.00
EMCBWisdomTree Emerging Markets Cor20200218ETF111.46104.8798.2998.296.576.57
EMCFEmclaire Financial Corp20200218A392.24152.08152.08152.080.000.00
EMCGWisdomTree Emerging Markets Con20200218ETF60.0388.2777.9482.3610.335.91
EMDVProShares MSCI Emerging Markets20200218ETF80.6825.4524.4725.490.98-0.04
EMEEMCOR Group, Inc.20200218A13.705.852.393.093.462.76
EMFMGlobal X MSCI Next Emerging & F20200218ETF10.2521.873.353.3518.5118.51
EMGFiShares Edge MSCI Multifactor E20200218ETF29.3214.4012.0914.122.310.27
EMHYiShares J.P. Morgan EM High Yie20200218ETF3.903.012.852.840.160.17
EMIFiShares Emerging Markets Infras20200218ETF75.1724.8623.9223.490.951.37
EMIHXtrackers Emerging Markets Bond20200218ETF216.6954.8454.8454.840.000.00
EMKREmcore Corp20200218A65.0546.1942.8646.523.33-0.33
EMLEastern Company20200218A354.63148.09119.49119.4828.6028.60
EMLCVanEck Vectors J.P. Morgan EM L20200218ETF2.991.600.30-0.571.312.17
EMLPFirst Trust North American Ener20200218ETF4.382.441.911.970.520.46
EMMFWisdomTree Emerging Markets Mul20200218ETF99.7037.0737.0737.070.000.00
EMMSEmmis Communications Corp20200218A67.7643.8919.8714.3324.0329.56
EMNEastman Chemical Company20200218A7.6914.260.802.6413.4611.62
EMNTPIMCO Enhanced Short Maturity A20200218ETF7.042.182.182.180.000.00
EMPEntergy Mississippi, LLC First20200218A25.5721.0220.7920.790.240.24
EMQQEMQQ The Emerging Markets Inter20200218ETF16.999.826.188.613.641.21
EMREmerson Electric Co.20200218A4.383.644.011.35-0.382.29
EMSGXtrackers MSCI Emerging Markets20200218ETF20.4738.7533.2438.755.510.00
EMSHProShares Short Term USD Emergi20200218ETF44.86192.72183.40192.729.330.00
EMTLSPDR DoubleLine Emerging Market20200218ETF16.126.657.976.63-1.320.02
EMTYProShares Decline of the Retail20200218ETF19.1325.9325.1125.110.820.82
EMXEMX Royalty Corporation20200218A70.49102.0392.3893.079.658.96
EMXCiShares MSCI Emerging Markets e20200218ETF38.3821.0822.7421.07-1.660.02
ENBEnbridge, Inc20200218A2.482.242.351.91-0.100.34
ENBLENABLE MIDSTREAM PARTNERS, LP20200218A13.2111.568.9510.322.611.24
ENDPEndo International plc20200218A17.4116.842.893.7813.9513.06
ENFRAlerian Energy Infrastructure E20200218ETF31.9314.4114.2914.280.120.13
ENGENGlobal Corp20200218A238.47246.78186.98189.8059.8056.98
ENLCENLINK MIDSTREAM, LLC20200218A22.8019.565.5810.5013.989.05
ENLVEnlivex Therapeutics Ltd. Ordin20200218A188.72173.33119.32121.3454.0151.99
ENOBEnochian Biosciences Inc. Commo20200218A223.47200.11126.12150.6673.9949.45
ENORiShares MSCI Norway ETF20200218ETF11.5710.9010.9010.900.000.00
ENPHEnphase Energy, Inc.20200218A5.915.330.742.374.582.95
ENREnergizer Holdings, Inc20200218A13.8812.582.012.8410.579.73
ENSEnerSys, Inc.20200218A15.207.633.554.454.083.18
ENSGThe Ensign Group, Inc.20200218A19.2111.978.347.983.633.99
ENSVEnservco Corp.20200218A106.60103.6377.5384.2326.1019.40
ENTGlobal Eagle Entertainment Inc.20200218A175.86147.9182.24101.8565.6846.06
ENTAEnanta Pharmaceuticals, Inc20200218A34.3917.726.116.6511.6111.06
ENTGEntegris Inc20200218A7.9719.6812.0010.187.689.50
ENTRERShares Entrepreneur 30 ETF20200218ETF22.2221.0220.4820.480.540.54
ENTXEntera Bio Ltd. Ordinary Shares20200218A958.51464.70249.75274.14214.95190.56
ENVENVESTNET, INC.20200218A14.158.475.005.363.473.12
ENVAEnova International, Inc.20200218A29.2335.5699.71103.92-64.15-68.36
ENZEnzo Biochem, Inc.20200218A103.1466.9428.7345.5838.2121.36
ENZLiShares Trust iShares MSCI New20200218ETF31.0114.7117.3917.81-2.67-3.10
EOGEOG Resources, Inc.20200218A5.427.567.693.07-0.124.50
EOLSEvolus, Inc. Common Stock20200218A35.6433.1914.4118.0518.7815.14
EPACEnerpac Tool Group Corp.20200218A13.505.031.762.243.272.79
EPAMEPAM SYSTEMS, INC.20200218A14.245.601.972.523.643.08
EPAYBottomline Technologies Inc20200218A15.6313.304.564.788.738.51
EPCEdgewell Personal Care Company20200218A12.735.791.192.014.603.78
EPDEnterprise Products Partners L.20200218A3.913.603.152.460.451.14
EPHEiShares MSCI Philippines ETF20200218ETF10.889.337.147.302.192.03
EPIWisdomTree India Earnings Fund20200218ETF4.174.150.070.354.083.80
EPIXESSA Pharma Inc. Common Stock20200218A180.61113.6619.1619.0994.5094.58
EPMEvolution Petroleum Corporation20200218A39.7823.2611.3411.9211.9211.38
EPOLiShares MSCI Poland ETF20200218ETF5.424.472.854.141.620.36
EPPiShares MSCI Pacific ex Japan E20200218ETF3.802.331.271.581.060.75
EPREPR Properties20200218A5.753.411.471.731.941.69
EPRFInnovator S&P Investment Grade20200218ETF19.29139.8299.06140.0440.76-0.22
EPRTEssential Properties Realty Tru20200218A8.906.801.973.474.833.33
EPSWisdomTree U.S. LargeCap Fund20200218ETF5.939.965.3210.074.65-0.11
EPSNEpsilon Energy Ltd.20200218A361.02305.59185.76185.76119.83119.83
EPUiShares MSCI Peru ETF20200218ETF25.9113.808.769.815.043.99
EPVProShares UltraShort FTSE Europ20200218ETF22.1312.9710.9610.682.012.29
EPZMEpizyme, Inc20200218A24.4015.526.529.379.006.15
EQEquillium, Inc. Common Stock20200218A149.1853.3336.5936.8316.7416.50
EQALInvesco Russell 1000 Equal Weig20200218ETF6.715.873.823.362.052.51
EQBKEquity Bancshares, Inc. Class A20200218A50.9624.4815.7717.628.716.85
EQCEquity Commonwealth20200218A5.543.390.410.662.982.73
EQHEquitable Holdings, Inc.20200218A4.613.330.620.762.712.57
EQIXEquinix, Inc. Common Stock REIT20200218A11.598.324.194.414.143.91
EQLALPS Equal Sector Weight ETF20200218ETF23.1124.3523.8023.900.550.46
EQMEQM Midstream Partners, LP20200218A13.387.805.134.862.672.95
EQREquity Residential20200218A3.672.691.622.511.060.17
EQRRProShares Equities for Rising R20200218ETF10.993.223.223.220.000.00
EQSEquus Total Return, Inc.20200218A571.60368.84368.84368.840.000.00
EQTEQT CORP20200218A18.2813.404.433.098.9710.30
EQWLInvesco S&P 100 Equal Weight ET20200218ETF29.0129.3829.3829.380.000.00
EQXEquinox Gold Corp.20200218A18.2016.835.954.9010.9912.00
ERAERA GROUP INC.20200218A34.4415.09-0.343.6815.4311.41
ERFEnerplus Corporation20200218A19.2915.608.288.927.326.64
ERIEldorado Resorts, Inc20200218A10.156.713.643.923.082.80
ERIEErie Indemnity Co20200218A24.479.853.934.235.925.62
ERIIEnergy Recovery, Inc.20200218A17.0649.21-6.85-5.5156.0654.72
ERMEquityCompass Risk Manager ETF20200218ETF39.8931.0731.0031.070.060.00
EROSEROS INTERNATIONAL PLC20200218A37.5940.4526.4623.4614.0117.01
ERSXERShares Non-US Small Cap ETF20200218ETF45.9911.8111.8111.810.000.00
ERUSiShares MSCI Russia ETF20200218ETF11.267.306.215.411.101.89
ERXDirexion Daily Energy Bull 2X S20200218ETF8.117.492.492.185.005.30
ERYDirexion Daily Energy Bear 2X S20200218ETF5.643.84-1.36-1.005.204.83
ESEversource Energy20200218A2.762.090.911.251.180.83
ESBKElmira Savings Bank Elmira NY20200218A115.1237.2832.0632.065.225.22
ESCAEscalade Inc20200218A290.25149.29120.97135.2028.3214.09
ESEESCO Technologies, Inc.20200218A15.266.940.531.236.415.71
ESEAEuroseas Ltd.(Marshall Islands)20200218A426.18330.7383.87109.78246.87220.95
ESGFlexShares Trust FlexShares STO20200218ETF5.2114.0413.6813.560.360.48
ESGDiShares Trust iShares ESG MSCI20200218ETF9.415.224.294.710.930.51
ESGEiShares, Inc. iShares ESG MSCI20200218ETF8.295.652.843.852.811.80
ESGGFlexShares STOXX Global ESG Imp20200218ETF23.4916.4416.7116.09-0.260.35
ESGNColumbia Sustainable Internatio20200218ETF100.0755.5810.0517.0045.5338.58
ESGREnstar Group20200218A81.6134.0626.2427.127.366.47
ESGSColumbia Sustainable U.S. Equit20200218ETF95.39146.24129.51130.7016.7215.53
ESGUiShares Trust iShares ESG MSCI20200218ETF3.782.983.423.18-0.44-0.19
ESGVVanguard ESG U.S. Stock ETF20200218ETF4.514.353.512.530.851.82
ESIElement Solutions Inc.20200218A8.646.522.452.744.073.74
ESLTElbit Systems Ltd20200218A32.0220.9615.4415.555.525.41
ESMLiShares ESG MSCI USA Small-Cap20200218ETF18.9812.7912.4712.560.320.23
ESNTEssent Group LTD20200218A12.2620.412.734.1017.6716.30
ESPEspey Mfg. & Electronics Corp20200218A387.09292.26294.10291.83-1.830.44
ESPOVanEck Vectors Video Gaming and20200218ETF26.5529.5115.8127.5813.701.93
ESPREsperion Therapeutics, Inc.20200218A22.5413.028.196.204.836.82
ESQEsquire Financial Holdings, Inc20200218A442.77180.48177.22177.473.263.01
ESRTEMPIRE STATE REALTY TRUST, INC.20200218A7.445.733.723.652.012.08
ESSEssex Property Trust, Inc20200218A9.356.223.332.782.893.44
ESSAESSA Bancorp, Inc.20200218A125.90108.50105.40108.163.100.34
ESTAEstablishment Labs Holdings Inc20200218A141.4355.0724.9121.2730.1633.80
ESTCElastic N.V.20200218A13.1910.283.513.556.776.74
ESTEEarthstone Energy Inc. Class A20200218A47.3926.20-3.45-0.5929.6326.79
ESXBCommunity Bankers Trust Corpora20200218A50.1852.1524.2926.7327.8625.41
ETEnergy Transfer LP Common Units20200218A7.955.901.542.724.363.16
ETFCE*Trade Financial Corporation20200218A3.643.340.260.703.092.64
ETHEthan Allen Interiors Inc20200218A16.619.712.563.307.146.41
ETHOETF Managers Trust New Issue20200218ETF42.8919.7720.9723.86-1.20-4.09
ETMEntercom Communications20200218A22.8729.7824.1725.535.634.28
ETNEaton Corporation, plc Ordinary20200218A3.181.791.240.650.561.14
ETNB89bio, Inc. Common Stock20200218A378.36186.1429.9028.05156.25158.09
ETONEton Pharmaceutcials, Inc. Comm20200218A106.5960.5919.0723.9641.5236.63
ETREntergy Corporation20200218A3.203.391.712.121.681.27
ETRNEquitrans Midstream Corporation20200218A12.069.193.664.495.534.70
ETSYEtsy, Inc.20200218A7.765.782.822.642.963.14
ETTXEntasis Therapeutics Holdings I20200218A231.80135.2997.39106.6137.8928.67
EUDGWisdomTree Europe Quality Divid20200218ETF53.2850.7950.7950.790.000.00
EUDVProShares MSCI Europe Dividend20200218ETF41.2055.8053.7555.932.04-0.14
EUFNiShares MSCI Europe Financials20200218ETF5.612.721.022.261.710.46
EUMProShares Trust Short MSCI Emer20200218ETF5.804.422.523.291.901.13
EUMFWisdomTree Europe Multifactor F20200218ETF76.8754.9652.8054.962.160.00
EUMViShares Edge MSCI Min Vol Europ20200218ETF9.3010.599.969.930.620.66
EURLDirexion Daily FTSE Europe Bull20200218ETF19.6024.9520.8423.314.111.64
EURNEURONAV NV20200218A10.319.221.824.017.405.21
EUSAiShares MSCI USA Equal Weighted20200218ETF11.364.153.493.790.650.36
EUSCWisdomTree Europe Hedged SmallC20200218ETF23.9414.1312.6812.611.461.53
EVEaton Vance Corp.20200218A7.835.672.152.773.522.90
EVAEnviva Partners, LP20200218A19.7112.896.636.656.266.24
EVBGEverbridge, Inc. Common Stock20200218A15.785.922.363.253.562.67
EVBNEvans Bancorp Inc20200218A131.8793.5067.1574.5326.3518.97
EVCEntravision Communication20200218A55.5447.8936.0733.5311.8314.37
EVEREverQuote, Inc. Class A Common20200218A53.9731.5920.1223.1611.478.43
EVFMEvofem Biosciences, Inc. Common20200218A87.6582.0631.1532.4550.9149.61
EVGNEVOGENE LTD.20200218A370.44201.59266.87266.87-65.27-65.27
EVHEvolent Health, Inc Class A Com20200218A16.4510.58-0.281.3310.879.25
EVIEVI Industries, Inc.20200218A144.8276.9039.8248.9737.0827.92
EVKEver-Glory International Group,20200218A1792.32924.26924.26924.260.000.00
EVLOEvelo Biosciences, Inc. Common20200218A191.73145.9179.6883.7766.2262.13
EVOKEvoke Pharma, Inc.20200218A171.52365.31358.68358.676.636.64
EVOLEvolving Systems, Inc.20200218A479.67414.71372.59372.5942.1242.12
EVOPEVO Payments, Inc. Class A Comm20200218A21.9324.346.877.7917.4716.55
EVREvercore Inc.20200218A11.5811.2710.298.640.982.63
EVRGEvergy, Inc.20200218A3.135.93-2.70-2.788.638.71
EVRIEveri Holdings Inc20200218A10.7511.510.544.7410.976.77
EVSIEnvision Solar International, I20200218A75.9940.3733.0026.927.3713.45
EVTCEVERTEC, INC.20200218A16.706.781.602.525.184.26
EVXVanEck Vectors Environmental Se20200218ETF24.7116.9225.5825.89-8.65-8.97
EWEdwards Lifesciences Corp20200218A7.835.414.422.640.992.77
EWAiShares MSCI Australia ETF20200218ETF4.363.041.371.611.671.43
EWBCEast-West Bancorp Inc20200218A8.847.321.665.055.652.27
EWCiShares MSCI Canada ETF20200218ETF3.322.881.641.771.241.11
EWCOInvesco Exchange-Traded Fund Tr20200218ETF40.7439.2541.2438.94-1.990.31
EWDiShares MSCI Sweden ETF20200218ETF3.142.571.121.201.461.37
EWGiShares MSCI Germany ETF20200218ETF3.423.032.122.180.920.85
EWGSiShares MSCI Germany Small-Cap20200218ETF23.6220.89-18.53-18.5339.4239.42
EWHiShares MSCI Hong Kong ETF20200218ETF4.174.522.712.641.811.89
EWIiShares MSCI Italy ETF20200218ETF3.342.940.440.992.501.94
EWJiShares MSCI Japan ETF20200218ETF1.732.742.522.290.220.46
EWJEiShares MSCI Japan Equal Weight20200218ETF17.3385.7788.3488.34-2.57-2.57
EWJViShares MSCI Japan Value ETF20200218ETF12.7725.1025.1025.100.000.00
EWKiShares MSCI Belgium ETF20200218ETF9.495.483.713.511.771.97
EWLiShares MSCI Switzerland ETF20200218ETF2.412.571.681.770.890.80
EWMiShares MSCI Malaysia ETF20200218ETF3.893.292.181.501.131.82
EWMCInvesco S&P MidCap 400 Equal We20200218ETF16.7211.677.629.164.052.51
EWNiShares MSCI Netherlands ETF20200218ETF3.672.481.100.871.391.62
EWOiShares MSCI Austria ETF20200218ETF23.3415.4513.7514.271.701.18
EWPiShares MSCI Spain ETF20200218ETF3.443.220.881.052.342.16
EWQiShares MSCI France ETF20200218ETF3.133.602.612.780.990.83
EWREInvesco S&P 500 Equal Weight Re20200218ETF11.574.244.294.26-0.05-0.02
EWSiShares MSCI Singapore ETF20200218ETF4.393.562.882.970.680.59
EWSCInvesco S&P SmallCap 600 Equal20200218ETF23.039.889.889.890.00-0.01
EWTiShares MSCI Taiwan ETF20200218ETF2.522.020.420.711.591.30
EWUiShares MSCI United Kingdom ETF20200218ETF3.062.251.731.860.520.39
EWUSiShares MSCI United Kingdom Sma20200218ETF52.5629.1330.2330.23-1.10-1.10
EWVProShares Trust UltraShort MSCI20200218ETF45.3625.9726.1426.22-0.17-0.25
EWWiShares MSCI Mexico ETF20200218ETF2.281.850.200.371.651.48
EWXSPDR S&P Emerging Markets Small20200218ETF12.6610.768.818.161.952.60
EWYiShares MSCI South Korea ETF20200218ETF1.664.993.054.321.950.74
EWZiShares MSCI Brazil ETF20200218ETF2.322.250.310.291.951.96
EWZSiShares MSCI Brazil Small-Cap E20200218ETF20.479.047.367.451.681.59
EXASExact Sciences Corp20200218A10.9011.630.921.6510.719.97
EXCExelon Corporation20200218A2.102.61-0.130.132.752.48
EXELExelixis Inc20200218A7.267.103.870.533.236.56
EXFOEXFO INC.20200218A94.3559.1847.4948.1411.6911.04
EXIiShares Global Industrials ETF20200218ETF20.8914.8111.6412.493.172.32
EXKEndeavour Silver Corp.20200218A48.8340.5630.4732.9110.097.66
EXLSExlService Holdings, Inc.20200218A17.836.132.372.863.763.27
EXPEagle Materials, Inc.20200218A13.134.921.641.903.283.03
EXPDExpeditors International of Was20200218A9.4815.082.846.0412.249.04
EXPEExpedia Group, Inc. Common Stoc20200218A4.165.06-1.941.296.993.77
EXPIeXp World Holdings, Inc. Common20200218A54.6061.7510.5011.1151.2550.64
EXPOExponent Inc20200218A12.268.401.713.586.694.83
EXPRExpress, Inc.20200218A23.6816.986.417.1710.569.81
EXRExtra Space Storage, Inc.20200218A4.763.441.122.402.321.04
EXTNExterran Corporation20200218A44.6631.824.756.4527.0725.37
EXTRExtreme Networks20200218A17.5028.17-5.6316.3033.8011.88
EYENational Vision Holdings, Inc.20200218A15.6310.351.612.908.747.45
EYEGEyegate Pharmaceuticals, Inc. C20200218A102.3186.9058.3754.5228.5332.38
EYENEyenovia, Inc. Common Stock20200218A123.1380.1972.8274.807.375.39
EYESSecond Sight Medical Products,20200218A203.71108.9887.4282.0521.5626.92
EYLDCambria Emerging Shareholder Yi20200218ETF551.01482.02443.45443.4538.5738.57
EYPTEyePoint Pharmaceuticals, Inc.20200218A69.0274.5238.7462.3435.7712.17
EZAiShares MSCI South Africa ETF20200218ETF7.935.625.375.390.260.24
EZJProShares Ultra MSCI Japan20200218ETF32.4378.5280.6078.52-2.080.00
EZMWisdomTree U.S. MidCap Fund20200218ETF8.028.193.624.434.573.76
EZPWEzcorp Inc20200218A23.0617.266.516.6710.7610.59
EZUiShare MSCI Eurozone ETF of ISH20200218ETF2.401.970.820.921.151.05
FFord Motor Company20200218A12.419.545.765.503.774.04
FAARFirst Trust Alternative Absolut20200218ETF34.6625.4024.8125.400.590.00
FABFirst Trust Multi Cap Value Alp20200218ETF26.3415.1313.3913.391.731.73
FADFirst Trust Multi Cap Growth Al20200218ETF22.7716.9917.1217.03-0.14-0.05
FAFFirst American Financial Corpor20200218A6.279.568.408.691.160.87
FALNiShares Fallen Angels USD Bond20200218ETF13.6415.709.4715.886.24-0.17
FAMIFarmmi, Inc.20200218A153.94112.5769.9679.2242.6133.35
FANFirst Trust Global Wind Energy20200218ETF11.1912.6611.8912.020.780.64
FANGDiamondback Energy, Inc.20200218A5.974.551.032.183.532.37
FARMFarmer Bros Co20200218A43.6454.3610.3610.6844.0043.68
FASDirexion Daily Financial Bull 320200218ETF5.624.211.560.912.653.30
FASTFastenal Co20200218A2.9611.721.649.8810.081.84
FATFAT Brands Inc. Common Stock20200218A216.9268.4243.0443.0425.3825.38
FATEFate Therapeutics, Inc.20200218A21.4010.218.217.302.002.91
FAUGFT Cboe Vest U.S. Equity Buffer20200218ETF25.9725.1825.1825.180.000.00
FAUSFirst Trust Australia AlphaDEX20200218ETF56.12
FAZDirexion Daily Financial Bear 320200218ETF7.455.18-0.290.235.474.95
FBFacebook, Inc. Class A20200218A1.151.10-0.151.161.25-0.06
FBCFlagstar Bancorp, Inc. New20200218A16.4815.003.453.2711.5511.73
FBGXUBS AG FI Enhanced Large Cap Gr20200218ETN51.0438.8936.3136.742.582.15
FBHSFORTUNE BRANDS HOME & SECURITY,20200218A6.373.801.922.071.871.72
FBIOFortress Biotech, Inc.20200218A56.4159.9137.6138.5822.3021.33
FBIZFirst Business Financial Servic20200218A184.5277.9978.1279.25-0.13-1.26
FBKFB Financial Corporation20200218A17.8910.966.797.604.163.36
FBMFoundation Building Materials,20200218A14.747.235.924.211.323.02
FBMSFirst Bancshares, Inc.20200218A33.5140.869.6011.0031.2629.86
FBNCFirst Bancorp/NC20200218A22.668.713.083.455.625.25
FBNDFidelity Total Bond ETF20200218ETF3.304.170.710.813.463.35
FBPFirst BanCorp.20200218A11.658.574.145.004.433.57
FBSSFauquier Bankshares Inc20200218A539.94279.18160.30174.17118.88105.01
FBTFirst Trust NYSE Arca Biotechno20200218ETF8.914.705.483.86-0.770.84
FBZFirst Trust Brazil AlphaDEX Fun20200218ETF62.3079.1275.2142.973.9136.14
FCFranklin Covey Company20200218A27.8316.4612.1612.354.304.10
FCAFirst Trust China AlphaDEX Fund20200218ETF98.1922.335.4620.5716.881.76
FCALFirst Trust California Municipa20200218ETF20.7816.6214.9914.991.631.63
FCANFirst Trust Canada AlphaDEX Fun20200218ETF14.2911.9611.9611.960.000.00
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200218A7.5910.307.307.293.013.02
FCBCFirst Community Bankshares, Inc20200218A35.5936.565.553.7531.0132.81
FCBPFirst Choice Bancorp Common Sto20200218A68.5641.1737.8737.873.303.30
FCCOFirst Community Corp20200218A146.7855.8255.2955.290.520.52
FCCY1st Constitution Bancorp20200218A283.59141.50140.90140.890.600.61
FCEFFirst Trust CEF Income Opportun20200218ETF44.4829.5529.5129.500.040.05
FCELFuelCell Energy Inc NEW (DE)20200218A42.1038.618.1015.8230.5122.79
FCFFirst Commonwealth Financial Co20200218A7.906.902.122.494.774.40
FCFSFirstCash, Inc.20200218A13.824.95-1.760.805.913.32
FCGFirst Trust Natural Gas ETF20200218ETF11.089.531.050.788.488.75
FCNFTI Consulting, Inc.20200218A15.248.413.054.445.363.97
FCOMFidelity MSCI Communication Ser20200218ETF4.823.831.340.662.493.17
FCORFidelity Corporate Bond ETF20200218ETF11.408.3813.2313.23-4.85-4.85
FCPIFidelity Stocks for Inflation E20200218ETF23.8142.3542.3542.350.000.00
FCPTFour Corners Property Trust, In20200218A8.564.221.691.672.532.55
FCTRFirst Trust Lunt U.S. Factor Ro20200218ETF22.6618.8018.8018.800.000.00
FCVTFirst Trust SSI Strategic Conve20200218ETF26.7719.4718.9418.990.530.47
FCXFreeport-McMoran Inc.20200218A8.386.724.695.782.030.94
FDDFirst Trust STOXX European Sele20200218ETF14.166.266.216.340.05-0.09
FDEFFirst Defiance Financial Corp20200218A19.1219.424.884.9914.5314.43
FDEMFidelity Targeted Emerging Mark20200218ETF22.7116.6416.1816.180.470.47
FDEVFidelity Targeted International20200218ETF16.719.448.989.440.460.00
FDHYFidelity High Yield Factor ETF20200218ETF16.5653.953.193.2650.7650.70
FDISFidelity MSCI Consumer Discreti20200218ETF5.5623.728.1023.6915.620.04
FDIVFirst Trust Strategic Income ET20200218ETF22.7810.1310.1310.130.000.00
FDLFirst Trust Morningstar Dividen20200218ETF3.443.991.921.752.072.24
FDLOFidelity Low Volatility Factor20200218ETF6.999.916.789.823.130.09
FDMFirst Trust Dow Jones Select Mi20200218ETF10.4917.308.6717.028.640.28
FDMOFidelity Momentum Factor ETF20200218ETF15.6013.896.7913.047.100.86
FDNFirst Trust Dow Jones Internet20200218ETF3.674.941.962.052.982.89
FDNIFirst Trust Dow Jones Internati20200218ETF41.36150.14150.14150.140.000.00
FDPFresh Del Monte Produce Inc.20200218A25.2814.494.695.739.808.75
FDRRFidelity Dividend ETF for Risin20200218ETF30.3614.549.4212.205.122.34
FDSFactset Research Systems20200218A12.605.952.083.493.872.46
FDTFirst Trust Developed Markets e20200218ETF22.4514.4414.5614.66-0.12-0.21
FDTSFirst Trust Developed Markets e20200218ETF216.9516.432.252.2514.1814.18
FDUSFidus Investment Corp.20200218A21.2817.8513.9514.483.913.37
FDVVFidelity High Dividend ETF20200218ETF18.7119.195.926.2613.2712.94
FDXFedEx Corporation20200218A6.065.203.694.191.521.01
FEFirstEnergy Corp.20200218A2.081.600.630.810.960.79
FEIMFrequency Electronics, Inc.20200218A236.13158.8971.3271.3287.5687.56
FELEFranklin Electric Co Inc20200218A39.1514.955.826.649.138.31
FEMFirst Trust Emerging Markets Al20200218ETF11.5512.1111.6511.210.450.89
FEMBFirst Trust Emerging Markets Lo20200218ETF8.3811.479.019.132.462.34
FEMSFirst Trust Emerging Markets Sm20200218ETF51.6825.9725.2526.060.72-0.08
FENCFennec Pharmaceuticals Inc. Com20200218A79.3464.5461.4744.713.0619.83
FENYFidelity MSCI Energy Index ETF20200218ETF7.259.312.992.626.326.69
FEPFirst Trust Europe AlphaDEX Fun20200218ETF13.774.803.383.231.421.57
FETFORUM ENERGY TECHNOLOGIES, INC.20200218A63.1152.2938.4839.1613.8112.96
FEULCredit Suisse FI Enhanced Europ20200218ETN135.6764.2964.2964.290.000.00
FEUZFirst Trust Eurozone AlphaDEX20200218ETF95.0029.9929.9929.990.000.00
FEXFirst Trust Large Cap Core Alph20200218ETF4.9714.175.688.598.495.58
FEYEFireEye, Inc.20200218A6.368.922.632.876.306.06
FEZSPDR EURO STOXX 50 ETF20200218ETF2.492.741.101.121.641.62
FFFuture Fuel Corporation20200218A27.1113.6911.107.642.596.05
FFBCFirst Financial Bancorp20200218A11.6312.82-0.30-3.8813.1216.70
FFBWFFBW, Inc. Common Stock20200218A28.7616.1913.618.332.577.85
FFGFBL Financial Group20200218A129.0873.2238.1443.5635.0829.66
FFHGFormula Folios Hedged Growth ET20200218ETF36.6224.5324.6524.60-0.11-0.07
FFHLFuwei Films (Holdings) Co., Ltd20200218A431.73219.58218.67218.670.910.91
FFICFlushing Financial Corp20200218A18.53105.5731.6331.8873.9473.69
FFINFirst Financial Bankshares Inc20200218A12.7713.565.305.418.268.15
FFIUUVA Unconstrained Medium-Term F20200218ETF20.17
FFIVF5 Networks Inc20200218A8.415.843.113.342.732.49
FFNWFirst Financial Northwest, Inc20200218A70.6834.0140.7140.94-6.70-6.93
FFRFirst Trust FTSE EPRA/NAREIT Gl20200218ETF51.4475.7875.7875.780.000.00
FFSGFormulaFolios Smart Growth ETF20200218ETF72.7249.3143.2843.636.035.68
FFTGFormulaFolios Tactical Growth E20200218ETF37.4613.6311.3412.412.291.22
FFTIFormulaFolios Tactical Income E20200218ETF17.809.899.919.91-0.02-0.02
FFTYInnovator IBD 50 ETF20200218ETF7.5814.5410.028.964.525.58
FFWMFirst Foundation Inc.20200218A24.8815.735.625.6010.1110.13
FGFGL Holdings Ordinary Shares20200218A8.315.933.343.012.582.92
FGBIFIRST GUARANTY BANCSHARES INC20200218A450.81187.45117.20168.4770.2518.98
FGDFirst Trust Dow Jones Global Se20200218ETF12.427.5712.125.78-4.551.79
FGENFibroGen, Inc20200218A17.8117.205.2213.8411.993.36
FGMFirst Trust Germany AlphaDEX Fu20200218ETF33.8538.6223.4824.0815.1514.54
FHBFirst Hawaiian, Inc. Common Sto20200218A9.035.78-0.28-0.426.076.20
FHIFederated Hermes, Inc.20200218A9.343.970.070.333.903.64
FHKFirst Trust Hong Kong AlphaDEX20200218ETF196.23169.38169.38169.380.000.00
FHLCFidelity MSCI Health Care Index20200218ETF5.842.55-1.74-1.724.294.27
FHNFirst Horizon National Corporat20200218A6.365.202.222.802.992.40
FIFRANKS INTERNATIONAL N.V.20200218A29.8522.8210.1411.4412.6811.37
FIBKFirst Interstate BancSystem, In20200218A21.8386.784.08-58.0382.70144.81
FIBRiShares Edge U.S. Fixed Income20200218ETF3.563.422.522.250.901.17
FICOFair Isaac Corporation20200218A14.566.802.683.624.043.18
FIDFirst Trust Exchange-Traded Fun20200218ETF35.1625.9524.5926.151.35-0.20
FIDIFidelity International High Div20200218ETF68.9256.9356.6556.250.280.68
FIDUFidelity MSCI Industrials Index20200218ETF5.146.712.892.813.823.90
FIEEFI Enhanced Europe 50 ETN20200218ETN97.9887.9787.7087.970.270.00
FIHDUBS AG FI Enhanced Global High20200218ETN108.7570.3866.7170.843.67-0.46
FILLiShares MSCI Global Energy Prod20200218ETF54.67150.37148.00148.032.372.34
FINXGlobal X Funds Global X FinTech20200218ETF23.0822.8522.2422.570.620.29
FISFidelity National Information S20200218A3.655.402.08-0.743.326.14
FISIFinancial Institutions Inc20200218A74.1156.5120.8221.0735.6935.44
FISRSPDR SSGA Fixed Income Sector R20200218ETF16.187.267.267.260.000.00
FISVFiserv Inc20200218A3.803.742.340.861.392.88
FITFitbit, Inc. Class A common sto20200218A15.5212.8810.4210.772.462.10
FITBFifth Third Bancorp20200218A3.484.230.451.983.782.26
FITESPDR S&P Kensho Future Security20200218ETF56.3662.0421.5160.2140.531.84
FIVAFidelity International Value Fa20200218ETF85.4117.87-12.48-15.5830.3633.45
FIVEFive Below, Inc. Common Stock20200218A10.814.502.242.732.261.77
FIVGDefiance Next Gen Connectivity20200218ETF5.8110.064.422.985.647.08
FIVNFIVE9, INC.20200218A8.975.620.362.845.262.78
FIWFirst Trust Water ETF20200218ETF9.209.023.759.365.27-0.34
FIXComfort Systems USA, Inc.20200218A17.324.760.982.573.772.19
FIXDFirst Trust TCW Opportunistic F20200218ETF3.602.522.712.92-0.19-0.40
FIXXHomology Medicines, Inc. Common20200218A51.2355.068.999.9446.0745.12
FIZZNational Beverage Corp.20200218A23.8115.813.052.5012.7613.32
FJNKPacific Global Focused High Yie20200218ETF16.90
FJPFirst Trust Japan AlphaDEX Fund20200218ETF53.9212.0311.9412.030.100.00
FKOFirst Trust South Korea AlphaDE20200218ETF297.9057.3264.4664.46-7.13-7.13
FKUFirst Trust United Kingdom Alph20200218ETF58.3740.2140.2140.210.000.00
FLFoot Locker, Inc.20200218A5.423.290.841.002.462.29
FLAGFLAG-Forensic Accounting Long-S20200218ETF84.80199.63199.63199.630.000.00
FLATiPath US Treasury Flattener ETN20200218ETF81.15
FLAXFranklin FTSE Asia ex Japan ETF20200218ETF59.9817.9117.9117.910.000.00
FLBLFranklin Liberty Senior Loan ET20200218ETF29.1325.6525.6525.650.000.00
FLBRFranklin FTSE Brazil ETF20200218ETF33.9429.2628.1429.261.120.00
FLCAFranklin FTSE Canada ETF20200218ETF27.9321.1220.7620.690.360.43
FLCBFranklin Liberty U.S. Core Bond20200218ETF11.5615.3214.9414.940.380.38
FLCHFranklin FTSE China ETF20200218ETF17.9220.8818.5618.642.322.24
FLCOFranklin Liberty Investment Gra20200218ETF22.9513.1813.1813.180.000.00
FLDMFluidigm Corporation20200218A33.8032.569.5710.0622.9922.50
FLDRFidelity Low Duration Bond Fact20200218ETF4.143.033.033.030.000.00
FLEEFranklin FTSE Europe ETF20200218ETF9.532.302.302.300.000.00
FLEHFranklin FTSE Europe Hedged ETF20200218ETF15.80
FLEUBarclays ETN+ FI Enhanced Europ20200218ETN112.6840.7640.7640.760.000.00
FLEXFlex Ltd. Ordinary Shares20200218A7.899.454.643.884.805.56
FLFRFranklin FTSE France ETF20200218ETF12.277.547.547.540.000.00
FLGBFranklin FTSE United Kingdom ET20200218ETF21.5111.6011.0111.020.580.57
FLGECredit Suisse FI Large Cap Grow20200218ETN42.1725.1420.4120.244.734.90
FLGRFranklin FTSE Germany ETF20200218ETF28.5247.0744.8645.972.211.10
FLGTFulgent Genetics, Inc. Common S20200218A51.0240.9821.9321.3019.0519.69
FLHKFranklin FTSE Hong Kong ETF20200218ETF27.7020.6320.6320.630.000.00
FLHYFranklin Liberty High Yield Cor20200218ETF7.018.178.788.17-0.610.00
FLIAFranklin Liberty International20200218ETF11.8413.293.9913.299.310.00
FLICFirst of Long Island Corp/The20200218A23.8631.352.435.8328.9325.52
FLINFranklin FTSE India ETF20200218ETF33.2723.6927.2127.21-3.52-3.52
FLIRFlir Systems Inc20200218A6.6912.581.305.4511.287.13
FLIYFranklin FTSE Italy ETF20200218ETF8.359.964.196.245.773.71
FLJHFranklin FTSE Japan Hedged ETF20200218ETF52.6941.4641.4641.460.000.00
FLJPFranklin FTSE Japan ETF20200218ETF12.6918.8116.8818.131.930.68
FLKRFranklin FTSE South Korea ETF20200218ETF77.5936.6123.6936.6112.920.00
FLLFull House Resorts, Inc.20200218A112.7687.2529.7733.5657.4753.68
FLLAFranklin FTSE Latin America20200218ETF52.7538.1538.1538.150.000.00
FLLVFranklin Liberty U.S. Low Volat20200218ETF12.5510.2110.009.780.210.43
FLMFirst Trust Global Engineering20200218ETF85.5610.369.619.610.750.75
FLMBFranklin Liberty Municipal Bond20200218ETF11.766.641.151.155.495.49
FLMIFranklin Liberty Intermediate M20200218ETF35.8331.3531.3531.350.000.00
FLMNFalcon Minerals Corporation Cla20200218A48.4929.6542.0240.95-12.37-11.30
FLMXFranklin FTSE Mexico ETF20200218ETF27.749.569.569.560.000.00
FLNFirst Trust Latin America Alpha20200218ETF212.3952.2352.2352.230.000.00
FLNGFLEX LNG Ltd. Ordinary Shares20200218A117.1235.49-1.55-22.4637.0457.95
FLNTFluent, Inc. Common Stock20200218A68.9543.4313.3513.7630.0829.67
FLOFlowers Foods, Inc.20200218A4.644.320.980.433.343.88
FLOTiShares Floating Rate Bond ETF20200218ETF1.981.321.111.110.210.21
FLOWSPX FLOW, Inc.20200218A15.937.423.054.084.363.34
FLQDFranklin LibertyQ Global Divide20200218ETF5.9029.8410.6310.6319.2219.22
FLQEFranklin LibertyQ Emerging Mark20200218ETF65.4218.0018.1018.10-0.09-0.09
FLQGFranklin LibertyQ Global Equity20200218ETF19.94
FLQHFranklin LibertyQ International20200218ETF32.7713.9913.9913.990.000.00
FLQLFranklin LibertyQ U.S. Equity E20200218ETF8.0510.8610.849.830.011.03
FLQMFranklin LibertyQ U.S. Mid Cap20200218ETF21.615.383.443.161.942.22
FLQSFranklin LibertyQ U.S. Small Ca20200218ETF17.377.934.834.953.102.97
FLRFluor Corporation20200218A9.809.292.344.736.954.57
FLRNSPDR Bloomberg Barclays Investm20200218ETF3.261.581.581.580.000.00
FLRTPacific Global Senior Loan ETF20200218ETF20.4017.9817.9817.980.000.00
FLRUFranklin FTSE Russia ETF20200218ETF63.8843.6240.1240.973.492.65
FLSFlowserve Corporation20200218A19.8019.6310.8312.688.806.95
FLSAFranklin FTSE Saudi Arabia ETF20200218ETF40.2836.2234.6636.221.550.00
FLSPFranklin Liberty Systematic Sty20200218ETF19.488.998.998.990.000.00
FLSWFranklin FTSE Switzerland ETF20200218ETF44.8452.9751.9152.971.060.00
FLTFleetCor Technologies, Inc.20200218A7.593.871.001.422.872.46
FLTBFidelity Limited Term Bond ETF20200218ETF8.832.152.172.59-0.01-0.43
FLTRVanEck Vectors Investment Grade20200218ETF4.304.073.003.001.081.08
FLTWFranklin FTSE Taiwan ETF20200218ETF38.9422.7322.7322.730.000.00
FLWS1-800-FLOWERS.COM Inc20200218A14.9615.961.843.3214.1212.65
FLXNFlexion Therapeutics, Inc.20200218A16.499.513.543.865.975.66
FLXSFlexsteel Industries20200218A68.2847.4929.7231.4217.7616.07
FLYTDirexion Flight to Safety Strat20200218ETF17.7327.9525.3025.302.652.65
FLZAFranklin FTSE South Africa20200218ETF31.7831.8831.8831.880.000.00
FMiShares MSCI Frontier 100 Fund20200218ETF11.2642.385.035.1037.3537.28
FMAOFarmers & Merchants Bancorp, In20200218A382.60154.33156.19156.20-1.87-1.87
FMATFidelity MSCI Materials Index E20200218ETF7.3713.553.833.669.729.89
FMBFirst Trust Managed Municipal E20200218ETF3.551.551.541.540.010.01
FMBHFirst Mid Bancshares, Inc. Comm20200218A374.6960.4658.4058.372.062.09
FMBIFirst Midwest Bancorp Inc/IL20200218A7.8410.532.35-1.708.1812.23
FMCFMC Corporation20200218A8.366.120.330.845.795.28
FMCIForum Merger II Corporation Cla20200218A67.56124.58124.54124.540.040.04
FMFFirst Trust Managed Futures Str20200218ETF71.7149.2049.2049.200.000.00
FMHIFirst Trust Municipal High Inco20200218ETF20.884.034.034.030.000.00
FMKFirst Trust Mega Cap AlphaDEX F20200218ETF29.9518.1418.1518.13-0.010.01
FMNBFarmers National Banc Corp20200218A18.6224.007.787.9216.2316.08
FNFabrinet20200218A12.817.861.832.216.035.65
FNBF.N.B. Corp20200218A8.668.871.141.187.747.70
FNCBFNCB Bancorp Inc. Common Stock20200218A143.1561.6143.1043.7518.5117.87
FNCLFidelity MSCI Financials Index20200218ETF5.264.104.174.00-0.080.09
FNDFloor & Decor Holdings, Inc.20200218A13.706.370.691.545.674.83
FNDASchwab Fundamental U.S. Small C20200218ETF9.793.493.333.450.160.05
FNDBSchwab Fundamental U.S. Broad M20200218ETF21.2716.7820.7421.36-3.96-4.59
FNDCSchwab Fundamental Internationa20200218ETF9.798.308.197.620.110.68
FNDESchwab Fundamental Emerging Mar20200218ETF4.463.33-1.061.094.392.25
FNDFSchwab Fundamental Internationa20200218ETF5.604.154.144.970.01-0.82
FNDXSchwab Fundamental U.S. Large C20200218ETF3.872.613.914.72-1.30-2.11
FNFFidelity National Financial, In20200218A4.406.565.315.531.241.03
FNGDMicroSectors FANG+ Index -3X In20200218ETN17.4513.887.217.726.676.15
FNGOMicroSectors FANG+ Index 2X Lev20200218ETN13.8235.1124.9527.2610.167.86
FNGSMicroSectors FANG+ ETNs due Jan20200218ETN5.514.03-5.501.109.532.93
FNGUMicroSectors FANG+ Index 3X Lev20200218ETN11.278.714.435.894.282.82
FNGZMicroSectors FANG+ Index -2X In20200218ETN16.9410.893.19-1.137.7012.02
FNHCFedNat Holding Company Common S20200218A28.3312.58-4.31-4.4816.8817.05
FNIFirst Trust Chindia ETF20200218ETF10.4617.9316.8715.031.062.90
FNJNFinjan Holdings, Inc.20200218A89.7652.5848.3350.504.252.08
FNKFirst Trust Mid Cap Value Alpha20200218ETF38.8328.0429.1727.20-1.140.84
FNKOFunko, Inc. Class A Common Stoc20200218A17.8521.0411.634.529.4116.52
FNLCFirst Bancorp, Inc. (ME)20200218A145.8652.4448.7548.793.693.66
FNOVFT Cboe Vest U.S. Equity Buffer20200218ETF28.3426.1722.4422.443.733.73
FNVFranco-Nevada Corporation20200218A4.382.650.650.782.001.86
FNWBFirst Northwest Bancorp Common20200218A165.7856.2660.5842.45-4.3213.80
FNXFirst Trust Mid Cap Core AlphaD20200218ETF9.506.154.265.361.890.78
FNYFirst Trust Mid Cap Growth Alph20200218ETF44.7229.6431.0531.01-1.41-1.37
FOCSFocus Financial Partners Inc. C20200218A28.1110.242.105.288.144.96
FOEFerro Corporation20200218A15.2010.172.104.658.075.52
FOLDAmicus Therapeutics, Inc20200218A10.229.473.814.095.665.38
FONRFonar Corporation20200218A132.6547.2931.6830.8015.6116.49
FORForestar Group Inc.20200218A28.5474.4766.8567.007.627.47
FORDForward Industries Inc-N Y20200218A189.51114.98106.38111.668.603.32
FORKFuling Global Inc20200218A634.1498.8398.8398.830.000.00
FORMFormFactor Inc.20200218A17.3015.3110.549.884.765.43
FORRForrester Research Inc20200218A61.6421.8513.1614.888.696.97
FOSLFossil Group, Inc.20200218A21.2327.4010.1712.4517.2214.95
FOVLiShares Focused Value Factor ET20200218ETF10.15
FOXFox Corporation Class B Common20200218A2.993.673.561.630.112.05
FOXAFox Corporation Class A Common20200218A3.133.990.891.773.112.23
FOXFFox Factory Holding Corp. Commo20200218A33.4312.744.846.087.906.66
FPAFirst Trust Asia Pacific ex-Jap20200218ETF137.05119.77116.27116.273.503.50
FPACFar Point Acquisition Corporati20200218A18.4914.9512.0411.282.903.67
FPAYFlexShopper, Inc. Common Stock20200218A146.24149.1997.8696.6751.3452.53
FPEFirst Trust Preferred Securitie20200218ETF5.106.562.602.223.954.34
FPEIFirst Trust Institutional Prefe20200218ETF9.666.115.745.930.370.18
FPHFive Point Holdings, LLC Class20200218A40.7416.70-2.119.4518.817.25
FPIFarmland Partners Inc.20200218A24.0736.54-7.37-2.4543.9038.98
FPRXFive Prime Therapeutics, Inc.20200218A50.4345.6715.8021.5629.8724.11
FPXFirst Trust US Equity Opportuni20200218ETF5.293.503.434.530.07-1.03
FPXEFirst Trust IPOX Europe Equity20200218ETF20.236.046.046.040.000.00
FPXIFirst Trust Exchange-Traded Fun20200218ETF31.0079.0888.0985.04-9.01-5.95
FQALFidelity Quality Factor ETF20200218ETF9.3614.4115.5714.39-1.160.02
FRFirst Industrial Realty Trust,20200218A5.896.442.803.453.642.99
FRAFFranklin Financial Services Cor20200218A714.65289.90289.90289.900.000.00
FRAKVanEck Vectors Unconventional O20200218ETF65.7763.2630.7340.5132.5322.75
FRANFrancesca''s Holdings Corporati20200218A97.0943.4136.1450.917.27-7.51
FRBAFirst Bank20200218A102.24104.3221.7521.5482.5682.77
FRBKRepublic First Bancorp Inc20200218A34.4126.4915.3714.4310.8912.00
FRCFirst Republic Bank20200218A4.052.110.660.771.451.34
FRDFriedman Industries, Inc20200218A103.1461.8833.3537.1128.5324.78
FRDMFreedom 100 Emerging Markets ET20200218ETF74.6727.6624.0825.133.582.53
FRELFidelity MSCI Real Estate Index20200218ETF4.352.680.350.702.331.98
FREQFrequency Therapeutics, Inc. Co20200218A127.76109.1060.0661.5649.0547.54
FRGFranchise Group, Inc.20200218A285.65128.81109.70117.7419.1111.08
FRGIFiesta Restaurant Group, Inc.20200218A33.3413.078.636.924.446.15
FRHCFreedom Holding Corp.20200218A15.2320.2811.9912.478.297.81
FRIFirst Trust S&P REIT Index Fund20200218ETF5.303.602.253.181.350.42
FRLGLarge Cap Growth Index-Linked E20200218ETN24.1216.0416.0716.24-0.03-0.20
FRMEFirst Merchants Corp20200218A17.928.974.145.214.833.76
FROFrontline Ltd.20200218A12.3410.370.631.649.748.71
FRPHFRP Holdings, Inc.20200218A415.95141.18134.82134.396.356.78
FRPTFreshpet, Inc.20200218A19.109.15-0.160.669.328.49
FRTFederal Realty Investment Trust20200218A5.893.790.030.413.763.38
FRTAForterra, Inc20200218A25.7844.797.894.4236.9040.37
FSBFranklin Financial Network, Inc20200218A21.1614.7811.9111.892.872.89
FSBCFSB Bancorp, Inc. Common Stock20200218A160.5063.9537.6736.5626.2727.38
FSBWFS Bancorp, Inc. Common Stock20200218A105.0738.634.9432.4133.696.22
FSCTForeScout Technologies, Inc. Co20200218A3.103.282.682.710.600.57
FSEAFirst Seacoast Bancorp Common S20200218A73.2584.69-26.2228.13110.9256.56
FSFGFirst Savings Financial Group,20200218A72.2026.1825.9325.930.250.25
FSIFlexible Solutions Internationa20200218A88.8050.2345.2745.274.964.96
FSKFS KKR Capital Corp. Common Sto20200218A16.2213.9310.9811.122.952.81
FSLRFirst Solar, Inc.20200218A5.665.994.292.731.703.26
FSLYFastly, Inc.20200218A12.0713.840.714.8613.138.98
FSMFORTUNA Silver Mines Inc.20200218A27.5521.7710.5510.8911.2110.87
FSMBFirst Trust Short Duration Mana20200218ETF16.999.1912.8212.82-3.63-3.63
FSMDFidelity Small-Mid Factor ETF20200218ETF14.6464.9563.9463.891.011.07
FSPFranklin Street Properties Corp20200218A25.8914.005.317.188.696.81
FSRVFinServ Acquisition Corp. Class20200218A110.780.00
FSSFederal Signal Corp.20200218A12.355.711.672.044.043.68
FSTAFidelity MSCI Consumer Staples20200218ETF3.9815.337.60-0.857.7316.18
FSTRFoster (Lb) Co20200218A155.4573.2158.8257.8114.3915.39
FSVFirstService Corporation Common20200218A24.189.385.025.954.283.43
FSZFirst Trust Switzerland AlphaDE20200218ETF21.5815.7014.5014.551.201.15
FTAFirst Trust Large Cap Value Alp20200218ETF3.783.731.832.451.901.28
FTACFinTech Acquisition Corp. III C20200218A61.8219.6419.6419.640.000.00
FTAGFirst Trust Exchange-Traded Fun20200218ETF34.7213.2813.2813.280.000.00
FTAIFortress Transportation and Inf20200218A15.1120.358.3913.3511.967.00
FTCFirst Trust Large Cap Growth Al20200218ETF5.645.312.923.252.392.05
FTCHFarfetch Limited Class A Ordina20200218A8.7512.435.156.357.286.08
FTCSFirst Trust Capital Strength ET20200218ETF2.342.871.901.680.971.19
FTDRfrontdoor, inc. Common Stock20200218A32.208.505.886.072.842.63
FTECFidelity MSCI Information Techn20200218ETF3.016.106.337.10-0.23-1.00
FTEKFuel Tech, Inc.20200218A387.02231.64228.47232.543.17-0.90
FTFTFuture FinTech Group Inc.20200218A126.52131.8385.3490.4046.4941.43
FTGCFirst Trust Global Tactical Com20200218ETF32.9420.5520.5120.620.04-0.06
FTHIFirst Trust Exchange-Traded Fun20200218ETF18.7754.6354.5953.910.040.72
FTITechnipFMC plc Ordinary Share20200218A5.954.200.791.183.413.02
FTKFlotek Industries, Inc.20200218A60.7692.4463.1566.5329.4126.16
FTLBFirst Trust Exchange-Traded Fun20200218ETF10.7726.9226.9226.920.000.00
FTLSFirst Trust Long/Short Equity E20200218ETF15.848.188.038.090.160.09
FTNTFortinet, Inc.20200218A6.016.852.422.724.434.13
FTRFrontier Communications Corp.20200218A74.4068.5648.3953.7120.1714.85
FTRIFirst Trust Exchange-Traded Fun20200218ETF101.0169.3268.2168.211.111.11
FTSFortis Inc. Common Shares20200218A2.863.450.900.802.552.65
FTSDFranklin Liberty Short Duration20200218ETF14.5111.6612.1912.04-0.53-0.37
FTSIFTS International, Inc. Common20200218A92.6193.2244.6463.3148.5929.91
FTSLFirst Trust Senior Loan Fund ET20200218ETF5.217.264.104.233.173.04
FTSMFirst Trust Enhanced Short Matu20200218ETF1.711.401.341.340.060.06
FTVFortive Corporation20200218A5.155.831.051.904.783.93
FTXDFirst Trust Nasdaq Retail ETF20200218ETF45.805.57-30.26-30.2635.8335.83
FTXGFirst Trust Nasdaq Food & Bever20200218ETF89.4434.3634.3634.360.000.00
FTXHFirst Trust Nasdaq Pharmaceutic20200218ETF44.268.478.478.470.000.00
FTXLFirst Trust Nasdaq Semiconducto20200218ETF47.4336.8922.9823.4913.9113.41
FTXNFirst Trust Nasdaq Oil & Gas ET20200218ETF50.8346.6248.5848.58-1.97-1.97
FTXOFirst Trust Nasdaq Bank ETF20200218ETF5.013.241.652.231.581.01
FTXRFirst Trust Nasdaq Transportati20200218ETF13.7915.9127.8427.84-11.92-11.92
FUDE-TRACS UBS Bloomberg CMCI Food20200218ETN211.35159.23158.94159.230.280.00
FUEAB Svensk Ekportkredit (Swedish20200218ETN1099.66
FULH.B. Fuller Company20200218A12.395.00-0.141.575.153.44
FULCFulcrum Therapeutics, Inc. Comm20200218A289.58137.0026.4222.92110.59114.09
FULTFulton Financial Corp20200218A6.316.891.502.345.394.56
FUMBFirst Trust Ultra Short Duratio20200218ETF10.317.4310.437.43-2.990.00
FUNCedar Fair, L.P.20200218A18.7812.201.341.5310.8610.67
FUNCFirst United Corp20200218A24.45170.3715.5516.94154.82153.43
FUNDSprott Focus Trust, Inc.20200218A28.8320.6614.7614.905.895.75
FUSBFirst US Bancshares, Inc. Commo20200218A97.2723.6523.8123.81-0.16-0.16
FUTProShares Managed Futures Strat20200218ETF34.0210.277.407.182.873.10
FUTYFidelity MSCI Utilities Index E20200218ETF3.4414.852.923.9211.9310.93
FUVArcimoto, Inc. Common Stock20200218A84.2959.6745.9745.9713.7013.70
FVFirst Trust Dorsey Wright Focus20200218ETF4.573.191.761.521.441.68
FVALFidelity Value Factor ETF20200218ETF23.7214.4211.3411.333.083.09
FVCFirst Trust Dorsey Wright Dynam20200218ETF27.438.739.309.38-0.58-0.65
FVCBFVCBankcorp, Inc. Common Stock20200218A37.8045.346.316.2539.0339.09
FVDFirst Trust Value Line Dividend20200218ETF2.762.291.681.670.610.62
FVEFive Star Senior Living Inc. Co20200218A61.92118.3511.4619.76106.8998.59
FVLFirst TrustValue Line 100 Excha20200218ETF16.9112.3911.5911.590.800.80
FVRRFiverr International Ltd.20200218A55.4424.0314.1014.799.939.25
FWDBAdvisorShares FolioBeyond Smart20200218ETF28.2514.2314.2314.230.000.00
FWONALiberty Media Corporation Serie20200218A17.388.916.056.242.862.67
FWONKLiberty Media Corporation Serie20200218A9.857.702.405.805.301.90
FWRDForward Air Corp20200218A17.887.673.393.894.283.77
FXDFirst Trust Consumer Discretion20200218ETF7.4410.3812.0211.04-1.65-0.66
FXGFirst Trust Consumer Staples Al20200218ETF4.745.424.515.380.910.05
FXHFirst Trust Health Care AlphaDE20200218ETF7.003.463.152.880.310.58
FXIiShares China Large-Cap ETF20200218ETF2.372.400.981.171.431.24
FXLFirst Trust Technology AlphaDEX20200218ETF4.495.372.250.863.124.50
FXNFirst Trust Energy AlphaDEX Fun20200218ETF12.247.705.305.572.402.13
FXNCFIRST NATL CORP STRASBURG VA20200218A347.90229.20203.04203.0426.1626.16
FXOFirst Trust Financials AlphaDEX20200218ETF5.392.271.691.940.570.33
FXPProShares UltraShort FTSE China20200218ETF3.052.120.581.081.551.04
FXRFirst Trust Industrials/Produce20200218ETF7.148.858.388.460.480.39
FXUFirst Trust Utilities AlphaDEX20200218ETF3.5515.5515.2814.680.270.87
FXZFirst Trust Materials AlphaDEX20200218ETF7.409.568.515.041.054.52
FYCFirst Trust Small Cap Growth Al20200218ETF14.8410.589.8410.280.740.31
FYLDCambria Foreign Shareholder Yie20200218ETF72.25128.58115.80115.8012.7812.78
FYTFirst Trust Small Cap Value Alp20200218ETF45.1719.6218.9319.850.68-0.23
FYXFirst Trust Small Cap Core Alph20200218ETF12.987.066.426.490.640.57
GGENPACT LIMITED20200218A3.322.800.960.821.831.98
GAACambria Global Asset Allocation20200218ETF24.6124.2727.2624.79-2.99-0.52
GABCGerman American Bancorp, Inc.20200218A60.6758.248.148.2750.1049.97
GAIAGaia, Inc. Class A Common Stock20200218A36.7334.128.058.2326.0725.89
GAINGladstone Investment Corporatio20200218A12.9029.624.9326.6524.702.97
GALSPDR SSgA Global Allocation ETF20200218ETF42.9536.8233.9334.882.901.94
GALTGalectin Therapeutics Inc.20200218A67.6277.8038.5927.0839.2150.72
GAMRETFMG Video Game Tech ETF20200218ETF44.2321.9315.8917.476.034.46
GARSGarrison Capital Inc.20200218A45.3040.0136.3736.533.633.48
GASSStealthGas, Inc.20200218A89.79462.1554.4954.89407.66407.26
GATXGATX Corporation20200218A20.196.522.943.193.583.33
GAZiPath Series B Bloomberg Natura20200218ETN70.7960.5143.0752.9517.447.56
GBCIGlacier Bancorp Inc20200218A16.4011.733.324.398.427.34
GBDCGolub Capital BDC, Inc.20200218A5.525.932.552.563.383.37
GBDVGlobal Beta Smart Income ETF20200218ETF36.4134.4647.1747.17-12.71-12.71
GBFiShares Government/Credit Bond20200218ETF14.058.998.968.910.030.07
GBILGoldman Sachs Access Treasury 020200218ETF1.010.750.880.88-0.13-0.13
GBLGAMCO Investors, Inc.20200218A117.3387.4078.4379.058.978.35
GBLIGlobal Indemnity Limited Ordina20200218A394.42162.61161.95161.200.661.42
GBRNew Concept Energy Inc20200218A171.86220.11174.72174.7245.4045.40
GBTGlobal Blood Therapeutics, Inc.20200218A19.9610.471.87-0.308.6010.77
GBUGiPath Gold ETN20200218ETN6.358.315.459.442.86-1.13
GBUYGoldman Sachs Motif New Age Con20200218ETF12.819.5011.2612.35-1.76-2.85
GBXThe Greenbrier Companies, Inc.20200218A18.199.102.903.036.206.07
GCAPGain Capital Holdings, Inc.20200218A39.1732.0324.0220.148.0111.89
GCBCGreene County Bancorp Inc20200218A137.6893.6097.1697.19-3.57-3.60
GCEClaymore/Robb CEF GS Connect ET20200218ETN1342.761166.391025.221120.47141.1745.93
GCIGannett Co., Inc.20200218A18.0222.6311.1314.2511.538.39
GCOGenesco Inc.20200218A21.658.996.916.672.082.32
GCOWPacer Global Cash Cows Dividend20200218ETF54.3322.6020.8025.531.80-2.93
GCPGCP Applied Technologies Inc.20200218A18.548.303.243.535.064.77
GDGeneral Dynamics Corporation20200218A7.164.201.502.192.702.01
GDATGoldman Sachs Motif Data-Driven20200218ETF12.8329.4735.7731.49-6.30-2.02
GDDYGoDaddy Inc20200218A5.8412.8810.3710.432.512.45
GDENGolden Entertainment, Inc. Comm20200218A45.7626.6814.7516.5211.9310.15
GDMAGadsden Dynamic Multi-Asset ETF20200218ETF15.197.556.757.600.79-0.06
GDNAGoldman Sachs Motif Human Evolu20200218ETF12.974.534.054.370.470.16
GDOTGreen Dot Corporation20200218A11.399.006.197.942.811.06
GDPGoodrich Petroleum Corporation20200218A416.27217.26147.67191.9069.5925.36
GDVDPrincipal Active Global Dividen20200218ETF91.81100.78100.78100.780.000.00
GDXVanEck Vectors Gold Miners ETF20200218ETF3.452.570.440.742.131.83
GDXJVanEck Vectors Junior Gold Mine20200218ETF2.371.990.140.141.841.84
GEGeneral Electric Company20200218A7.835.782.773.103.012.68
GECGreat Elm Capital Group, Inc.20200218A360.07348.53-62.27-62.27410.80410.80
GECCGreat Elm Capital. Corp. Common20200218A41.3534.3129.8031.064.513.25
GEFGreif, Inc.20200218A16.879.813.805.176.014.63
GEFBGreif, Inc. Class B20200218A176.06167.92192.92147.18-25.0020.74
GELGenesis Energy, L.P.20200218A14.496.332.122.674.223.66
GEMGoldman Sachs ActiveBeta Emergi20200218ETF10.795.896.535.86-0.640.03
GENGenesis Healthcare, Inc.20200218A85.9367.2045.7439.5321.4627.67
GENCGencor Industries, Inc.20200218A139.1374.6564.2764.2110.3710.44
GENYPrincipal Millennials Index ETF20200218ETF62.88313.57312.06313.341.510.23
GEOThe GEO Group, Inc.20200218A7.698.606.405.832.232.80
GEOSGeospace Technologies Corporati20200218A57.2533.9115.4718.2918.4315.62
GERNGeron Corp20200218A80.0084.5971.3871.7613.2212.83
GESGuess?, Inc.20200218A10.415.491.962.313.533.18
GEVOGevo, Inc.20200218A77.5590.9840.2038.7950.7852.19
GFEDGuaranty Federal Bancshares In20200218A483.98195.58-83.08-83.08278.66278.66
GFFGriffon Corp20200218A23.3013.716.46-2.277.2515.98
GFINGoldman Sachs Motif Finance Rei20200218ETF11.8311.6115.9112.56-4.30-0.95
GFNGeneral Finance Corporation20200218A231.1887.4519.6620.4167.8067.05
GGGGraco Inc20200218A4.624.31-0.74-0.915.055.22
GHGuardant Health, Inc. Common St20200218A17.218.423.214.985.213.44
GHCGRAHAM HOLDINGS COMPANY20200218A34.8511.767.868.343.903.41
GHLGreenhill & Co., Inc.20200218A34.7014.862.324.4512.5410.41
GHMGraham Corporation20200218A87.51111.7616.5119.3595.2592.41
GHSIGuardion Health Sciences, Inc.20200218A105.87109.8592.1394.3117.7215.55
GHYBGoldman Sachs Access High Yield20200218ETF10.7732.1532.1332.130.030.02
GHYGiShares US & Intl High Yield Co20200218ETF11.407.518.147.51-0.630.00
GIBCGI Inc.20200218A4.219.793.047.536.742.25
GIFIGulf Island Fabrication Inc20200218A80.3973.6451.4357.2522.2116.39
GIGBGoldman Sachs Access Investment20200218ETF5.483.543.523.520.020.02
GIGESoFi Gig Economy ETF20200218ETF55.1541.3441.3441.340.000.00
GIGMGigaMedia Ltd20200218A155.15114.89101.55101.5513.3413.34
GIISPDR S&P Global Infrastructure20200218ETF13.818.647.318.141.330.50
GIIIG-Iii Apparel Group Ltd20200218A14.8211.552.483.169.068.39
GILGildan Activewear Inc.20200218A5.403.81-0.320.104.133.71
GILDGilead Sciences Inc20200218A1.851.62-1.610.353.231.26
GILTGilat Satellite Networks Ltd20200218A11.9811.886.897.034.994.85
GISGeneral Mills, Inc.20200218A2.535.274.464.770.810.50
GIXGigCapital2, Inc. Common Stock20200218A79.5263.6563.6563.650.000.00
GKOSGlaukos Corporation20200218A18.327.881.813.216.074.67
GLGlobe Life Inc.20200218A6.403.771.473.232.300.54
GLADGladstone Capital Corp20200218A18.7629.1923.7121.565.487.63
GLBSGlobus Maritime Limited20200218A170.38206.90128.68137.8678.2269.04
GLBYWisdomTree Yield Enhanced Globa20200218ETF42.7656.8656.8656.860.000.00
GLBZGlen Burnie Bancorp20200218A378.61358.84173.81173.81185.02185.02
GLDDGreat Lakes Dredge & Dock Corpo20200218A19.5616.396.215.8510.1810.53
GLDICredit Suisse X-Links Gold Shar20200218ETF93.4251.5444.5747.456.974.09
GLEOGalileo Acquisition Corp.20200218A60.8351.1750.1350.141.041.02
GLGTD Holdings, Inc. Common Stock20200218A163.74208.99204.81204.814.184.18
GLIBAGCI Liberty, Inc. Class A Commo20200218A9.415.212.202.733.162.68
GLIFAGFiQ Global Infrastructure ETF20200218ETF609.27444.04444.04444.040.000.00
GLMDGalmed Pharmaceuticals Ltd.20200218A167.05109.7940.3741.7769.4268.03
GLNGGolar LNG Ltd20200218A12.4112.81-1.90-1.0614.7113.87
GLOBGLOBANT S.A.20200218A27.1414.7611.119.143.655.62
GLOGGASLOG LTD20200218A23.2523.737.2913.1816.4910.55
GLOPGASLOG PARTNERS LP20200218A31.8224.6814.9515.799.738.89
GLPGlobal Partners LP20200218A14.7829.4913.2215.4416.2614.11
GLPIGaming and Leisure Properties,20200218A4.7520.62-0.910.0521.5320.57
GLREGreenlight Captial RE, LTD. Cla20200218A33.3114.971.103.3513.8711.62
GLTGlatfelter20200218A24.1214.726.908.107.826.62
GLUUGlu Mobile Inc.20200218A13.7610.980.223.9010.767.09
GLWCorning Incorporated20200218A3.626.292.614.343.691.95
GLYCGlycoMimetics, Inc.20200218A62.2141.124.306.0436.8235.09
GMGeneral Motors Company20200218A3.066.7710.939.48-4.15-2.70
GMANGoldman Sachs Motif Manufacturi20200218ETF13.3123.9125.6924.37-1.78-0.46
GMDAGamida Cell Ltd. Ordinary Share20200218A101.5899.6068.5368.5331.0831.08
GMEGameStop Corp. Class A20200218A25.0018.645.816.4312.8312.21
GMEDGLOBUS MEDICAL INC20200218A11.414.863.273.601.591.26
GMFSPDR S&P Emerging Asia Pacific20200218ETF30.9917.6516.3914.971.262.68
GMHIGores Metropoulos, Inc. Class A20200218A94.3065.8547.0747.0718.7918.79
GMLPGolar LNG Partners LP20200218A29.0726.7325.1724.691.562.03
GMOGeneral Moly, Inc.20200218A66.3576.3770.8470.545.535.83
GMOMCambria Global Momentum ETF20200218ETF27.799.674.848.794.830.89
GMREGlobal Medical REIT Inc.20200218A16.4512.139.078.143.063.99
GMSGMS Inc.20200218A16.948.173.677.004.501.16
GNAFMicroSectors FANG+ Index Invers20200218ETN10.0215.3224.3415.32-9.020.00
GNCGNC Holdings, Inc.20200218A45.3640.5018.8720.2021.6220.29
GNCAGenocea Biosciences, Inc.20200218A85.29124.7068.8865.4855.8259.22
GNEGENIE ENERGY LTD20200218A40.1620.5010.7712.739.727.76
GNKGENCO SHIPPING & TRADING LTD20200218A36.5929.3614.8414.3714.5314.99
GNLGlobal Net Lease, Inc.20200218A6.218.790.522.868.285.95
GNLNGreenlane Holdings, Inc. Class20200218A118.5675.3938.2244.7337.1830.66
GNMAiShares GNMA Bond ETF20200218ETF8.9323.2210.4710.4712.7512.76
GNMKGenMark Diagnostics, Inc20200218A42.4337.5325.5727.2411.9610.29
GNOMGlobal X Genomics & Biotechnolo20200218ETF18.0716.5813.3110.133.286.46
GNPXGenprex, Inc. Common Stock20200218A41.9736.586.3914.5730.2022.01
GNRSPDR S&P Global Natural Resourc20200218ETF19.5810.146.697.063.453.08
GNRCGENERAC HOLDINGS INC20200218A8.324.711.622.023.092.69
GNSSGenasys Inc. Common Stock20200218A77.8937.9248.8049.61-10.87-11.68
GNTXGentex Corp20200218A3.915.342.482.602.862.74
GNTYGuaranty Bancshares, Inc. Commo20200218A279.2579.8368.4970.1111.349.72
GNUSGenius Brands International, In20200218A301.82264.50241.42229.5523.0834.95
GNWGenworth Financial, Inc.20200218A23.4118.7111.3511.757.356.95
GOGrocery Outlet Holding Corp. Co20200218A17.258.274.966.903.341.39
GOATVanEck Vectors Morningstar Glob20200218ETF71.6479.0277.2577.251.771.77
GOAUUS Global GO Gold and Precious20200218ETF32.7423.6116.5122.347.101.27
GOEXGlobal X Gold Explorers ETF (NE20200218ETF110.6978.4742.5542.5535.9235.92
GOGLGolden Ocean Group Limited Comm20200218A23.8624.567.268.2617.3016.31
GOGOGogo Inc.20200218A20.5217.537.257.8810.289.65
GOLDBarrick Gold Corp.20200218A4.976.772.162.404.614.37
GOLFAcushnet Holdings Corp.20200218A22.1710.194.535.315.664.88
GOODGladstone Commercial Corporatio20200218A14.4223.418.958.7314.4614.68
GOOGAlphabet Inc. Class C Capital S20200218A5.663.851.611.672.242.18
GOOGLAlphabet Inc. Class A Common St20200218A6.593.771.431.882.341.89
GOOSCanada Goose Holdings Inc.20200218A7.779.139.027.310.111.82
GOROGold Resource Corporation20200218A23.2416.876.718.4910.138.37
GOSSGossamer Bio, Inc. Common Stock20200218A44.5137.89-6.4219.5544.3118.35
GOVTiShares U.S. Treasury Bond ETF20200218ETF3.772.532.082.090.450.43
GPAQGordon Pointe Acquisition Corp.20200218A144.1361.3061.3061.300.000.00
GPCGenuine Parts Company20200218A5.8915.87-0.35-0.0416.2315.91
GPIGroup 1 Automotive, Inc.20200218A14.445.451.251.304.184.09
GPKGraphic Packaging Holding Compa20200218A6.354.921.901.573.023.35
GPLGreat Panther Mining Limited20200218A59.5163.6750.6451.5413.0312.13
GPMTGranite Point Mortgage Trust In20200218A6.214.971.702.003.272.97
GPNGlobal Payments, Inc.20200218A3.521.580.720.770.860.81
GPORGulfport Energy Corp.20200218A77.4357.6433.0833.9124.5423.71
GPREGreen Plains, Inc.20200218A24.1913.366.014.657.358.71
GPRKGEOPARK LIMITED20200218A55.3549.2542.2444.087.015.17
GPROGoPro, Inc.20200218A24.7924.330.921.7023.4122.64
GPSThe Gap, Inc.20200218A5.875.241.201.284.043.95
GPXGP Strategies Corp.20200218A112.9948.7535.5733.7013.1915.05
GQREFlexShares Global Quality Real20200218ETF14.129.738.468.411.271.32
GRAW.R. Grace & Co.20200218A8.813.921.281.432.642.50
GRAFGraf Industrial Corp. Common St20200218A24.6825.7125.7125.710.000.00
GRBKGreen Brick Partners, Inc20200218A19.2214.800.871.0213.9313.78
GRCThe Gorman-Rupp Company Common20200218A31.7418.2012.0011.866.206.34
GREKGlobal X MSCI Greece ETF20200218ETF11.7112.1110.0610.052.072.07
GRESIQ ARB Global Resources20200218ETF22.938.629.587.70-0.960.92
GRIDFirst Trust NASDAQ Clean Edge S20200218ETF53.6138.3529.6838.318.670.04
GRIFGriffin Industrial Realty, Inc.20200218A151.9681.0288.9275.29-7.905.74
GRILMuscle Maker, Inc Common Stock20200218A249.00209.29203.47204.235.825.06
GRINGrindrod Shipping Holdings Ltd.20200218A183.76249.69241.48241.488.218.21
GRMNGarmin Ltd20200218A6.545.391.251.034.144.36
GRNiPath Series B Carbon Exchange-20200218ETN60.5663.9462.4363.941.510.00
GRNBVanEck Vectors Green Bond ETF20200218ETF15.407.146.736.730.410.41
GRNQGreenpro Capital Corp. Common S20200218A594.24300.38300.38300.380.000.00
GRNVGreenVision Acquisition Corp Co20200218A29.379.999.999.990.000.00
GROWUS Global Investors Inc20200218A155.1398.5878.8481.9119.7416.67
GRPNGroupon, Inc.Common Stock20200218A34.6127.0210.6412.5416.3814.47
GRTSGritstone Oncology, Inc.20200218A122.5776.1943.9936.8032.2039.39
GRTXGalera Therapeutics, Inc. Commo20200218A206.15115.36104.31104.3011.0411.06
GRUAB Svensk Ekportkredit (Swedish20200218ETN73.0539.1146.8346.83-7.73-7.73
GRUBGRUBHUB INC.20200218A6.795.412.081.783.323.62
GRWGGROW GENERATION CORP20200218A52.4039.9323.4022.9016.5417.03
GSGoldman Sachs Group Inc.20200218A2.206.732.392.734.344.01
GSATGlobalstar, Inc.20200218A73.3598.0478.2781.0619.7716.98
GSBGlobalSCAPE, Inc.20200218A43.6824.2616.5918.327.675.94
GSBCGreat Southern Bancorp Inc20200218A39.9819.879.6310.5310.239.33
GSCGS Connect S&P GSCI Enhanced Co20200218ETN43.7732.73182.91182.93-150.18-150.21
GSEUGoldman Sachs ActiveBeta Europe20200218ETF54.5130.6430.6430.640.000.00
GSEWGoldman Sachs Equal Weight U.S.20200218ETF11.908.127.928.120.200.01
GSHDGoosehead Insurance, Inc. Class20200218A88.0450.4337.8241.5012.618.93
GSIEGoldman Sachs ActiveBeta Intern20200218ETF5.153.493.543.27-0.050.22
GSITGSI Technology20200218A40.0928.699.986.3119.5223.19
GSJYGoldman Sachs ActiveBeta Japan20200218ETF52.2028.2029.2129.21-1.01-1.01
GSKYGreenSky, Inc. Class A Common S20200218A41.2324.434.41-1.9020.0326.33
GSLGlobal Ship Lease, Inc.20200218A195.67327.54316.08317.4611.4610.08
GSLCGoldman Sachs ActiveBeta U.S. L20200218ETF2.161.641.571.850.07-0.21
GSMFerroglobe PLC Ordinary Shares20200218A123.12130.85103.70105.0527.1525.80
GSPBarclays Bank PLC iPath Exchang20200218ETN24.3620.1735.1429.25-14.97-9.08
GSSGolden Star Resources Ltd.20200218A41.5833.9315.8617.6818.0816.25
GSSCGS ActiveBeta U.S. Small Cap Eq20200218ETF19.3831.6525.9125.225.746.43
GSSTGoldman Sachs Access Ultra Shor20200218ETF4.202.192.192.190.000.00
GSUMGridsum Holding Inc.20200218A159.59130.9978.3681.7452.6349.25
GSVGold Standard Ventures Corp.20200218A45.5141.3734.6835.586.705.79
GSYInvesco Ultra Short Duration ET20200218ETF1.981.461.461.460.000.00
GTGoodyear Tire & Rubber20200218A9.208.933.373.465.555.47
GTEGran Tierra Energy Inc.20200218A44.3431.7226.1027.105.614.62
GTECGreenland Technologies Holding20200218A789.18619.66211.08214.15408.58405.51
GTESGates Industrial Corporation pl20200218A30.9818.2012.2611.485.946.72
GTHXG1 Therapeutics, Inc. Common St20200218A46.6140.196.028.3834.1731.82
GTIMGood Times Restaurants Inc.20200218A655.07333.73333.73333.730.000.00
GTIPGoldman Sachs Access Inflation20200218ETF6.784.914.914.910.000.00
GTLSChart Industries, Inc.20200218A13.987.080.461.716.625.37
GTNGray Television, Inc.20200218A13.299.132.263.006.876.13
GTNAGray Television, Inc. Class A20200218A276.67107.90112.69107.89-4.780.01
GTOInvesco Total Return Bond ETF20200218ETF15.959.789.489.670.300.10
GTSTriple-S Management Corporation20200218A25.379.554.114.965.444.59
GTTGTT Communications, Inc.20200218A35.5531.0717.7327.8413.343.23
GTXGarrett Motion Inc. Common Stoc20200218A25.8518.896.157.4112.7311.48
GTYGetty Realty Corp.20200218A14.8313.075.326.277.766.80
GTYHGTY Technology Holdings, Inc. C20200218A143.80129.0978.4774.2850.6254.80
GUDBSage ESG Intermediate Credit ET20200218ETF33.3412.3712.3712.370.000.00
GULFWisdomTree Middle East Dividen20200218ETF105.3551.1151.3351.33-0.22-0.22
GUNRFlexShares Global Upstream Natu20200218ETF3.313.091.541.591.541.49
GUREGulf Resources, Inc. (NV) Commo20200218A171.89137.1452.3751.2884.7885.87
GURUGlobal X Guru Index ETF20200218ETF23.0935.6319.2019.2016.4316.43
GUSHDirexion Daily S&P Oil & Gas Ex20200218ETF11.508.454.104.104.354.36
GVGoldfield Corporation20200218A83.0689.0242.5339.5146.4949.51
GVAGranite Construction Inc.20200218A14.0112.935.797.207.145.73
GVALCambria Global Value ETF20200218ETF22.4012.3812.1711.080.201.30
GVIiShares Intermediate Government20200218ETF2.933.853.823.820.030.04
GVIPGoldman Sachs Hedge Industry VI20200218ETF8.706.455.555.560.890.88
GVPGSE Systems, Inc.20200218A175.93227.2957.00101.46170.29125.82
GWBGreat Western Bancorp, Inc.20200218