To download data, click below:
SymbolSymbol_suffixCompany_NameDateSec_TypeQuoted_SpreadEffective_SpreadRealized_Spread
(5 sec)
Realized_Spread
(1 sec)
Price_Impact
(5 sec)
Price_Impact
(1 sec)
Stock_AvgVW Stock Avg20200225A9.003.041.341.491.611.55
ETF_AvgVW ETF Avg20200225ETF2.357.706.747.110.620.61
ETN_AvgVW ETN Avg20200225ETN20.126.454.153.922.232.52
AAgilent Tech20200225A5.361.420.350.401.061.02
AAAlcoa Corpor20200225A7.073.120.110.253.022.87
AAAUPerth Mint P20200225ETF6.323.942.443.271.500.67
AADRAdvisorShare20200225ETF92.40158.00156.26157.991.750.01
AALAmerican Air20200225A4.512.070.570.601.511.47
AAMCAltisource A20200225A615.53135.81104.75105.4626.8328.96
AAMEAtlantic Ame20200225A813.56392.23-172.26-93.26613.00512.48
AANAaron's, Inc20200225A15.663.621.201.282.422.34
AAOIApplied Opto20200225A25.018.983.861.594.147.39
AAONAaon Inc20200225A29.436.481.211.685.254.80
AAPADVANCE AUTO20200225A11.062.671.011.251.641.42
AAPLApple Inc.20200225A1.930.770.630.270.140.50
AATAMERICAN ASS20200225A13.223.341.001.282.342.05
AAUAlmaden Mine20200225A102.0241.8439.4937.922.093.92
AAWWAtlas Air Wo20200225A24.717.142.703.194.373.95
AAXJiShares MSCI20200225ETF2.221.040.360.250.680.79
AAXNAxon Enterpr20200225A28.017.492.312.545.194.98
ABAllianceBern20200225A19.986.821.382.555.454.28
ABBVABBVIE INC.20200225A4.251.981.321.360.660.62
ABCAmerisourceB20200225A9.843.220.250.562.972.67
ABCBAmeris Banco20200225A18.783.621.471.161.862.46
ABEOAbeona Thera20200225A28.0711.763.393.648.278.11
ABEQAbsolute Cor20200225ETF34.363.643.143.640.490.00
ABGAsbury Autom20200225A25.636.784.404.662.382.13
ABIOARCA biophar20200225A393.93102.2584.6284.9217.8417.54
ABMABM Industri20200225A21.556.361.683.254.703.12
ABMDAbiomed Inc20200225A21.457.422.973.192.674.21
ABRArbor Realty20200225A7.763.590.901.062.692.54
ABTAbbott Labor20200225A3.852.341.781.790.560.56
ABTXAllegiance B20200225A28.928.661.992.266.686.42
ABUSArbutus Biop20200225A38.9213.996.445.467.328.54
ACAssociated C20200225A121.2543.9637.2935.266.708.71
ACAArcosa, Inc.20200225A33.189.265.616.053.643.21
ACADAcadia Pharm20200225A15.594.501.692.492.812.00
ACAMAcamar Partn20200225A49.389.889.889.880.000.00
ACBAurora Canna20200225A65.9827.8818.9320.518.627.35
ACBIAtlantic Cap20200225A38.2420.588.138.9912.7911.94
ACCAmerican Cam20200225A6.802.110.760.951.351.16
ACCOAcco Brands20200225A13.495.642.382.253.273.39
ACELAccel Entert20200225A39.696.494.925.451.571.05
ACERAcer Therape20200225A158.0176.4422.2725.3341.4150.97
ACESALPS Clean E20200225ETF33.0318.8218.7020.370.11-1.54
ACGLArch Capital20200225A6.816.780.325.651.411.13
ACHCAcadia Healt20200225A15.023.600.470.632.732.57
ACHVAchieve Life20200225A103.8243.3731.5932.579.7810.83
ACIAAcacia Commu20200225A2.310.720.400.360.320.36
ACIOAptus Collar20200225ETF26.019.678.867.890.811.78
ACIUAC Immune SA20200225A53.7722.634.075.2618.8017.63
ACIWACI Worldwid20200225A15.496.511.101.322.685.14
ACLSAxcelis Tech20200225A25.2112.962.722.0110.4111.16
ACMAecom20200225A7.792.350.901.021.451.33
ACMRACM Research20200225A45.5813.193.564.878.538.33
ACNAccenture PL20200225A5.531.701.090.640.611.06
ACNBACNB Corp20200225A170.4532.0017.2621.9013.3710.11
ACORAcorda Thera20200225A71.7530.1318.259.5611.0520.56
ACREAres Commerc20200225A10.235.84-4.14-4.899.9910.78
ACRSAclaris Ther20200225A88.9435.2232.8631.882.273.34
ACRXAcelRx Pharm20200225A71.2030.4722.5314.867.2615.61
ACSGXtrackers MS20200225ETF30.2814.8916.0114.89-1.120.00
ACSIAmerican Cus20200225ETF10.773.663.64-1.900.025.53
ACSTAcasti Pharm20200225A59.6037.1727.3926.7710.1810.64
ACTAdvisorShare20200225ETF33.135.903.443.890.872.00
ACTGAcacia Resea20200225A79.8929.1216.9615.3311.7613.98
ACTTAct II Globa20200225A12.185.054.284.890.770.16
ACUAcme United20200225A465.3176.1375.0969.65-0.716.43
ACWFiShares Edge20200225ETF31.248.858.917.54-0.061.31
ACWIiShares MSCI20200225ETF1.350.71-0.03-0.160.740.88
ACWViShares Edge20200225ETF6.002.072.011.970.060.10
ACWXiShares MSCI20200225ETF2.190.930.060.000.880.93
ACYAeroCentury20200225A307.43173.61188.08188.08-14.44-14.44
ADBEAdobe Inc.20200225A7.072.150.470.651.681.50
ADCAgree Realty20200225A15.323.821.721.692.102.13
ADESAdvanced Emi20200225A32.6812.711.926.7810.855.94
ADIAnalog Devic20200225A6.942.300.581.131.721.17
ADILAdial Pharma20200225A328.63151.31139.80117.0614.2734.17
ADMArcher Danie20200225A3.821.300.170.211.131.09
ADMAADMA Biologi20200225A32.4813.163.813.649.319.53
ADMEAptus Behavi20200225ETF17.575.084.505.070.580.00
ADMPAdamis Pharm20200225A69.4333.5521.9623.5111.6910.06
ADMSAdamas Pharm20200225A60.9519.99-4.643.5124.2516.50
ADNTAdient plc O20200225A13.865.302.911.952.403.37
ADPAutomatic Da20200225A5.342.921.090.991.831.94
ADPTAdaptive Bio20200225A12.923.350.491.102.812.25
ADREInvesco BLDR20200225ETF33.4115.3513.6914.431.660.92
ADROAduro Biotec20200225A32.4314.664.826.177.788.48
ADSAlliance Dat20200225A13.233.411.181.282.232.14
ADSKAutodesk Inc20200225A10.042.070.580.601.491.48
ADSWAdvanced Dis20200225A3.061.330.770.840.560.49
ADTADT Inc.20200225A14.986.743.212.603.534.13
ADTNAdtran Inc20200225A29.3011.902.722.649.199.33
ADUSAddus HomeCa20200225A31.667.184.484.722.702.46
ADVMAdverum Biot20200225A26.576.741.691.794.974.95
ADXSAdvaxis, Inc20200225A40.7926.1018.3119.357.606.79
AEAdams Resour20200225A220.5554.7350.2750.244.484.51
AEEAmeren Corpo20200225A3.931.640.580.561.061.08
AEGNAegion Corp20200225A65.5312.136.817.825.314.31
AEHRAehr Test Sy20200225A85.9958.4514.4232.3748.7226.98
AEISAdvanced Ene20200225A29.397.902.032.304.715.59
AELAmerican Equ20200225A18.445.061.632.053.433.00
AEMAgnico Eagle20200225A5.611.580.080.471.491.11
AEMDAETHLON MEDI20200225A115.6653.8036.3738.059.7815.75
AEOAmerican Eag20200225A7.713.240.470.732.772.50
AEPAmerican Ele20200225A2.941.070.430.460.640.61
AERAercap Holdi20200225A9.712.310.460.691.851.62
AERIAerie Pharma20200225A26.8110.862.961.907.859.05
AESAES Corporat20200225A5.092.801.020.481.772.32
AESEAllied Espor20200225A637.98426.56221.49273.951.62130.96
AESRAnfield U.S.20200225ETF49.8644.6043.7443.280.711.31
AEYADDvantage T20200225A93.1540.6627.7230.039.9910.67
AEYEAudioEye, In20200225A306.3473.0460.8462.2012.3010.93
AEZSAeterna Zent20200225A156.3954.4126.1229.5326.2725.01
AFCAllied Capit20200225A46.8413.3212.7012.810.620.50
AFGAmerican Fin20200225A14.383.631.641.841.991.79
AFHAtlas Financ20200225A78.1432.6931.3631.020.331.58
AFIArmstrong Fl20200225A75.1827.2017.0115.296.3211.89
AFIFAnfield Univ20200225ETF65.6313.0813.0813.080.000.00
AFINAmerican Fin20200225A29.1810.766.876.233.904.53
AFKVanEck Vecto20200225ETF48.5818.7817.4718.481.320.30
AFLAflac Inc.20200225A2.382.090.550.721.541.37
AFLGFirst Trust20200225ETF17.43
AFMCFirst Trust20200225ETF30.9850.8650.8650.860.000.00
AFMDAffimed N.V.20200225A48.0222.158.887.2513.3114.93
AFSMFirst Trust20200225ETF32.47243.38243.38243.380.000.00
AFTYPacer CSOP F20200225ETF39.5311.126.449.104.252.01
AFYAAfya Limited20200225A65.9813.085.487.245.585.82
AGFIRST MAJEST20200225A10.496.530.722.935.833.61
AGBAAGBA Acquisi20200225A89.63
AGCOAGCO Corpora20200225A10.893.120.710.932.412.19
AGEAgeX Therape20200225A188.4058.0947.2543.5012.9914.61
AGENAgenus Inc.20200225A33.7013.283.914.569.288.72
AGFSAgroFresh So20200225A119.5053.2525.5323.5429.2830.48
AGGiShares Core20200225ETF0.870.400.210.340.190.06
AGGPIQ Enhanced20200225ETF12.822.142.302.14-0.160.00
AGGYWisdomTree Y20200225ETF3.092.282.171.560.110.71
AGIAlamos Gold20200225A14.836.011.141.724.874.29
AGIOAgios Pharma20200225A26.806.321.862.424.473.92
AGLEAeglea BioTh20200225A129.5654.0520.8945.1628.068.88
AGMFederal Agri20200225A72.6916.029.9310.506.035.53
AGM AAFederal Agri20200225A327.0928.30-27.00-27.0055.4755.47
AGMHAGM Group Ho20200225A565.39235.63237.31237.31-1.64-1.64
AGNAllergan plc20200225A2.701.050.410.450.630.60
AGNCAGNC Investm20200225A5.352.350.700.871.651.48
AGNDWisdomTree T20200225ETF35.387.9010.8810.88-2.98-2.98
AGOAssured Guar20200225A7.262.090.620.651.481.44
AGRAvangrid, In20200225A6.782.12-0.090.632.211.49
AGROADECOAGRO S.20200225A39.2010.013.705.745.844.27
AGRXAgile Therap20200225A34.3413.353.612.939.6610.43
AGSPlayAGS, Inc20200225A53.698.544.790.873.677.66
AGTiShares MSCI20200225ETF61.7649.2649.3149.26-0.060.00
AGTCApplied Gene20200225A42.1512.735.164.967.427.78
AGXArgan, Inc20200225A37.297.594.743.272.854.32
AGYSAgilysys, In20200225A44.6414.185.938.278.245.97
AGZiShares Agen20200225ETF4.951.541.451.500.090.04
AGZDWisdomTree T20200225ETF32.705.534.684.680.840.84
AHCA.H. Belo Co20200225A93.7869.8567.8067.152.372.72
AHCOAdaptHealth20200225A229.3966.1860.8060.624.645.55
AHHArmada Hoffl20200225A15.754.501.061.353.443.15
AHPIAllied Healt20200225A156.0050.6132.4436.305.8814.21
AHTAshford Hosp20200225A44.1720.305.924.7514.3215.60
AIArlington As20200225A16.147.082.343.004.754.09
AIAiShares Asia20200225ETF19.076.254.274.751.981.51
AIEQAI Powered E20200225ETF29.737.646.186.181.461.45
AIGAmerican Int20200225A3.492.130.61-0.010.792.14
AIHSSenmiao Tech20200225A232.2965.7652.0356.9411.368.85
AIIQAI Powered I20200225ETF53.2415.4915.0115.010.480.48
AIMAIM ImmunoTe20200225A104.0545.4939.8041.313.964.17
AIMCAltra Indust20200225A28.308.483.824.322.604.11
AIMTAimmune Ther20200225A20.297.392.824.024.543.37
AINAlbany Inter20200225A20.993.360.681.122.692.24
AINCAshford Inc.20200225A196.5664.2060.7564.257.18-0.01
AINVApollo Inves20200225A7.233.971.431.702.542.27
AIQGlobal X Fut20200225ETF48.8818.4315.3515.913.092.53
AIRAAR Corp.20200225A27.176.071.552.624.523.45
AIRGAirgain, Inc20200225A53.1521.929.4110.1112.7612.16
AIRIAir Industri20200225A143.7348.4842.9543.365.435.14
AIRRFirst Trust20200225ETF16.285.646.015.85-0.37-0.21
AIRTAir T Inc20200225A744.50392.430.00373.420.0018.28
AITApplied Indu20200225A24.355.371.412.363.953.01
AIVApartment In20200225A6.651.540.610.510.931.03
AIZAssurant, In20200225A9.562.741.161.271.581.47
AJGArthur J. Ga20200225A8.221.861.131.180.730.68
AJRDAerojet Rock20200225A19.193.011.532.861.480.15
AJXGreat Ajax C20200225A12.704.920.380.514.544.41
AKAMAkamai Techn20200225A9.394.660.911.143.773.54
AKBAAkebia Thera20200225A16.146.130.050.486.085.66
AKCAAkcea Therap20200225A40.8310.435.064.655.135.78
AKERAkers Biosci20200225A157.7753.718.7015.0544.2438.99
AKGAsanko Gold20200225A98.7843.6537.5837.234.826.43
AKRAcadia Realt20200225A12.213.441.361.582.081.86
AKROAkero Therap20200225A93.6132.718.3412.8524.1420.36
AKRXAkorn, Inc.20200225A76.2532.9215.1911.6517.0721.29
AKTSAKOUSTIS TEC20200225A35.2315.892.184.9413.8111.04
ALAir Lease Co20200225A10.402.850.901.201.961.66
ALACAlberton Acq20200225A39.00
ALBAlbemarle Co20200225A9.912.961.981.770.981.19
ALBOAlbireo Phar20200225A75.3318.9511.3911.285.717.66
ALCAlcon Inc. O20200225A6.681.670.770.740.900.93
ALCOAlico Inc20200225A111.9014.5412.6912.431.232.10
ALDXAldeyra Ther20200225A47.3017.567.836.188.0811.38
ALEALLETE, Inc.20200225A11.052.740.830.951.901.79
ALECAlector, Inc20200225A58.8017.347.2410.459.477.07
ALEXAlexander &20200225A16.985.331.752.523.582.81
ALFAAlphaClone A20200225ETF27.7116.087.0112.549.153.69
ALGAlamo Group,20200225A91.6016.7014.8711.041.485.65
ALGNAlign Techno20200225A15.973.891.601.852.292.04
ALGRAllegro Merg20200225A68.2611.8011.8011.800.000.00
ALGTAllegiant Tr20200225A30.216.032.182.403.813.64
ALIMAlimera Scie20200225A242.4487.2062.7462.2826.8325.26
ALJJALJ Regional20200225A434.80233.60122.7137.40179.13197.56
ALKAlaska Air G20200225A8.772.220.610.761.621.46
ALKSAlkermes Inc20200225A10.412.99-0.16-0.373.153.36
ALLThe Allstate20200225A5.842.040.530.691.511.35
ALLEAllegion Pub20200225A11.872.610.690.851.921.76
ALLKAllakos Inc.20200225A45.849.845.105.874.563.97
ALLOAllogene The20200225A39.666.493.815.382.331.11
ALLTAllot Ltd. O20200225A30.4210.363.523.816.776.56
ALLYAlly Financi20200225A4.051.780.130.321.651.45
ALNAAllena Pharm20200225A137.8349.1619.450.4822.5348.51
ALNYAlnylam Phar20200225A26.345.920.841.425.054.50
ALOAlio Gold In20200225A61.97144.12116.39142.5933.520.84
ALOTAstroNova, I20200225A100.4331.4727.2026.954.334.52
ALPNAlpine Immun20200225A257.79112.6641.3844.2672.3770.83
ALRMAlarm.com Ho20200225A24.305.572.253.123.332.45
ALRNAileron Ther20200225A250.74100.0281.7085.3016.8714.79
ALRSAlerus Finan20200225A200.3571.520.900.6171.3371.62
ALSKAlaska Commu20200225A112.1631.6524.6723.357.088.31
ALSNALLISON TRAN20200225A7.131.870.790.711.081.16
ALTAltimmune, I20200225A96.0436.6229.6328.406.808.25
ALTGAlta Equipme20200225A53.8115.986.7910.839.235.21
ALTMAltus Midstr20200225A62.5512.325.105.107.477.47
ALTRAltair Engin20200225A25.654.161.602.192.561.97
ALTSProShares Mo20200225ETF34.6552.9221.1954.42-3.15-1.50
ALTYGlobal X Sup20200225ETF22.7814.7611.5411.123.333.75
ALUSAlussa Energ20200225A29.303.58-2.43-2.706.016.28
ALVAutoliv, Inc20200225A11.082.481.151.311.331.17
ALXAlexander's20200225A97.6932.9732.6334.522.550.11
ALXNAlexion Phar20200225A8.732.940.270.592.672.35
ALYAAlithya Grou20200225A221.88133.0642.2579.2688.2354.23
AMAntero Midst20200225A22.719.223.053.876.165.35
AMAGAMAG Pharmac20200225A35.5013.372.964.0710.249.33
AMALAmalgamated20200225A87.5921.0115.4916.134.814.88
AMATApplied Mate20200225A4.122.401.040.561.321.84
AMBAAmbarella, I20200225A21.457.162.324.604.872.56
AMBCAmbac Financ20200225A26.578.554.304.041.794.49
AMCAMC ENTERTAI20200225A15.229.545.385.764.163.80
AMCAiShares Russ20200225ETF19.746.235.756.080.490.16
AMCIAMCI Acquisi20200225A49.02
AMCRAmcor plc Or20200225A10.195.181.191.384.013.82
AMCXAMC Networks20200225A16.329.760.65-4.199.0114.15
AMDAdvanced Mic20200225A2.521.19-0.170.301.350.88
AMEAmetek, Inc.20200225A8.592.290.350.781.931.51
AMEDAmedisys Inc20200225A37.668.263.794.124.454.14
AMEHApollo Medic20200225A89.5424.8316.5816.515.788.22
AMGAffiliated M20200225A13.333.110.851.052.262.06
AMGNAmgen Inc20200225A5.981.670.730.550.941.12
AMHAMERICAN HOM20200225A4.651.670.090.351.581.31
AMHCAmplitude He20200225A121.3351.5451.5451.540.000.00
AMJJP Morgan Al20200225ETN5.412.531.011.171.421.36
AMKAssetMark Fi20200225A101.6818.2715.5715.762.522.52
AMKRAmkor Techno20200225A11.554.982.161.552.823.43
AMLPAlerian MLP20200225ETF13.776.354.114.782.241.56
AMNAMN Healthca20200225A18.824.031.592.162.451.87
AMNBAmerican Nat20200225A368.0072.5767.6363.612.948.92
AMOMQraft AI-Enh20200225ETF30.3711.3112.6311.16-1.310.15
AMOTAllied Motio20200225A67.5517.5710.7212.346.755.23
AMPAmeriprise F20200225A11.423.231.051.182.182.05
AMPEAmpio Pharma20200225A88.0731.1724.7922.266.318.94
AMPHAmphastar Ph20200225A23.5618.702.613.2016.4216.30
AMPYAmplify Ener20200225A36.0510.325.175.545.134.77
AMRBAmerican Riv20200225A273.59105.75105.75105.750.000.00
AMRCAmeresco, In20200225A31.998.652.573.066.075.59
AMRHAmeri Holdin20200225A343.6598.3289.1586.769.5211.65
AMRKA-Mark Preci20200225A325.0228.7827.037.130.9721.64
AMRSAmyris Inc.20200225A32.9014.323.884.199.3010.12
AMRXAmneal Pharm20200225A24.798.710.851.507.737.20
AMSAmerican Sha20200225A169.29132.7250.06132.720.000.00
AMSCAmerican Sup20200225A39.2111.804.784.536.977.27
AMSFAMERISAFE, I20200225A49.277.845.155.632.592.21
AMSW AAAmerican Sof20200225A26.3110.893.033.257.907.72
AMTAmerican Tow20200225A8.543.431.431.661.981.76
AMTBAmerant Banc20200225A186.8443.7136.6031.616.4912.07
AMTB BBAmerant Banc20200225A622.97252.44265.45238.170.0014.02
AMTDTD Ameritrad20200225A4.374.002.822.861.191.14
AMTXAemetis, Inc20200225A298.3678.5764.8565.7712.0412.85
AMUETRACS Aleri20200225ETN14.985.603.954.510.691.09
AMUBETRACS Aleri20200225ETN21.277.207.207.200.000.00
AMWDAmerican Woo20200225A61.107.865.064.952.402.89
AMZAInfraCap MLP20200225ETF28.5213.199.559.673.673.54
AMZNAmazon.Com I20200225A5.931.520.920.710.600.81
ANAutoNation,20200225A13.973.351.911.931.441.43
ANABAnaptysBio,20200225A27.276.903.223.543.143.35
ANATAmerican Nat20200225A93.9318.0313.5613.364.224.67
ANDAAndina Acqui20200225A127.76
ANDEAndersons In20200225A34.218.682.613.216.075.48
ANETArista Netwo20200225A13.153.960.110.053.863.91
ANFAbercrombie20200225A8.023.770.851.252.892.52
ANGIANGI Homeser20200225A14.238.231.730.726.527.57
ANGLVanEck Vecto20200225ETF4.228.537.858.120.690.47
ANGOAngioDynamic20200225A39.6721.373.18-4.945.2925.88
ANHAnworth Mort20200225A27.779.506.987.142.522.36
ANIKAnika Therap20200225A40.3912.643.803.945.628.58
ANIPANI Pharmace20200225A63.8416.109.307.976.478.14
ANIXAnixa Biosci20200225A107.7430.0724.0324.916.105.16
ANSSAnsys Inc20200225A17.413.990.861.782.482.28
ANTMANTHEM, INC.20200225A10.112.320.470.621.831.70
ANVSAnnovis Bio,20200225A197.9291.1779.3886.0112.505.19
ANYSphere 3D Co20200225A285.41136.51102.63109.2721.2127.12
AOAiShares Core20200225ETF13.474.854.924.34-0.070.51
AOBCAmerican Out20200225A11.717.10-0.30-0.147.447.28
AOKiShares Core20200225ETF12.473.562.823.240.750.32
AOMiShares Core20200225ETF7.536.855.955.430.901.42
AONAon plc Clas20200225A8.872.50-0.89-0.643.393.14
AORiShares Core20200225ETF8.602.601.591.901.010.71
AOSA.O. Smith C20200225A7.583.562.512.301.041.26
AOSLAlpha and Om20200225A41.2911.262.452.877.688.36
APAmpco-Pittsb20200225A86.1825.5118.4622.326.843.20
APAApache Corpo20200225A6.854.830.851.241.373.58
APAMARTISAN PART20200225A16.453.951.841.762.122.20
APDAir Products20200225A8.162.020.35-0.151.682.17
APDNApplied DNA20200225A87.2132.8917.1019.1312.9613.75
APEIAmerican Pub20200225A48.8314.583.624.8110.969.79
APENApollo Endos20200225A627.0881.44118.464.2911.5876.42
APEXApex Global20200225A232.4676.5174.2275.272.401.21
APHAmphenol Cor20200225A7.641.840.330.531.511.31
APHAAphria Inc.20200225A26.2212.606.027.674.714.93
APLEApple Hospit20200225A8.213.400.591.132.812.27
APLSApellis Phar20200225A34.9015.71-0.331.0916.3014.89
APLTApplied Ther20200225A100.1627.3714.1114.5711.3612.83
APMAptorum Grou20200225A137.3048.3545.0448.103.050.26
APOApollo Globa20200225A7.492.160.400.561.761.60
APOGApogee Enter20200225A24.375.31-1.06-0.336.345.64
APPFAppFolio, In20200225A64.0819.217.927.8811.3511.42
APPNAppian Corpo20200225A24.788.605.315.753.262.86
APPSDigital Turb20200225A17.918.451.503.415.985.05
APREAprea Therap20200225A148.8628.1119.2517.566.9510.53
APRNBlue Apron H20200225A61.8826.8516.1516.488.8010.37
APTAlpha Pro Te20200225A47.6825.0316.0818.546.026.49
APTOAptose Biosc20200225A27.0210.336.235.253.575.08
APTSPreferred Ap20200225A26.087.250.990.896.246.36
APTVAptiv PLC20200225A9.661.750.990.880.770.87
APTXAptinyx Inc.20200225A97.2937.6621.5230.3016.217.39
APVOAptevo Thera20200225A119.9979.2353.0967.229.2412.05
APWCAsia Pacific20200225A513.22166.42154.81154.9011.8411.74
APXTApex Technol20200225A58.555.95-11.277.8217.21-1.87
APYApergy Corpo20200225A32.1624.171.452.164.6920.77
APYXApyx Medical20200225A86.7737.9519.2515.827.9821.72
AQBAquaBounty T20200225A94.8142.9027.2421.774.0320.99
AQMSAqua Metals,20200225A152.5563.6753.3951.818.4411.87
AQNAlgonquin Po20200225A6.222.731.881.990.850.74
AQSTAquestive Th20200225A87.4729.3325.0618.632.1410.65
AQUAEvoqua Water20200225A14.743.86-0.151.004.012.86
ARANTERO RESOU20200225A61.2423.0617.3014.455.158.61
ARAAmerican Ren20200225A94.0814.2410.549.162.805.08
ARAVAravive, Inc20200225A69.3325.0511.278.999.1215.82
ARAYAccuray Inco20200225A34.8921.1111.6912.459.648.88
ARCARC Document20200225A156.1516.0612.188.402.747.65
ARCBArcBest Corp20200225A33.6318.912.113.876.4714.61
ARCCAres Capital20200225A5.562.370.680.831.691.54
ARCEArco Platfor20200225A87.3316.688.7711.917.344.76
ARCHArch Coal, I20200225A38.438.264.043.754.114.51
ARCMArrow Reserv20200225ETF54.97
ARCOARCOS DORADO20200225A21.324.371.581.832.792.54
ARCTArcturus The20200225A90.9045.9117.5518.365.7325.44
ARDArdagh Group20200225A38.849.614.705.384.924.31
ARDSAridis Pharm20200225A1366.86330.95330.95330.950.000.00
ARDXArdelyx, Inc20200225A32.1311.052.933.347.017.69
AREAlexandria R20200225A8.812.210.881.041.331.17
ARECAMERICAN RES20200225A473.48214.53181.89181.8033.3333.44
ARESAres Managem20200225A16.964.293.142.661.151.63
ARGOArgo Group I20200225A61.689.755.826.233.913.53
ARGTGlobal X MSC20200225ETF83.0827.7125.4526.171.771.55
ARIAPOLLO COMME20200225A5.702.430.861.031.571.40
ARKFARK Fintech20200225ETF17.437.064.536.022.541.04
ARKGARK Genomic20200225ETF26.486.283.073.763.212.53
ARKKARK Innovati20200225ETF13.524.563.262.711.311.86
ARKQARK Autonomo20200225ETF19.337.256.306.820.950.43
ARKRArk Restaura20200225A160.4946.2528.8828.8817.3617.36
ARKWARK Next Gen20200225ETF14.175.993.994.832.001.16
ARLAmerican Rea20200225A370.91152.23150.20150.762.061.49
ARLOArlo Technol20200225A58.1222.4211.1312.249.9810.19
ARLPAlliance Res20200225A39.7811.101.673.589.427.51
ARMKARAMARK20200225A5.902.121.201.440.930.69
ARMPArmata Pharm20200225A236.6164.2930.2649.109.1315.06
ARMRArmor US Equ20200225ETF27.385.87-0.562.946.442.93
ARNAArena Pharma20200225A28.976.833.324.003.512.83
ARNCArconic Corp20200225A4.681.670.010.561.241.11
AROCArchrock Inc20200225A13.908.564.325.434.273.14
AROWArrow Financ20200225A43.8211.528.299.143.222.38
ARPOAerpio Pharm20200225A175.1091.3980.7963.9611.2927.38
ARQTArcutis Biot20200225A182.8048.1638.4640.984.927.13
ARRARMOUR Resid20200225A6.782.440.730.891.711.55
ARTLArtelo Biosc20200225A233.3497.2666.9072.3721.9925.04
ARTN AAArtesian Res20200225A92.3814.1411.7412.012.412.13
ARTWArts-Way Man20200225A568.2995.91111.1875.17-13.6320.44
ARVNArvinas, Inc20200225A41.936.643.824.182.832.46
ARWArrow Electr20200225A11.102.860.690.872.151.98
ARWRArrowhead Re20200225A21.697.603.362.734.184.88
ARYAARYA Science20200225A334.9693.3293.3293.320.000.00
ASBAssociated B20200225A5.982.890.360.412.532.49
ASCARDMORE SHIP20200225A33.0912.585.615.746.986.87
ASEAGlobal X FTS20200225ETF69.6814.3513.1213.651.240.70
ASETFlexShares R20200225ETF67.7715.8015.8015.800.000.00
ASFIAsta Funding20200225A215.9158.7336.2138.8722.5519.86
ASGNASGN Incorpo20200225A16.343.521.101.382.422.14
ASHAshland Glob20200225A9.992.211.141.181.081.04
ASHRXtrackers Ha20200225ETF3.471.790.600.651.191.14
ASHSXtrackers Ha20200225ETF27.547.396.475.970.921.42
ASHXXtrackers MS20200225ETF87.1335.5935.5935.590.000.00
ASIXAdvanSix Inc20200225A22.799.07-0.520.439.508.66
ASMAvino Silver20200225A88.0743.4731.7034.4111.099.32
ASMBAssembly Bio20200225A60.2614.944.263.659.8511.28
ASNAAscena Retai20200225A54.4829.495.904.7320.2724.82
ASPNAspen Aeroge20200225A65.3421.5511.9414.667.386.87
ASPSAltisource P20200225A104.2728.1919.6321.088.397.18
ASPUASPEN GROUP,20200225A46.2016.415.9524.906.73-8.54
ASRTAssertio The20200225A89.2958.7421.3315.1842.7244.50
ASRVAmeriServ Fi20200225A25.528.737.787.780.950.95
ASTCAstrotech Co20200225A319.57172.81100.95150.3342.0622.03
ASTEAstec Indust20200225A74.9913.127.538.185.174.94
ASURAsure Softwa20200225A78.8923.697.778.279.6915.29
ASYSAmtech Syste20200225A62.0619.7312.2612.637.217.10
ATAtlantic Pow20200225A43.8515.7513.0312.452.723.30
ATCXAtlas Techni20200225A252.1163.8850.8253.9511.779.97
ATECAlphatec Hol20200225A43.7711.627.387.344.244.28
ATENA10 NETWORKS20200225A17.685.591.842.192.733.40
ATEST CCTest Symbol20200225A32.228.498.408.410.100.09
ATEST GGTEST SYMBOL20200225A28.738.228.218.190.010.02
ATEXAnterix Inc.20200225A66.8019.647.664.1710.2015.45
ATGEAdtalem Glob20200225A16.443.500.631.182.872.32
ATHAthene Holdi20200225A5.952.230.040.732.001.53
ATHXAthersys, In20200225A85.6335.0830.3627.194.357.90
ATIAllegheny Te20200225A12.914.102.032.432.071.67
ATIFATIF Holding20200225A539.52269.63196.68246.8419.2222.06
ATKRAtkore Inter20200225A17.544.011.001.573.012.43
ATLCAtlanticus H20200225A221.7379.1859.3963.1418.1316.34
ATLOAMES Nationa20200225A70.0410.809.329.780.161.00
ATMPiPath Select20200225ETF14.752.452.632.51-0.18-0.07
ATNIATN Internat20200225A168.5434.7827.4828.516.856.27
ATNMActinium Pha20200225A64.6641.4133.8331.857.049.62
ATNXAthenex, Inc20200225A23.6815.435.105.989.059.55
ATOAtmos Energy20200225A6.741.63-0.320.021.961.62
ATOMAtomera Inco20200225A163.5544.3330.5925.2210.8619.03
ATOSAtossa Thera20200225A142.5694.9923.7491.2120.003.63
ATRAptarGroup,20200225A14.272.851.852.000.990.85
ATRAAtara Biothe20200225A31.7017.255.865.5511.6311.95
ATRCAtriCure, In20200225A23.755.814.523.261.292.55
ATRIAtrion Corp20200225A
ATROAstronics Co20200225A39.8310.066.376.773.653.29
ATRSAntares Phar20200225A30.5113.245.645.777.617.48
ATSGAir Transpor20200225A22.427.033.243.562.163.45
ATTOAtento S.A.20200225A151.8238.2615.8227.3122.9610.98
ATUSAltice USA,20200225A4.333.111.851.711.261.40
ATVIActivision B20200225A3.051.30-0.15-0.181.451.48
ATXIAvenue Thera20200225A191.8243.6330.7330.7811.7212.87
AUBAtlantic Uni20200225A20.264.812.413.521.961.29
AUBNAuburn Natio20200225A559.29200.89207.87210.923.17-10.08
AUDCAudioCodes L20200225A32.4811.313.026.055.195.24
AUGAuryn Resour20200225A86.6735.9633.6929.812.216.15
AUMNGolden Miner20200225A62.5950.1045.3248.073.962.03
AUPHAurinia Phar20200225A13.714.431.551.432.883.00
AUSFGlobal X Ada20200225ETF28.369.909.7510.630.15-0.73
AUTOAutoWeb, Inc20200225A492.98147.0796.9799.0044.4948.30
AUYYamana Gold,20200225A21.999.302.903.876.395.43
AVAAvista Corpo20200225A7.732.140.951.201.190.95
AVAVAeroVironmen20200225A23.207.43-1.033.418.514.02
AVBAvalonBay Co20200225A7.691.950.651.131.290.82
AVCOAvalon Globo20200225A134.4132.4230.3431.540.960.87
AVDAmerican Van20200225A39.5210.884.595.436.305.45
AVDEAvantis Inte20200225ETF45.6619.2716.0416.113.223.16
AVDVAvantis Inte20200225ETF24.756.27-1.962.998.233.28
AVEMAvantis Emer20200225ETF51.2730.8625.6330.705.240.17
AVEOAVEO Pharmac20200225A85.3427.4916.9616.919.4210.58
AVGOBroadcom Inc20200225A8.612.160.140.692.021.47
AVGRAvinger, Inc20200225A265.0579.6953.3178.8717.690.74
AVIDAvid Technol20200225A23.285.705.355.500.320.24
AVLRAvalara, Inc20200225A32.774.391.862.412.531.98
AVNSAvanos Medic20200225A35.369.823.372.483.907.27
AVNWAviat Networ20200225A277.3267.5360.0060.904.336.56
AVROAVROBIO, Inc20200225A55.7419.829.8010.5710.209.51
AVTAvnet, Inc.20200225A10.603.810.350.502.173.30
AVTRAvantor, Inc20200225A13.2313.8812.9212.870.981.01
AVUSAvantis U.S.20200225ETF13.847.343.430.063.947.29
AVUVAvantis U.S.20200225ETF21.625.956.896.57-0.94-0.62
AVXLAnavex Life20200225A41.0515.826.786.788.609.06
AVYAvery Dennis20200225A13.122.911.201.541.721.37
AVYAAvaya Holdin20200225A8.383.540.480.383.063.16
AWIArmstrong Wo20200225A15.832.821.571.721.211.10
AWKAmerican Wat20200225A6.922.020.811.101.210.92
AWRAmerican Sta20200225A30.095.582.592.942.972.64
AWREAware Inc20200225A351.0869.2458.8657.9411.0711.39
AWTMAware Ultra-20200225ETF3.750.780.780.780.000.00
AWXAvalon Holdi20200225A237.7089.0985.4175.075.7314.02
AXAxos Financi20200225A20.008.602.382.796.255.85
AXASAbraxas Petr20200225A27.9717.3310.3612.585.844.77
AXDXAccelerate D20200225A46.508.666.005.842.572.83
AXEAnixter Inte20200225A6.131.360.550.620.810.74
AXGNAxogen, Inc.20200225A63.1423.517.539.0514.2714.75
AXGTAxovant Gene20200225A79.1135.0424.5421.6810.3613.38
AXJLWisdomTree A20200225ETF47.0727.2223.6027.553.64-0.33
AXLAmerican Axl20200225A15.8913.126.797.596.335.53
AXLAAxcella Heal20200225A230.3860.1259.7558.670.641.45
AXNXAxonics Modu20200225A39.709.548.386.761.042.79
AXPAmerican Exp20200225A3.921.530.450.611.080.92
AXRAMREP Corpor20200225A441.07281.28281.28281.280.000.00
AXSAxis Capital20200225A8.153.151.532.131.611.01
AXSMAxsome Thera20200225A30.778.123.764.144.353.98
AXTAAxalta Coati20200225A5.471.80-0.02-0.011.821.81
AXTIAXT Inc20200225A43.0625.0514.5815.9810.449.16
AXUAlexco Resou20200225A51.2722.1114.1210.707.7111.43
AYAtlantica Yi20200225A11.514.612.192.232.432.40
AYIAcuity Brand20200225A18.264.051.771.672.282.37
AYTUAytu BioScie20200225A119.8477.3648.8254.8323.4422.77
AYXAlteryx, Inc20200225A20.825.384.172.881.182.50
AZOAutoZone, In20200225A20.274.872.913.041.911.76
AZPNAspen Techno20200225A19.474.692.441.971.912.71
AZREAzure Power20200225A101.2031.6329.5429.182.002.44
AZRXAzurRx BioPh20200225A131.2052.7346.7442.414.5510.36
AZZAZZ Inc.20200225A38.6510.702.925.047.755.67
BBarnes Group20200225A30.327.452.714.524.742.93
BABoeing Compa20200225A5.631.830.620.661.211.16
BABInvesco Taxa20200225ETF5.382.251.792.040.460.21
BACBank of Amer20200225A3.151.510.160.131.351.37
BAHBooz Allen H20200225A7.742.040.620.991.431.05
BALiPath Series20200225ETN47.908.198.668.65-0.47-0.46
BAMBrookfield A20200225A3.461.110.160.310.950.80
BANCBanc of Cali20200225A13.714.051.691.762.362.30
BANDBandwidth In20200225A34.638.444.534.863.273.58
BANFBancfirst Co20200225A49.2310.933.924.887.026.06
BANRBanner Corp.20200225A19.494.291.121.543.172.75
BANXStoneCastle20200225A39.6310.599.079.511.381.08
BAPCredicorp LT20200225A16.053.181.621.641.561.54
BAPRInnovator S&20200225ETF44.579.306.699.162.610.13
BASIBioanalytica20200225A196.9684.1335.3536.3255.9855.00
BATLBattalion Oi20200225A635.72138.09101.06201.9712.07-64.81
BATR AALiberty Medi20200225A27.2311.115.615.965.645.29
BATR KKLiberty Medi20200225A20.188.345.625.772.762.61
BATTAmplify Adva20200225ETF28.1311.6312.8312.93-1.21-1.30
BAUGInnovator S&20200225ETF42.2917.3314.7417.332.600.00
BAXBaxter Inter20200225A6.601.750.790.900.960.85
BBBlackBerry L20200225A17.927.131.792.215.344.92
BBAXJPMorgan Bet20200225ETF16.996.096.555.77-0.460.32
BBBYBed Bath & B20200225A9.394.811.451.453.353.37
BBCVirtus LifeS20200225ETF66.4821.8018.6018.312.993.49
BBCAJPMorgan Bet20200225ETF6.732.302.301.930.000.37
BBCPConcrete Pum20200225A112.9624.9415.1221.606.843.33
BBDCBarings BDC,20200225A19.645.011.621.823.393.19
BBEUJPMorgan Bet20200225ETF5.912.111.681.300.430.82
BBGIBeasley Broa20200225A104.1836.4330.7731.475.574.98
BBHVanEck Vecto20200225ETF10.493.841.542.312.301.53
BBIBrickell Bio20200225A122.1038.8717.7218.8018.1320.20
BBINJPMorgan Bet20200225ETF5.223.504.622.53-1.120.97
BBIOBridgeBio Ph20200225A50.5812.395.935.766.376.72
BBJPJPMorgan Bet20200225ETF4.971.961.101.040.850.92
BBPVirtus LifeS20200225ETF33.568.915.725.973.172.94
BBQBBQ Holdings20200225A561.42200.43132.97184.90-6.9614.94
BBREJPMorgan Bet20200225ETF4.273.871.963.311.920.56
BBSAJPMorgan Bet20200225ETF7.855.715.695.710.020.00
BBSIBarrett Busi20200225A60.5518.1111.1811.336.856.78
BBUBrookfield B20200225A37.7810.74-0.172.2210.928.53
BBUSJPMorgan Bet20200225ETF3.854.671.942.562.722.11
BBWBuild-A-Bear20200225A88.2625.0513.5015.696.859.36
BBXBBX Capital20200225A41.9216.2810.3311.145.845.15
BBYBest Buy Com20200225A7.201.870.470.661.401.21
BCBrunswick Co20200225A13.303.511.401.702.111.81
BCBPBCB Bancorp20200225A64.7212.427.007.275.435.15
BCCBoise Cascad20200225A30.5021.772.085.485.8115.81
BCDAberdeen Sta20200225ETF19.3715.3715.3715.370.000.00
BCDABioCardia, I20200225A610.79116.9413.8113.81104.17104.17
BCEBCE, Inc.20200225A2.271.100.300.180.800.92
BCEIBONANZA CREE20200225A26.567.112.242.964.834.14
BCELAtreca, Inc.20200225A100.7950.2318.3237.1614.1213.10
BCIAberdeen Sta20200225ETF18.287.447.367.380.080.06
BCLIBrainstorm C20200225A43.1317.405.838.1910.129.21
BCMiPath Pure B20200225ETN18.744.495.365.13-0.87-0.64
BCMLBayCom Corp20200225A96.8025.1520.2217.913.347.21
BCOThe Brink's20200225A24.245.111.872.103.233.01
BCOMB Communicat20200225A799.03224.3156.9956.99173.40173.40
BCORBlucora, Inc20200225A21.147.521.213.676.283.85
BCOVBrightcove,20200225A27.988.233.002.253.815.97
BCOW1895 Bancorp20200225A505.76221.38216.84216.844.444.44
BCPCBalchem Corp20200225A62.4313.767.979.125.694.64
BCRXBioCryst Pha20200225A42.9117.455.906.2511.4011.18
BCSFBain Capital20200225A13.704.272.072.182.202.10
BCTFBancorp 34,20200225A182.1489.8695.8994.350.03-4.53
BDCBelden Inc.20200225A22.755.332.602.912.722.43
BDCSUBS AG Excha20200225ETN41.8810.7510.147.440.623.32
BDCYETRACS 2xMon20200225ETN160.04101.09104.1288.75-0.1312.26
BDCZETRACS Wells20200225ETN44.3710.786.9410.653.890.13
BDECInnovator S&20200225ETF28.774.934.124.910.810.02
BDGEBridge Banco20200225A72.6719.1014.2312.953.996.14
BDLFlanigan's E20200225A265.43125.65125.65125.650.000.00
BDNBrandywine R20200225A6.983.290.901.202.392.08
BDRBlonder Tong20200225A502.34194.90201.18188.310.996.47
BDSIBioDelivery20200225A19.6310.282.134.938.205.40
BDTXBlack Diamon20200225A76.0213.768.7612.212.821.54
BDXBecton, Dick20200225A8.552.781.101.341.681.44
BEBloom Energy20200225A24.548.031.68-1.256.329.31
BEAMBeam Therape20200225A72.3526.628.2014.0718.5012.65
BEATBioTelemetry20200225A30.6811.826.798.085.093.78
BECNBeacon Roofi20200225A21.694.542.303.072.782.44
BELF AABel Fuse Inc20200225A633.3063.4058.6560.504.923.00
BELF BBBel Fuse Inc20200225A99.9342.4622.4733.799.668.32
BENFranklin Res20200225A4.363.360.650.802.722.56
BEPBrookfield R20200225A11.143.490.921.752.571.75
BERYBerry Global20200225A8.512.030.730.841.301.19
BF AABrown-Forman20200225A43.6811.217.837.553.393.67
BF BBBrown-Forman20200225A10.393.891.432.032.461.86
BFAMBRIGHT HORIZ20200225A13.723.221.261.521.961.70
BFCBank First C20200225A178.8439.5638.8838.880.680.68
BFEBInnovator S&20200225ETF43.1810.8811.3210.95-0.72-0.07
BFINBankFinancia20200225A75.3318.3713.0416.271.842.05
BFITGlobal X Hea20200225ETF39.5211.159.6210.181.520.96
BFORBarron's 40020200225ETF19.3414.159.168.925.005.23
BFSSaul Centers20200225A84.0418.0211.4512.276.035.74
BFSTBusiness Fir20200225A104.1526.8723.3724.593.502.28
BGBunge Limite20200225A8.683.431.251.492.181.94
BGCPBGC Partners20200225A19.718.262.062.155.966.10
BGFVBig 5 Sporti20200225A53.7920.3410.8311.509.188.96
BGGBriggs & Str20200225A32.0713.855.446.928.386.93
BGIBirks Group20200225A938.06148.6997.1997.1951.6451.64
BGRNiShares Glob20200225ETF14.146.406.236.280.170.12
BGSB&G Foods, I20200225A11.644.901.091.213.823.70
BGSFBG Staffing20200225A61.7224.818.949.7316.3115.51
BHBiglari Hold20200225A217.9943.5231.2834.6112.068.96
BH AABiglari Hold20200225A
BHATBlue Hat Int20200225A275.33123.43109.46108.8220.0815.79
BHBBar Harbor B20200225A128.6434.0930.3930.803.703.31
BHCBausch Healt20200225A4.993.442.692.630.750.81
BHEBenchmark El20200225A12.945.142.710.822.434.31
BHFBrighthouse20200225A12.603.782.162.451.631.33
BHLBBerkshire Hi20200225A22.285.090.890.874.204.21
BHRBraemar Hote20200225A30.476.684.234.662.432.02
BHTGBioHiTech Gl20200225A227.9399.9574.5774.9625.6825.14
BHVNBiohaven Pha20200225A24.616.192.583.103.603.09
BIBProShares Ul20200225ETF9.263.231.320.881.912.35
BIBLInspire 10020200225ETF41.939.5610.4710.76-0.91-1.20
BICKFirst Trust20200225ETF181.468.244.706.620.301.60
BIGBig Lots, In20200225A17.263.361.401.481.951.87
BIIBBiogen Inc.20200225A8.433.330.380.402.952.93
BILSPDR Bloombe20200225ETF1.090.530.530.530.000.00
BILLBill.com Hol20200225A49.0011.069.919.600.951.47
BIMIBOQI Interna20200225A134.5840.0127.1829.748.6010.26
BIOBio-Rad Labo20200225A55.6611.718.448.283.243.46
BIO BBBio-Rad Labo20200225A94.3038.4138.4138.410.000.00
BIOCBiocept, Inc20200225A53.0527.9023.1920.113.847.78
BIOLBiolase, Inc20200225A245.87167.12113.18108.9257.9159.15
BIOXBioceres Cro20200225A1177.86337.23323.79343.1814.76-5.79
BIPBrookfield I20200225A6.924.062.562.461.501.60
BISProShares Ul20200225ETF8.853.58-0.090.753.672.83
BIVVanguard Int20200225ETF2.180.560.260.450.300.11
BIZDVanEck Vecto20200225ETF16.248.348.127.350.220.99
BJBJs Wholesal20200225A12.333.151.161.531.981.62
BJANInnovator S&20200225ETF25.366.875.976.400.900.47
BJKVanEck Vecto20200225ETF56.8413.7913.1913.170.600.63
BJRIBJ's Restaur20200225A21.505.191.811.123.014.07
BJULInnovator S&20200225ETF27.0412.409.5011.122.901.28
BJUNInnovator S&20200225ETF52.2641.4129.4729.4711.9811.98
BKBank of New20200225A3.691.780.660.791.120.99
BKCCBlackRock Ca20200225A20.478.840.712.127.746.72
BKDBrookdale Se20200225A15.086.521.862.564.673.96
BKEThe Buckle,20200225A16.514.382.722.201.662.18
BKEPBlueknight E20200225A107.7451.3937.1333.5814.5517.84
BKFiShares MSCI20200225ETF24.745.805.275.260.530.55
BKHBlack Hills20200225A9.292.540.761.111.781.43
BKIBlack Knight20200225A14.252.810.671.252.141.56
BKLNInvesco Seni20200225ETF4.452.702.132.220.570.48
BKNGBooking Hold20200225A16.294.312.772.901.381.24
BKRBaker Hughes20200225A5.465.87-0.561.286.504.66
BKSCBank of Sout20200225A148.2846.8825.2322.9221.6224.18
BKTIBK Technolog20200225A233.5165.2367.9558.85-0.906.35
BKUBankunited,20200225A6.811.820.460.501.361.31
BKYIBIO-key Inte20200225A461.24333.43337.49337.49-4.03-4.03
BLBlackLine, I20200225A25.8714.302.042.4912.4912.06
BLBDBlue Bird Co20200225A29.849.151.742.245.316.81
BLCMBellicum Pha20200225A81.1827.629.4211.3718.0516.36
BLCNReality Shar20200225ETF63.1721.1616.5816.364.594.81
BLDTopBuild Cor20200225A32.537.402.864.364.333.05
BLDPBallard Powe20200225A14.796.23-1.360.447.495.80
BLDRBuilders Fir20200225A11.086.291.091.215.255.12
BLESInspire Glob20200225ETF72.4821.3020.7520.630.540.66
BLFSBioLife Solu20200225A43.7612.682.443.999.488.69
BLHYVirtus Newfl20200225ETF83.2418.8818.8818.880.000.00
BLINBridgeline D20200225A127.4252.1337.4935.1713.4017.01
BLKBlackrock, I20200225A14.023.181.171.532.011.65
BLKBBlackbaud, I20200225A18.515.931.411.632.864.27
BLLBall Corpora20200225A5.891.97-0.170.022.141.96
BLMNBloomin' Bra20200225A14.306.212.773.893.462.32
BLNKBlink Chargi20200225A61.2523.7914.6218.797.765.00
BLOKAmplify Tran20200225ETF21.2010.677.026.403.654.28
BLPHBellerophon20200225A175.3851.8641.0939.645.6212.19
BLUBELLUS Healt20200225A78.0729.176.8915.6916.2413.48
BLUEbluebird bio20200225A18.124.660.641.044.033.63
BLVVanguard Lon20200225ETF7.981.851.041.160.810.69
BLXBanco Latino20200225A27.416.143.033.563.072.58
BMCHBMC Stock Ho20200225A17.119.643.073.346.696.41
BMIBadger Meter20200225A28.586.192.943.503.252.70
BMLPDorsey Wrigh20200225ETF78.4229.7430.1529.74-0.410.00
BMOBank of Mont20200225A2.951.36-0.31-0.101.671.46
BMRABIOMERICA IN20200225A312.0563.2565.6155.23-0.727.97
BMRCBank of Mari20200225A66.9313.449.048.624.404.83
BMRNBioMarin Pha20200225A11.463.411.241.172.162.24
BMTCBryn Mawr Ba20200225A51.5811.145.696.324.994.82
BMYBristol-Myer20200225A2.240.890.400.270.490.62
BNDVanguard Tot20200225ETF1.160.410.180.290.230.12
BNDCFlexShares C20200225ETF17.744.744.464.460.280.28
BNDWVanguard Tot20200225ETF3.901.071.091.08-0.02-0.01
BNDXVanguard Tot20200225ETF1.730.630.510.510.120.12
BNEDBarnes & Nob20200225A38.3212.805.916.396.006.41
BNFTBenefitfocus20200225A27.716.141.962.084.004.06
BNGOBionano Geno20200225A103.3948.0535.6635.199.0112.87
BNKDMicroSectors20200225ETN74.1919.7019.7019.700.000.00
BNKOMicroSectors20200225ETN30.4658.5858.5858.580.000.00
BNKUMicroSectors20200225ETN28.155.357.905.30-2.550.06
BNKZMicroSectors20200225ETN50.43
BNOVInnovator S&20200225ETF37.8114.0011.3712.952.621.04
BNSBank of Nova20200225A2.411.060.000.051.061.01
BNSOBonso Electr20200225A567.71636.31387.63301.6258.17295.01
BOCHBank of Comm20200225A26.218.457.988.330.480.12
BOCTInnovator S&20200225ETF32.385.782.752.233.033.55
BOHBank of Hawa20200225A15.583.951.211.602.752.36
BOKFBOK Financia20200225A16.453.580.841.382.742.20
BOMNBoston Omaha20200225A47.0916.229.749.243.806.93
BONDPIMCO Active20200225ETF2.270.640.520.530.120.11
BOOMDMC Global I20200225A37.357.572.404.015.083.56
BOOTBoot Barn Ho20200225A13.612.991.461.641.531.35
BORRBorr Drillin20200225A77.1328.7524.26-5.72-6.0734.19
BOSCB.O.S. Bette20200225A455.44176.69169.65168.538.028.26
BOSSGlobal X Fou20200225ETF73.8827.4826.5425.770.941.71
BOTJBank of the20200225A298.62
BOTZGlobal X Fun20200225ETF5.183.831.471.442.372.41
BOUTInnovator IB20200225ETF131.1727.0717.338.637.1518.40
BOXBOX, INC.20200225A10.993.531.081.522.452.01
BOXLBoxlight Cor20200225A118.81105.3335.2666.674.0337.41
BPFHBoston Priva20200225A10.788.301.170.193.197.98
BPMCBlueprint Me20200225A27.095.874.154.661.701.21
BPMPBP Midstream20200225A17.134.012.102.121.891.89
BPMXBioPharmX Co20200225A147.8958.0852.7653.443.254.62
BPOPPopular Inc20200225A9.682.850.671.092.191.76
BPRNThe Bank of20200225A259.5861.4243.2857.8818.253.57
BPTBP Prudhoe B20200225A45.0316.508.639.697.926.84
BPTHBio-Path Hol20200225A81.2129.4014.9417.1514.5312.26
BPYBrookfield P20200225A5.652.780.561.062.221.72
BRBroadridge F20200225A10.182.881.721.851.151.03
BRBRBellRing Bra20200225A47.117.712.332.735.324.98
BRBSBlue Ridge B20200225A208.5043.8943.8943.890.000.00
BRCBrady Corpor20200225A20.024.602.192.132.382.48
BREWCraft Brew A20200225A8.232.931.841.991.090.95
BRFVanEck Vecto20200225ETF59.4513.9312.6712.420.691.52
BRGBluerock Res20200225A14.164.371.942.162.442.22
BRIDBridgford Fo20200225A694.92185.25177.83180.346.894.98
BRK AABerkshire Ha20200225A0.000.001.050.040.000.00
BRK BBBERKSHIRE HA20200225A3.071.300.100.231.201.08
BRKLBrookline Ba20200225A14.653.562.040.941.522.63
BRKRBruker Corpo20200225A11.933.501.221.412.292.10
BRKSBrooks Autom20200225A27.288.362.492.744.065.60
BRMKBroadmark Re20200225A9.004.230.090.994.153.24
BRNBarnwell Ind20200225A391.04239.1198.70103.9234.42128.32
BROBrown & Brow20200225A3.931.280.120.151.161.13
BROGBrooge Energ20200225A517.51145.20140.77137.764.397.39
BRPBRP Group, I20200225A115.2220.1611.9513.056.547.09
BRPABig Rock Par20200225A56.29
BRTBRT Apartmen20200225A62.3115.0110.3112.663.442.35
BRXBRIXMOR PROP20200225A5.382.150.911.081.241.07
BRYBerry Corpor20200225A26.908.635.165.383.463.24
BRZUDirexion Dai20200225ETF5.843.371.280.842.102.54
BSAEInvesco Bull20200225ETF43.0117.6417.6417.640.000.00
BSBEInvesco Bull20200225ETF37.3713.4013.3713.370.030.03
BSBKBogota Finan20200225A36.8113.330.679.6911.883.56
BSCEInvesco Bull20200225ETF39.726.346.326.320.020.02
BSCKInvesco Bull20200225ETF4.842.411.942.180.480.24
BSCLInvesco Bull20200225ETF4.851.741.591.590.140.14
BSCMInvesco Bull20200225ETF4.631.531.471.470.070.06
BSCNInvesco Bull20200225ETF6.271.361.291.290.060.06
BSCOInvesco Bull20200225ETF12.713.573.533.550.040.02
BSCPInvesco Bull20200225ETF15.983.343.472.51-0.130.84
BSCQInvesco Bull20200225ETF23.239.849.829.820.020.02
BSCRInvesco Bull20200225ETF12.494.913.214.831.700.08
BSCSInvesco Bull20200225ETF12.923.382.602.850.790.54
BSCTInvesco Bull20200225ETF25.0411.2911.2911.290.000.00
BSDEInvesco Bull20200225ETF32.00
BSEPInnovator S&20200225ETF44.3211.3910.6611.150.730.24
BSETBassett Furn20200225A77.2721.6210.319.6510.3511.98
BSGMBioSig Techn20200225A62.6435.3918.519.368.2225.84
BSIGBrightSphere20200225A24.878.794.344.784.114.01
BSJKInvesco Bull20200225ETF9.205.992.722.723.313.31
BSJLInvesco Bull20200225ETF5.883.462.672.940.800.53
BSJMInvesco Bull20200225ETF7.556.633.483.653.333.16
BSJNInvesco Bull20200225ETF7.792.181.701.820.480.36
BSJOInvesco Bull20200225ETF17.805.583.884.581.701.00
BSJPInvesco Bull20200225ETF19.293.232.022.121.211.11
BSJQInvesco Bull20200225ETF7.682.363.722.27-1.370.09
BSJRInvesco Bull20200225ETF21.812.1310.853.49-8.69-1.36
BSMBlack Stone20200225A32.6214.869.579.535.025.37
BSMLInvesco Bull20200225ETF11.43
BSMMInvesco Bull20200225ETF15.255.935.935.930.000.00
BSMNInvesco Bull20200225ETF8.224.864.864.860.000.00
BSMOInvesco Bull20200225ETF8.763.443.443.440.000.00
BSMPInvesco Bull20200225ETF15.705.034.854.850.190.19
BSMQInvesco Bull20200225ETF4.671.940.531.621.420.32
BSMRInvesco Bull20200225ETF16.32
BSMSInvesco Bull20200225ETF15.47
BSMTInvesco Bull20200225ETF13.66
BSQRBSQUARE Corp20200225A474.42214.53217.30211.075.713.38
BSRRSierra Banco20200225A56.3213.956.146.127.817.83
BSTCBioSpecifics20200225A86.4416.917.7811.489.115.45
BSVVanguard Sho20200225ETF1.240.470.340.400.130.07
BSVNBank7 Corp.20200225A444.4699.5397.8598.422.031.16
BSXBoston Scien20200225A2.841.680.891.000.790.68
BTAIBioXcel Ther20200225A52.1020.5911.6314.415.576.17
BTALAGFiQ U.S. M20200225ETF28.9410.867.578.683.312.19
BTEBaytex Energ20200225A79.2630.746.039.2024.7721.71
BTECPrincipal He20200225ETF30.347.317.327.330.00-0.02
BTGB2Gold Corp.20200225A21.369.013.024.345.994.66
BTNBallantyne S20200225A825.35204.96105.85191.324.1813.21
BTUPeabody Ener20200225A18.027.192.311.974.885.22
BTYSiPath Series20200225ETF67.51
BUGGlobal X Cyb20200225ETF82.3319.6618.5118.550.251.10
BULPacer US Cas20200225ETF27.595.867.747.12-1.88-1.26
BURLBURLINGTON S20200225A13.822.350.660.971.691.38
BUSEFirst Busey20200225A24.445.534.194.261.341.26
BUYUSCF SummerH20200225ETF88.1538.2038.2038.200.000.00
BUYNUSCF SummerH20200225ETF77.8830.1430.1430.140.000.00
BVBrightView H20200225A45.8910.695.876.394.824.31
BVALBrand Value20200225ETF15.086.334.464.381.881.96
BVSNBroadvision20200225A308.6097.4294.4894.492.982.98
BWBabcock & Wi20200225A56.0924.8416.3715.278.369.60
BWABorgWarner I20200225A5.493.602.462.531.151.07
BWBBridgewater20200225A92.8437.2420.3418.9517.0219.05
BWENBroadwind En20200225A211.2349.0737.9240.009.519.06
BWFGBankwell Fin20200225A122.8026.0020.6822.405.143.61
BWL AABowl America20200225A599.27108.5936.6639.9384.4675.98
BWXSPDR Bloombe20200225ETF3.601.521.391.270.130.25
BWXTBWX Technolo20200225A20.814.301.952.132.262.17
BWZSPDR Bloombe20200225ETF30.623.753.753.750.000.00
BXThe Blacksto20200225A5.151.980.730.491.251.48
BXCBlueLinx Hol20200225A64.0522.479.999.7511.8612.76
BXGBluegreen Va20200225A85.0419.2415.9716.693.322.59
BXMTBlackstone M20200225A3.361.460.860.800.600.66
BXPBoston Prope20200225A9.573.402.162.301.231.10
BXRXBaudax Bio,20200225A70.5621.5312.2712.437.679.11
BXSBancorpSouth20200225A10.813.020.79-0.422.243.45
BYByline Banco20200225A46.729.652.913.996.375.66
BYDBoyd Gaming20200225A12.743.211.741.431.471.78
BYFCBroadway Fin20200225A144.2960.4519.262.3910.3757.41
BYLDiShares Yiel20200225ETF9.504.703.824.160.880.54
BYNDBeyond Meat,20200225A13.823.971.691.792.282.18
BYSIBeyondSpring20200225A117.8538.058.018.8028.8029.30
BZHBeazer Homes20200225A27.836.162.102.283.593.88
BZQProShares Ul20200225ETF4.672.080.28-0.251.812.33
CCitigroup In20200225A1.701.510.920.710.590.79
CAAPCorporacion20200225A31.1915.507.306.847.978.70
CAASChina Automo20200225A234.23129.5658.7751.5678.8580.93
CABACabaletta Bi20200225A229.9273.8446.5351.963.3021.20
CABOCable One, I20200225A4.053.262.344.19-0.03-0.22
CACCamden Natio20200225A50.9712.516.135.975.996.53
CACCCredit Accep20200225A31.427.483.764.273.663.21
CACGClearBridge20200225ETF35.5214.5213.9214.210.600.31
CACICACI INTERNA20200225A33.199.926.976.612.963.32
CADECadence Banc20200225A7.213.291.051.072.242.22
CAECAE INC20200225A5.561.880.410.321.471.56
CAGConagra Bran20200225A4.542.392.371.660.010.73
CAHCardinal Hea20200225A7.952.631.141.301.491.33
CAICAI Internat20200225A81.8815.9810.4610.674.735.31
CAKECheesecake F20200225A10.976.810.354.741.942.07
CALCaleres Inc20200225A24.958.834.364.104.414.73
CALACalithera Bi20200225A59.4024.062.331.6722.1922.94
CALFPacer US Sma20200225ETF10.072.232.362.33-0.13-0.10
CALMCal-Maine Fo20200225A16.5812.272.242.132.529.91
CALXCALIX, INC.20200225A33.9510.263.054.217.176.06
CAMPCalAmp Corp.20200225A31.248.905.015.223.893.69
CAMTCamtek Ltd20200225A30.5217.062.475.1214.2312.02
CAPEiPath Shille20200225ETN13.385.212.813.192.022.02
CAPLCrossAmerica20200225A159.6836.9828.9431.675.985.33
CAPRCapricor The20200225A137.94138.0577.11103.6165.4734.97
CARAvis Budget20200225A12.913.470.750.712.672.77
CARACara Therape20200225A17.594.621.741.802.782.82
CARECARTER BANK20200225A169.6135.0629.1328.754.656.31
CARGCarGurus, In20200225A11.884.391.501.992.902.41
CAROCarolina Fin20200225A23.187.813.714.184.133.66
CARSCars.com Inc20200225A15.489.523.914.195.635.35
CARVCarver Banco20200225A427.06107.19103.05105.816.441.32
CARZFirst Trust20200225ETF39.4411.059.829.821.231.23
CASACasa Systems20200225A31.7912.644.243.856.748.77
CASHMeta Financi20200225A14.303.601.881.621.721.99
CASICASI Pharmac20200225A66.9549.5142.9150.177.54-0.73
CASSCass Informa20200225A92.3122.2216.1917.816.034.41
CASYCasey's Gene20200225A23.545.322.372.742.652.58
CATCaterpillar20200225A5.761.750.760.570.991.18
CATBCatabasis Ph20200225A50.2730.7611.0412.0019.5518.12
CATCCAMBRIDGE BA20200225A140.4130.4421.2522.018.888.44
CATHGlobal X S&P20200225ETF17.729.378.067.281.302.08
CATMCardtronics20200225A18.985.363.323.282.062.11
CATOCATO CORP20200225A27.435.811.361.694.464.12
CATSCatasys Inc.20200225A77.5124.7015.8014.799.019.99
CATYCathay Gener20200225A14.956.042.151.381.934.62
CBChubb Limite20200225A6.071.75-0.05-0.181.811.93
CBANColony Bankc20200225A115.1536.6533.2232.742.723.93
CBATCBAK Energy20200225A134.1691.4174.2377.0714.0614.41
CBAYCymabay Ther20200225A63.0926.1913.878.8610.9117.18
CBBCincinnati B20200225A17.985.795.024.760.660.90
CBFVCB Financial20200225A104.5936.3030.5828.315.638.03
CBIOCatalyst Bio20200225A51.3152.9046.7545.666.957.31
CBLCBL& Associa20200225A89.8538.0030.8331.795.936.19
CBLICleveland Bi20200225A117.9847.7029.4431.7218.6416.04
CBMBCBM Bancorp,20200225A74.719.129.129.120.000.00
CBMGCellular Bio20200225A43.2713.422.596.3310.827.10
CBNKCapital Banc20200225A124.3021.2219.0118.420.822.70
CBOECboe Global20200225A13.142.831.281.491.551.33
CBONVanEck Vecto20200225ETF85.3418.2818.2818.280.000.00
CBPOChina Biolog20200225A17.124.432.232.932.201.51
CBRECBRE GROUP,20200225A8.676.501.081.985.484.57
CBRLCracker Barr20200225A22.545.463.453.861.981.60
CBSHCommerce Ban20200225A10.482.751.041.181.711.56
CBTCabot Corpor20200225A17.874.130.571.603.572.54
CBTXCBTX, Inc. C20200225A84.1322.0013.0313.267.418.70
CBUCommunity Ba20200225A19.344.312.362.201.952.11
CBZCBIZ, Inc.20200225A17.582.251.603.870.65-1.63
CCThe Chemours20200225A9.534.542.002.312.532.23
CCAPCrescent Cap20200225A84.2719.863.723.6111.5311.63
CCBCoastal Fina20200225A98.7521.9419.3521.08-2.740.85
CCBGCapital City20200225A75.1026.2823.3122.892.953.39
CCCClarivate An20200225A9.822.51-0.66-0.603.173.11
CCCLChina Cerami20200225A318.34111.6186.8091.0530.5120.65
CCDCalamos Dyna20200225A28.516.402.043.204.373.20
CCEPCoca-Cola Eu20200225A6.621.720.400.461.321.25
CCFChase Corpor20200225A318.2473.7849.8253.539.015.09
CCHCollier Cree20200225A87.5521.6429.2729.32-7.63-7.68
CCICrown Castle20200225A6.872.270.650.891.621.38
CCJCameco Corpo20200225A11.685.202.132.083.053.11
CCKCrown Holdin20200225A9.462.590.660.941.921.65
CCLCarnival Cor20200225A3.281.440.700.700.740.74
CCLPCSI Compress20200225A106.1136.4815.6617.5020.7319.06
CCMPCabot Microe20200225A34.196.772.352.584.434.20
CCNECNB Financia20200225A110.6427.5524.8124.442.503.12
CCOClear Channe20200225A42.9116.657.806.048.7110.58
CCOICogent Commu20200225A22.434.781.731.983.062.81
CCORCore Alterna20200225ETF24.996.696.316.680.370.00
CCRCONSOL Coal20200225A93.6630.2711.4117.7911.6212.45
CCRCChina Custom20200225A472.2478.9181.8981.83-2.94-2.89
CCRNCross Countr20200225A34.2212.733.804.818.877.97
CCSCENTURY COMM20200225A18.214.981.722.123.242.86
CCXChurchill Ca20200225A60.1111.453.567.427.904.03
CCXIChemoCentryx20200225A27.355.074.033.040.982.03
CDAYCeridian HCM20200225A17.573.270.941.352.221.93
CDCVictoryShare20200225ETF5.602.242.231.840.010.40
CDECoeur Mining20200225A20.009.701.924.047.795.67
CDEVCentennial R20200225A43.5216.468.917.617.338.85
CDKCDK Global,20200225A16.404.761.903.782.250.97
CDLVictoryShare20200225ETF18.115.695.415.400.280.29
CDLXCardlytics,20200225A50.4512.317.178.954.873.95
CDMOAvid Bioserv20200225A42.0611.380.991.6010.039.79
CDNACareDx, Inc.20200225A24.666.032.412.853.213.18
CDNSCadence Desi20200225A7.952.720.530.941.421.79
CDORCondor Hospi20200225A25.626.985.095.381.881.60
CDRCedar Realty20200225A38.0217.608.308.499.009.11
CDTXCidara Thera20200225A76.3726.5910.719.7915.6416.83
CDWCDW Corporat20200225A11.082.841.491.171.351.67
CDXCChromaDex Co20200225A71.1727.246.3011.0320.0016.25
CDXSCodexis, Inc20200225A23.045.521.722.423.423.10
CDZICADIZ, Inc.20200225A22.619.935.814.783.055.12
CECelanese Cor20200225A11.442.890.040.702.852.19
CECECeco Environ20200225A65.5624.238.9510.9615.8414.14
CEFSSaba Closed-20200225ETF41.6011.289.599.601.701.69
CEICamber Energ20200225A205.3178.7660.6958.3416.7520.50
CEIXCONSOL Energ20200225A43.3713.532.71-0.219.6613.73
CELCellcom Isra20200225A102.3334.7832.0332.141.852.65
CELCCelcuity Inc20200225A1282.04108.2091.2795.396.6812.48
CELHCelsius Hold20200225A40.3519.567.628.9312.1210.84
CELPCypress Envi20200225A190.9176.0358.7661.0717.6415.06
CEMBiShares J.P.20200225ETF17.533.423.393.460.03-0.04
CEMIChembio diag20200225A128.0449.9029.8531.7317.7418.37
CENTCentral Gard20200225A29.126.673.112.903.463.77
CENT AACentral Gard20200225A18.645.830.661.303.984.51
CENXCentury Alum20200225A17.497.321.942.245.375.07
CEPUCentral Puer20200225A88.8821.0318.9013.971.567.22
CEQPCrestwood Eq20200225A20.373.881.361.282.522.60
CERCCerecor Inc.20200225A72.1621.188.639.8610.5711.31
CERNCerner Corp20200225A4.551.500.340.471.161.03
CERSCerus Corp20200225A21.038.323.233.965.084.36
CETVCentral Euro20200225A22.2510.3710.3710.370.000.00
CETXCEMTREX INC.20200225A96.6353.3828.2337.189.7616.08
CEVACEVA Inc.20200225A41.8157.106.827.4553.1552.44
CEWWisdomTree20200225ETF47.0810.4210.4210.42-0.01-0.01
CEYVictoryShare20200225ETF25.959.499.509.49-0.010.00
CEZVictoryShare20200225ETF26.7312.449.589.582.862.86
CFCF Industrie20200225A5.963.250.290.122.983.16
CFAVictoryShare20200225ETF9.521.831.551.530.280.30
CFBCrossFirst B20200225A79.7819.5010.8010.377.539.14
CFBICommunity Fi20200225A29.166.517.457.45-0.95-0.95
CFBKCentral Fede20200225A424.4183.5885.3480.95-0.052.62
CFFACF Finance A20200225A77.2235.1735.1735.170.000.00
CFFIC&F Financia20200225A341.9959.9443.2658.2716.691.67
CFFNCapitol Fede20200225A8.383.510.660.682.852.84
CFGCitizens Fin20200225A3.002.060.940.951.131.11
CFMSConformis, I20200225A71.7328.0310.7111.6316.6916.46
CFOVictoryShare20200225ETF7.654.565.795.17-1.22-0.61
CFRCullen/Frost20200225A13.272.871.371.711.501.16
CFRXContraFect C20200225A103.5329.9021.5223.586.916.31
CFXColfax Corpo20200225A11.893.051.021.401.971.65
CGThe Carlyle20200225A8.273.381.141.002.252.39
CGACHINA GREEN20200225A146.3048.7823.9224.5124.3024.41
CGBDTCG BDC, Inc20200225A18.786.120.921.124.484.99
CGCCanopy Growt20200225A10.023.510.591.992.911.52
CGENCompugen Ltd20200225A34.529.564.343.074.836.49
CGIXCancer Genet20200225A144.6046.5219.4524.4927.5022.14
CGNXCognex Corp20200225A13.004.911.491.223.423.71
CGOCalamos Glob20200225A88.7828.7924.8724.373.764.43
CGWInvesco S&P20200225ETF14.324.233.773.440.460.79
CHADDirexion Dai20200225ETF8.522.831.911.320.921.51
CHAPChaparral En20200225A90.7775.4535.4528.2511.7646.18
CHAUDirexion Dai20200225ETF9.923.252.461.310.791.94
CHCIComstock Hol20200225A238.8236.1933.9233.922.272.27
CHCOCity Holding20200225A70.0316.4111.3910.994.915.42
CHCTCommunity He20200225A44.9211.928.689.093.242.84
CHDChurch & Dwi20200225A5.991.960.640.851.321.11
CHDNChurchill Do20200225A25.635.632.323.313.312.31
CHEChemed Corpo20200225A42.347.734.565.163.132.52
CHEFThe Chef's W20200225A24.255.531.701.953.823.59
CHEKCheck-Cap Lt20200225A162.1074.3037.6835.6016.7537.86
CHEPAGFiQ U.S. M20200225ETF198.8592.8674.4374.4318.6118.61
CHFSCHF Solution20200225A210.9385.4968.4567.3316.6618.30
CHGGCHEGG, INC.20200225A11.392.911.732.061.190.85
CHGXChange Finan20200225ETF42.9415.0015.2814.74-0.270.26
CHHChoice Hotel20200225A15.233.501.411.632.081.87
CHICalamos Conv20200225A15.965.071.692.643.372.43
CHICGlobal X MSC20200225ETF184.8349.6253.3643.20-4.816.41
CHIEGlobal X MSC20200225ETF308.98155.52145.22143.0310.5012.78
CHIHGlobal X MSC20200225ETF88.9912.550.010.0811.8812.45
CHIIGlobal X MSC20200225ETF342.32201.43173.05210.1487.22-8.89
CHIKGlobal X MSC20200225ETF158.9349.3149.4749.48-0.16-0.18
CHILGlobal X MSC20200225ETF514.32123.16123.16123.160.000.00
CHIMGlobal X MSC20200225ETF237.32138.02138.02138.020.000.00
CHIQGlobal X MSC20200225ETF33.1014.119.8212.304.291.81
CHIRGlobal X MSC20200225ETF30.1624.4024.1224.090.280.31
CHISGlobal X MSC20200225ETF154.3032.9732.9732.970.000.00
CHIUGlobal X MSC20200225ETF1108.68102.84102.84102.840.000.00
CHIXGlobal X MSC20200225ETF27.428.288.378.54-0.09-0.26
CHKChesapeake E20200225A3.873.920.901.452.942.47
CHKPCheck Point20200225A7.494.472.903.221.571.25
CHMAChiasma, Inc20200225A38.799.964.614.765.325.23
CHMGChemung Fina20200225A322.2739.7741.1936.83-0.662.92
CHMICHERRY HILL20200225A23.258.664.224.824.443.84
CHNALoncar China20200225ETF85.6934.2233.2433.170.971.04
CHNGChange Healt20200225A10.7010.018.348.341.691.67
CHNRChina Natura20200225A1193.73162.90104.28105.2358.5158.01
CHPMCHP Merger C20200225A25.1014.0014.0014.000.000.00
CHRACharah Solut20200225A243.6453.3842.4737.477.3915.81
CHRSCoherus BioS20200225A19.527.092.032.492.484.56
CHRWC.H. Robinso20200225A8.132.041.171.050.870.99
CHSChicos FAS,20200225A24.7810.333.314.086.976.23
CHTRCharter Comm20200225A9.952.741.011.181.721.56
CHUYChuy's Holdi20200225A35.998.093.714.114.193.98
CHWCalamos Glob20200225A17.647.591.241.546.356.05
CHWYChewy, Inc.20200225A15.084.191.662.112.532.08
CHYCalamos Conv20200225A22.296.350.291.916.064.44
CICIGNA Corpor20200225A11.853.131.051.182.071.95
CIACitizens, In20200225A67.1925.704.3011.508.0914.05
CIBRFirst Trust20200225ETF18.516.665.995.150.671.51
CIDVictoryShare20200225ETF24.8813.7519.8214.56-6.07-0.81
CIDMCinedigm Cor20200225A408.56141.6272.81128.8858.5312.69
CIENCiena Corpor20200225A9.462.230.400.601.831.62
CIFSChina Intern20200225A211.3988.6688.3188.950.68-0.31
CIGIColliers Int20200225A20.143.341.231.422.101.92
CIICCrescent Cap20200225A30.1615.1315.1315.130.000.00
CILVictoryShare20200225ETF28.471.791.781.790.000.00
CIMChimera Inve20200225A4.632.21-0.060.272.271.94
CINFCincinnati F20200225A10.394.171.511.882.662.30
CINRCINER RESOUR20200225A114.8432.4624.5024.747.547.74
CIOCITY OFFICE20200225A19.935.352.442.702.922.65
CIRCIRCOR Inter20200225A55.5010.673.863.996.736.69
CITCIT Group In20200225A9.822.510.740.791.771.72
CIVBCivista Banc20200225A79.9418.1310.4311.807.376.34
CIXComp X Inter20200225A1150.97448.09364.03364.91122.5590.37
CIZVictoryShare20200225ETF17.534.892.832.782.062.11
CIZNCitizens Hol20200225A278.63169.89169.89169.890.000.00
CJJDChina Jo-Jo20200225A86.5032.1517.8221.6113.7210.56
CKHSeacor Holdi20200225A46.7413.828.669.824.714.00
CKPTCheckpoint T20200225A157.5565.2361.2347.811.5917.70
CKXCKX Lands, I20200225A611.44506.70563.05494.4519.6612.61
CLColgate-Palm20200225A2.341.830.520.331.321.51
CLARClarus Corpo20200225A53.0512.157.027.445.124.70
CLBCore Laborat20200225A18.033.941.221.472.722.47
CLBKColumbia Fin20200225A12.346.740.891.223.145.46
CLBSCaladrius Bi20200225A498.98257.94211.54243.153.0614.52
CLCTCollectors U20200225A63.4115.8612.0613.573.552.29
CLDBCORTLAND BNC20200225A356.2079.0079.2580.190.00-1.20
CLDRCloudera, In20200225A10.204.251.672.042.582.21
CLDTCHATHAM LODG20200225A14.644.091.051.333.052.76
CLDXCelldex Ther20200225A71.5129.5012.7016.4111.1213.07
CLFCleveland-Cl20200225A15.596.733.153.453.583.28
CLFDClearfield,20200225A137.3441.2525.1921.794.1318.84
CLGXCorelogic, I20200225A9.062.480.600.821.881.66
CLHClean Harbor20200225A21.094.011.622.742.391.26
CLIMack-Cali Re20200225A10.963.640.000.483.653.16
CLIRClearSign Te20200225A197.45206.2268.5172.15150.53142.87
CLIXProShares Lo20200225ETF17.939.978.978.601.001.37
CLMTCalumet Spec20200225A73.6529.5512.6112.7117.0817.02
CLNCColony Credi20200225A24.877.732.373.715.364.02
CLNEClean Energy20200225A38.7619.2811.2913.635.475.65
CLNYColony Capit20200225A21.888.004.044.163.953.83
CLOUGlobal X Clo20200225ETF15.467.014.955.632.051.37
CLPRClipper Real20200225A74.4423.4417.4413.855.239.58
CLPSCLPS Incorpo20200225A370.24102.7554.2058.0042.4544.88
CLPTClearPoint N20200225A148.9340.3621.1021.9019.2518.89
CLRCONTINENTAL20200225A8.652.870.961.441.911.43
CLRBCellectar Bi20200225A125.9449.4941.8434.766.3514.73
CLRGIQ Chaikin U20200225ETF22.239.899.899.800.010.10
CLROClearOne, In20200225A1761.29375.99310.82275.090.0096.27
CLSCelestica, I20200225A14.415.973.413.182.552.79
CLSDClearside Bi20200225A77.9927.1724.1419.793.407.50
CLSKCLEANSPARK I20200225A384.41114.0096.87107.4914.656.57
CLSNCelsion Corp20200225A120.4041.2927.8221.9613.2119.36
CLTLInvesco Trea20200225ETF1.730.730.730.730.000.00
CLUBTown Sports20200225A155.7854.3413.6814.2939.0740.10
CLVSClovis Oncol20200225A14.476.35-0.121.226.435.13
CLWClearwater P20200225A47.8811.355.425.525.305.83
CLWTEuro Tech Ho20200225A240.9263.6754.8143.1012.0420.58
CLXClorox Compa20200225A3.921.890.470.501.421.39
CLXTCalyxt, Inc.20200225A123.9234.3915.083.4618.5831.00
CMCanadian Imp20200225A2.290.960.270.310.690.65
CMAComerica Inc20200225A9.061.900.840.881.061.02
CMBMCambium Netw20200225A382.15153.21140.39139.9213.9214.14
CMBSiShares CMBS20200225ETF16.265.095.084.920.010.18
CMCCommercial M20200225A8.482.550.550.631.991.92
CMCLCaledonia Mi20200225A129.6358.214.978.1454.4051.10
CMCOColumbus McK20200225A41.019.903.513.946.375.96
CMCS AAComcast Corp20200225A2.341.130.840.410.300.72
CMCTCIM Commerci20200225A77.1423.0617.0915.115.077.95
CMDCantel Medic20200225A19.124.271.972.252.302.02
CMDYiShares Bloo20200225ETF48.338.75-5.62-5.5414.3814.29
CMECME Group In20200225A6.431.830.580.591.251.24
CMFiShares Cali20200225ETF3.241.631.451.450.180.17
CMGChipotle Mex20200225A14.993.161.672.021.491.14
CMICummins Inc.20200225A8.232.150.760.801.391.35
CMLSCumulus Medi20200225A69.0723.0216.3114.913.667.91
CMOCapstead Mor20200225A12.975.113.393.491.721.62
CMPCompass Mine20200225A24.654.483.083.221.401.26
CMPRCimpress PLC20200225A26.616.111.842.324.273.79
CMRECostamare In20200225A16.508.814.784.804.034.01
CMRXChimerix, In20200225A76.2854.9039.6536.4210.9918.49
CMSCMS Energy C20200225A2.240.86-0.240.401.090.45
CMTCore Molding20200225A219.25222.35227.23223.30-2.62-0.95
CMTLComtech Tele20200225A27.699.984.015.114.394.85
CNXtrackers MS20200225ETF29.7523.9820.2629.543.72-5.59
CNACNA Financia20200225A15.503.381.972.111.411.27
CNATConatus Phar20200225A113.3738.5626.1419.7113.6418.88
CNBK AACentury Banc20200225A88.5122.9218.5018.874.234.04
CNBSAmplify Seym20200225ETF46.0954.8353.7454.351.090.48
CNCCentene Corp20200225A5.411.63-0.100.541.731.09
CNCEConcert Phar20200225A75.7520.049.576.618.3113.41
CNCRLoncar Cance20200225ETF43.749.319.389.72-0.06-0.40
CNDTConduent Inc20200225A29.4517.172.935.247.5911.78
CNETChinaNet Onl20200225A104.8175.7633.9132.9543.6243.69
CNFRConifer Hold20200225A1015.26121.05-172.71-154.64301.79278.88
CNHICNH INDUSTRI20200225A11.194.500.851.233.643.26
CNICanadian Nat20200225A4.243.570.580.413.013.19
CNKCinemark Hol20200225A7.722.341.051.161.301.18
CNMDCONMED Corpo20200225A23.955.331.782.053.563.28
CNNBCINCINNATI B20200225A58.9022.0021.5021.500.500.50
CNNECannae Holdi20200225A20.955.191.642.423.522.77
CNOCNO Financia20200225A6.402.950.801.052.151.89
CNOBCenter Banco20200225A25.9710.462.633.133.357.18
CNPCenterPoint20200225A4.184.990.861.074.214.00
CNQCanadian Nat20200225A3.691.810.200.551.611.26
CNRCornerstone20200225A33.588.520.991.787.226.74
CNRGSPDR S&P Ken20200225ETF23.4311.669.729.361.942.30
CNSCohen & Stee20200225A31.377.813.924.043.903.77
CNSLConsolidated20200225A17.5211.540.253.896.337.63
CNSPCNS Pharmace20200225A130.6668.5952.0752.6016.7916.45
CNSTConstellatio20200225A44.389.135.826.213.312.92
CNTGCentogene N.20200225A619.22173.57157.11165.4418.468.11
CNTYCentury Casi20200225A37.8715.691.731.957.3013.64
CNXCNX Resource20200225A17.596.722.192.254.534.46
CNXMCNX Midstrea20200225A12.873.180.150.083.033.09
CNXNPC Connectio20200225A41.3511.084.883.496.217.63
CNXTVanEck Vecto20200225ETF25.7612.696.799.362.793.33
CNYAiShares MSCI20200225ETF31.1610.429.419.681.010.74
COGlobal Cord20200225A58.2222.6017.0417.445.695.28
COCPCocrystal Ph20200225A58.7329.708.7417.1718.4612.49
CODACoda Octopus20200225A110.9659.40-22.99-22.0083.8182.03
CODICompass Dive20200225A22.207.123.613.623.503.50
CODXCo-Diagnosti20200225A47.1920.5812.7815.805.554.79
COFCapital One20200225A4.451.720.440.611.291.11
COFSCHOICEONE FI20200225A198.3056.3956.3456.93-0.55-0.53
COGCabot Oil &20200225A6.983.271.041.222.242.05
COHNCohen & Comp20200225A443.71152.92127.72139.6529.1613.42
COHRCoherent Inc20200225A32.656.112.873.063.203.05
COHUCohu Inc20200225A25.595.791.331.634.454.16
COKECoca-Cola Co20200225A106.0933.6528.8028.313.444.34
COLBColumbia Ban20200225A15.204.291.662.012.632.28
COLDAmericold Re20200225A8.022.490.411.192.081.30
COLLCollegium Ph20200225A26.8010.284.286.773.963.51
COLMColumbia Spo20200225A11.702.910.441.212.471.70
COMDirexion Aus20200225ETF40.4111.5911.5911.590.000.00
COMBGraniteShare20200225ETF19.876.685.916.150.770.53
COMMCommScope Ho20200225A9.383.960.780.683.153.28
COMTiShares Comm20200225ETF19.566.012.854.053.161.97
CONECyrusOne Inc20200225A10.714.181.250.542.043.63
CONNConn's Inc.20200225A21.357.261.952.115.305.15
COOThe Cooper C20200225A17.183.811.271.512.532.29
COOPMr. Cooper G20200225A34.5510.265.227.114.623.16
COPConocoPhilli20200225A3.141.15-0.040.231.190.92
COPXGlobal X Cop20200225ETF66.3724.6122.9222.981.701.64
CORCoresite Rea20200225A14.393.661.241.262.422.40
CORECore Mark Ho20200225A25.094.94-2.230.224.814.67
CORPPIMCO Invest20200225ETF9.335.905.835.890.070.02
CORRCorEnergy In20200225A37.4212.097.257.824.854.28
CORTCorcept Ther20200225A15.096.231.651.404.604.86
CORVCorrevio Pha20200225A90.8650.9218.9936.9527.0114.01
COSTCostco Whole20200225A6.561.900.900.750.991.15
COTYCOTY INC20200225A9.693.121.091.012.032.11
COUPCoupa Softwa20200225A20.124.921.592.533.332.39
COWiPath Series20200225ETN38.4336.5932.6229.163.997.48
COWNCowen Inc. C20200225A21.226.252.312.022.414.20
COWZPacer US Cas20200225ETF8.123.533.383.380.150.14
CPCanadian Pac20200225A9.182.280.170.662.101.61
CPACopa Holding20200225A19.114.170.590.933.573.24
CPAAConyers Park20200225A357.4892.5390.5675.230.0017.94
CPAHCounterpath20200225A183.9373.2250.9960.3518.6813.25
CPBCampbell Sou20200225A4.751.620.230.441.391.18
CPECallon Petro20200225A42.4115.2810.9311.574.333.70
CPFCentral Paci20200225A19.125.181.261.453.913.73
CPGCRESCENT POI20200225A34.4314.225.456.368.777.86
CPHCCanterbury P20200225A97.7956.6631.4440.7525.7015.99
CPHIChina Pharma20200225A102.4555.6542.4640.348.4315.34
CPICPI Inflatio20200225ETF21.69234.8020.5320.33222.38222.58
CPIXCumberland P20200225A257.7579.4157.0957.1227.3622.58
CPKChesapeake U20200225A72.8613.7110.8010.921.502.79
CPLGCorePoint Lo20200225A40.468.992.764.036.104.96
CPLPCapital Prod20200225A21.076.743.223.292.673.45
CPRICapri Holdin20200225A8.893.541.571.701.961.84
CPRTCopart Inc20200225A8.302.772.062.080.700.69
CPRXCatalyst Pha20200225A22.4210.220.871.629.348.61
CPSCooper-Stand20200225A52.8117.285.937.198.6910.08
CPSHCPS Technolo20200225A376.01136.13128.76133.440.002.63
CPSIComputer Pro20200225A44.0013.175.034.104.468.96
CPSSConsumer Por20200225A287.1081.6780.3282.080.75-0.40
CPSTCapstone Tur20200225A109.5841.3429.2527.9511.2313.44
CPTCamden Prope20200225A8.992.500.701.091.801.40
CPTACapitala Fin20200225A24.0912.524.495.318.067.24
CPZCalamos Long20200225A167.1254.1752.6442.922.5211.25
CQPCheniere Ene20200225A56.5215.448.549.606.725.88
CQQQInvesco Chin20200225ETF16.696.523.753.942.772.57
CRCrane Compan20200225A16.834.351.921.912.432.44
CRAICRA Internat20200225A148.3924.9120.9320.433.984.48
CRAKVanEck Vecto20200225ETF61.2812.6310.4011.542.241.10
CRBNiShares MSCI20200225ETF18.958.203.204.104.344.10
CRBPCorbus Pharm20200225A25.3110.830.262.5810.578.26
CRCCalifornia R20200225A24.147.333.434.353.842.99
CRD AACrawford & C20200225A100.9618.4316.9416.811.431.62
CRD BBCrawford & C20200225A98.6217.7216.1913.54-0.254.17
CREECree Inc20200225A17.444.601.872.362.742.24
CREGChina Recycl20200225A209.5362.9337.1719.4828.2043.59
CREXCREATIVE REA20200225A852.85333.90342.78329.46-8.714.15
CRHMCRH Medical20200225A47.3626.3319.9020.106.446.25
CRICarter's Inc20200225A10.572.671.311.591.361.08
CRISCuris Inc20200225A151.1571.8342.8851.9323.5420.07
CRKComstock Res20200225A28.619.083.043.665.995.42
CRLCharles Rive20200225A17.083.241.421.831.801.41
CRMsalesforce.c20200225A4.761.470.620.250.851.22
CRMDCorMedix Inc20200225A59.9217.023.863.2713.0713.76
CRMTAmerica's Ca20200225A67.4115.068.358.686.696.39
CRNCCerence Inc.20200225A44.749.966.747.383.162.58
CRNTCeragon Netw20200225A52.5923.0818.0013.383.259.68
CRNXCrinetics Ph20200225A181.2442.9823.1623.9617.8319.10
CRONCronos Group20200225A17.206.843.103.303.743.54
CROPIQ Global Ag20200225ETF55.2117.7717.6117.770.160.00
CROXCrocs, Inc.20200225A15.033.801.291.252.512.55
CRSCarpenter Te20200225A30.037.063.513.743.553.32
CRSACrescent Acq20200225A117.17
CRSPCRISPR Thera20200225A25.326.454.185.032.261.43
CRTCross Timber20200225A87.4228.1221.0022.296.215.84
CRTXCortexyme, I20200225A217.5565.2248.0748.8714.5112.95
CRUSCirrus Logic20200225A16.404.840.761.234.093.63
CRVLCorvel Corp20200225A74.0515.757.177.827.357.93
CRVSCorvus Pharm20200225A97.6244.0514.2413.7231.0730.69
CRWDCrowdStrike20200225A17.205.392.042.653.352.74
CRWSCrown Crafts20200225A59.0714.8212.9512.591.882.23
CRYCryoLife, In20200225A23.295.172.753.032.422.14
CSAVictoryShare20200225ETF30.365.908.104.91-2.200.99
CSBVictoryShare20200225ETF25.157.607.707.78-0.10-0.19
CSBRChampions On20200225A141.3928.1019.9022.447.235.66
CSCOCisco System20200225A2.351.751.300.300.451.46
CSDInvesco S&P20200225ETF33.5511.149.8110.781.330.36
CSFVictoryShare20200225ETF21.016.914.301.872.615.04
CSFLCenterState20200225A11.874.150.180.762.733.39
CSGPCoStar Group20200225A31.826.812.043.104.493.56
CSGSCSG Systems20200225A25.226.082.883.523.202.57
CSIICardiovascul20200225A23.005.391.381.763.983.63
CSIQCanadian Sol20200225A17.115.093.223.661.861.43
CSLCarlisle Com20200225A16.673.260.971.182.282.08
CSLTCASTLIGHT HE20200225A97.7529.3828.4023.93-1.755.41
CSMProShares La20200225ETF7.854.784.674.980.12-0.19
CSMLIQ Chaikin U20200225ETF27.753.583.563.560.020.02
CSODCornerstone20200225A21.658.593.124.325.094.31
CSPICSP Inc.20200225A540.29198.45198.45198.450.000.00
CSPRCasper Sleep20200225A25.499.655.916.463.733.19
CSQCalamos Stra20200225A20.626.292.042.683.483.61
CSSEChicken Soup20200225A170.9056.2531.5938.948.5216.65
CSTECaesarstone20200225A37.9617.267.337.909.859.51
CSTLCastle Biosc20200225A184.8344.5827.5630.9114.4913.68
CSTMConstellium20200225A9.273.640.571.332.882.31
CSTRCapStar Fina20200225A41.1610.364.345.875.114.44
CSUCapital Seni20200225A119.8835.5815.6215.5416.6320.06
CSVCarriage Ser20200225A29.368.663.894.694.673.97
CSWCCapital Sout20200225A18.026.582.642.162.394.41
CSWICSW Industri20200225A58.3017.017.897.778.499.24
CSXCSX Corporat20200225A3.331.340.300.111.031.23
CTASCintas Corp20200225A14.092.380.720.781.661.60
CTBCooper Tire20200225A19.074.781.892.212.872.57
CTBICommunity Tr20200225A76.5218.5312.9013.355.515.18
CTEKCynergisTek,20200225A758.24233.27204.73208.373.6324.97
CTGComputer Tas20200225A53.3949.2312.3111.7737.8238.33
CTHRCharles & Co20200225A169.3067.4152.7453.0714.0214.44
CTIBYunhong CTI20200225A295.09110.60100.2792.625.5117.78
CTICCTI BioPharm20200225A106.9567.0346.1946.9521.7720.15
CTLCenturyLink,20200225A7.903.591.411.172.192.42
CTLTCATALENT, IN20200225A9.962.570.761.021.811.54
CTMXCytomX Thera20200225A31.9715.419.9612.455.452.96
CTOConsolidated20200225A122.1425.1915.5318.706.725.25
CTRAContura Ener20200225A83.8230.3824.6020.775.559.60
CTRCCentric Bran20200225A226.6350.5828.89-5.78-2.6555.51
CTRECARTRUST REI20200225A10.663.721.681.952.031.77
CTRMCastor Marit20200225A198.2075.5966.5966.878.478.83
CTRNCiti Trends,20200225A43.908.543.133.235.415.30
CTSCTS Corporat20200225A33.538.133.243.424.894.71
CTSHCognizant Te20200225A4.212.631.521.681.110.95
CTSOCytosorbents20200225A46.5325.615.317.1019.9418.75
CTTCATCHMARK TI20200225A19.866.551.491.905.064.65
CTVACorteva, Inc20200225A7.572.752.011.980.740.77
CTXRCitius Pharm20200225A334.73123.65112.9782.2617.4141.37
CTXSCitrix Syste20200225A5.442.150.721.161.430.99
CUBCubic Corpor20200225A19.505.491.892.833.602.67
CUBAHerzfeld Car20200225A92.8120.1912.4512.717.757.49
CUBECubeSmart20200225A3.651.460.280.451.181.01
CUBICUSTOMERS BA20200225A18.485.201.612.183.593.02
CUECue Biopharm20200225A64.3028.607.476.959.8221.52
CUICUI Global,20200225A187.2854.5331.2637.3123.0017.20
CULPCulp, Inc.20200225A84.2627.5119.7419.737.487.77
CUOContinental20200225A285.8378.6963.4521.5110.3057.11
CUREDirexion Dai20200225ETF8.526.994.82-1.592.178.60
CUROCURO Group H20200225A45.5613.295.303.936.339.36
CUTInvesco MSCI20200225ETF19.465.765.556.100.21-0.33
CUTRCutera, Inc.20200225A44.5111.484.174.247.337.26
CUZCousins Prop20200225A6.557.316.046.051.271.26
CVACovanta Hold20200225A7.453.302.242.831.060.46
CVBFCVB Financia20200225A6.126.020.450.632.375.25
CVCOCavco Indust20200225A79.2914.3010.5311.263.573.01
CVCYCentral Vall20200225A81.9322.818.858.5413.9914.31
CVECenovus Ener20200225A12.095.340.501.274.834.07
CVEOCIVEO CORPOR20200225A111.4847.3435.9635.369.0111.98
CVETCovetrus, In20200225A20.936.361.141.525.194.85
CVGICommercial V20200225A44.3919.6715.38-2.780.9122.45
CVGWCalavo Growe20200225A27.184.201.372.082.832.12
CVICVR ENERGY,20200225A16.314.582.282.632.311.95
CVIACovia Holdin20200225A110.0447.3029.47-10.9014.8058.02
CVLTCommault Sys20200225A19.2810.292.002.692.417.49
CVLYCodorus Vall20200225A144.3645.7941.2340.615.225.19
CVMCel-Sci Corp20200225A43.4516.196.649.289.375.07
CVNACarvana Co.20200225A20.675.331.472.443.852.89
CVRChicago Rive20200225A80.8825.3326.3626.36-1.02-1.02
CVSCVS HEALTH C20200225A3.301.320.910.860.400.46
CVTICovenant Tra20200225A33.188.241.072.137.186.15
CVUCPI Aerostru20200225A54.1218.5613.4814.133.254.43
CVVCVD Equipmen20200225A590.28215.89205.01203.2510.6012.77
CVXChevron Corp20200225A2.470.870.530.450.340.42
CVYInvesco Zack20200225ETF24.069.275.966.143.323.14
CWCurtiss-Wrig20200225A19.914.472.682.711.801.77
CWBSPDR Bloombe20200225ETF2.292.332.222.190.110.14
CWBCCommunity We20200225A162.6193.0493.0493.040.000.00
CWBRCohBar, Inc.20200225A257.89253.6137.0764.63255.90234.87
CWCOConsolidated20200225A47.7119.117.6915.126.743.99
CWEBDirexion Dai20200225ETF32.499.047.046.152.002.89
CWENClearway Ene20200225A14.249.2310.299.95-1.05-0.71
CWEN AAClearway Ene20200225A23.256.713.674.283.042.43
CWHCamping Worl20200225A19.036.24-0.900.087.146.16
CWISPDR MSCI AC20200225ETF5.741.791.011.050.780.74
CWKCushman & Wa20200225A22.465.431.062.134.373.30
CWSAdvisorShare20200225ETF42.248.607.958.460.040.14
CWSTCasella Wast20200225A20.546.461.703.002.773.45
CWTCalifornia W20200225A22.084.662.042.642.622.02
CXDCChina XD Pla20200225A104.5038.7532.9832.695.816.07
CXOCONCHO RESOU20200225A7.052.400.830.941.571.46
CXPCOLUMBIA PRO20200225A6.882.530.500.352.032.18
CXSEWisdomTree T20200225ETF28.796.624.455.732.170.89
CXWCoreCivic, I20200225A13.214.371.682.072.702.30
CYCypress Semi20200225A4.331.870.740.951.120.91
CYANCyanotech Co20200225A1678.64461.49428.41428.4134.7534.75
CYBWisdomTree20200225ETF142.5219.9719.9719.970.000.00
CYBECyberoptics20200225A48.2914.708.379.276.265.43
CYBRCyberArk Sof20200225A15.895.772.082.083.703.70
CYCCCyclacel Pha20200225A178.8971.9248.9944.5223.5527.80
CYCNCyclerion Th20200225A74.4718.499.4610.988.307.56
CYDChina Yuchai20200225A39.0415.098.3712.796.842.30
CYHCommunity He20200225A17.497.77-0.162.467.625.31
CYRNCYREN Ltd.20200225A238.0276.8776.8776.870.000.00
CYRXCryoPort, In20200225A36.0810.204.084.646.045.56
CYTKCytokinetics20200225A25.8410.4410.757.00-0.363.44
CZAInvesco Zack20200225ETF12.7114.1113.0213.941.090.17
CZNCCitizens & N20200225A156.1534.5619.4119.2715.2615.36
CZRCaesars Ente20200225A7.394.512.923.201.591.31
CZWICitizens Com20200225A100.5523.5616.4516.667.136.92
CZZCosan Limite20200225A17.109.251.836.294.392.96
DDominion Ene20200225A3.901.991.211.240.780.75
DACDanaos Corpo20200225A72.8919.739.4410.299.569.44
DAIOData I/O Cor20200225A172.0029.3823.8020.515.478.87
DAKTDaktronics I20200225A33.2519.1210.3110.638.998.70
DALDelta Air Li20200225A3.061.290.720.660.570.63
DALIFirst Trust20200225ETF11.3917.686.1819.3511.56-1.67
DALTAnfield Capi20200225ETF31.436.865.555.791.321.07
DANDana Incorpo20200225A7.293.090.130.352.972.74
DARDARLING INGR20200225A8.742.930.991.221.941.71
DAREDare Bioscie20200225A153.2964.6652.9956.3510.618.40
DAUDExchange-Tra20200225ETN55.0219.9820.7019.98-0.720.00
DAUGFT Cboe Vest20200225ETF23.245.170.720.854.444.31
DAXGlobal X Fun20200225ETF75.1410.91-18.25-7.7929.1818.71
DBDeutsche Ban20200225A10.565.952.913.293.042.67
DBAWXtrackers MS20200225ETF20.2710.9211.0012.14-0.08-1.22
DBDDiebold Nixd20200225A18.427.521.282.136.245.41
DBEFXtrackers MS20200225ETF3.091.380.170.081.211.30
DBEHiM DBi Hedge20200225ETF29.524.024.024.020.000.00
DBEMXtrackers MS20200225ETF69.6922.4620.8522.731.41-0.27
DBEUXtrackers MS20200225ETF3.771.940.740.811.201.14
DBEZXtrackers MS20200225ETF17.963.153.073.190.08-0.04
DBGRXtrackers MS20200225ETF69.4622.768.5522.760.000.00
DBIDesigner Bra20200225A13.177.205.645.181.322.03
DBJPXtrackers MS20200225ETF4.881.901.751.110.150.79
DBLVAdvisorShare20200225ETF54.9919.627.188.5112.4211.10
DBMFiM DBi Manag20200225ETF22.51
DBVTDBV Technolo20200225A25.336.473.803.942.592.54
DBXDropbox, Inc20200225A5.596.150.311.645.864.52
DCARDropCar, Inc20200225A204.50136.4377.5198.7821.7437.41
DCHFExchange-Tra20200225ETN41.29
DCIDonaldson Co20200225A13.113.050.921.352.131.71
DCODucommun Inc20200225A42.1412.926.216.046.386.87
DCOMDime Communi20200225A18.725.622.502.843.132.79
DCPDCP Midstrea20200225A18.193.611.160.992.452.62
DCPHDeciphera Ph20200225A30.816.492.773.323.723.17
DDDuPont de Ne20200225A4.571.320.430.250.881.07
DDD3D Systems C20200225A11.394.020.640.953.383.06
DDGProshares Sh20200225ETF57.8114.5114.2814.060.200.46
DDIVFirst Trust20200225ETF17.2316.0315.4115.440.620.59
DDLSWisdomTree D20200225ETF69.8526.5326.5326.530.000.00
DDMProShares Ul20200225ETF5.081.941.231.230.710.72
DDOGDatadog, Inc20200225A20.174.501.682.342.832.17
DDSDillards Inc20200225A35.599.158.155.710.023.42
DDWMWisdomTree D20200225ETF23.107.935.406.162.451.78
DEDeere & Comp20200225A7.512.041.021.151.020.89
DEAEasterly Gov20200225A7.282.490.340.882.151.61
DEACDiamond Eagl20200225A35.4311.728.138.893.342.83
DECKDeckers Outd20200225A17.753.931.141.312.792.62
DEEFXtrackers FT20200225ETF113.369.958.108.451.861.51
DEFInvesco Defe20200225ETF45.1313.2412.8412.850.400.38
DEFAiShares Adap20200225ETF28.6621.3221.3221.320.000.00
DEIDouglas Emme20200225A7.911.900.590.721.311.19
DELLDell Technol20200225A11.752.730.781.311.951.43
DEMWisdomTree E20200225ETF10.603.212.962.730.250.48
DENNDENNY'S CORP20200225A14.1417.865.576.6612.6211.51
DESWisdomTree U20200225ETF6.962.071.621.800.450.28
DESPDespegar.com20200225A23.975.082.472.832.512.25
DEURExchange-Tra20200225ETN13.756.165.746.830.42-0.67
DEUSXtrackers Ru20200225ETF19.765.154.464.730.680.42
DEWWisdomTree G20200225ETF36.1010.6910.0510.410.630.28
DFEWisdomTree E20200225ETF18.594.894.334.570.560.33
DFEBFT Cboe Vest20200225ETF26.665.614.895.080.730.53
DFENDirexion Dai20200225ETF28.658.895.955.852.953.04
DFFNDIFFUSION PH20200225A122.7163.9154.8947.335.1416.53
DFINDonnelley Fi20200225A44.5310.814.915.725.435.09
DFJWisdomTree J20200225ETF15.143.542.742.970.800.56
DFNDReality Shar20200225ETF60.3824.3324.3324.330.000.00
DFNLDavis Select20200225ETF57.3013.1910.7514.802.34-1.60
DFSDiscover Fin20200225A6.281.780.390.491.391.29
DFVLiPath US Tre20200225ETF113.93
DFVSiPath US Tre20200225ETF123.3731.3916.6215.7614.8615.73
DGDollar Gener20200225A6.874.320.330.454.023.90
DGAZVelocityShar20200225ETN23.246.792.962.863.833.92
DGBPExchange-Tra20200225ETN28.314.391.401.392.993.00
DGIC AADonegal Grou20200225A101.6835.2331.2330.383.534.86
DGIC BBDonegal Grou20200225A875.46523.03-79.24-79.24643.88643.88
DGIIDigi Interna20200225A25.6810.691.342.669.318.05
DGLDVelocityShar20200225ETF13.464.723.501.070.823.65
DGLYDigital Ally20200225A149.8353.0953.2649.070.494.01
DGPDB Gold Doub20200225ETN72.8814.1312.157.651.986.49
DGREWisdomTree T20200225ETF55.9920.6720.0620.200.610.47
DGROiShares Core20200225ETF2.571.290.120.101.171.19
DGRSWisdomTree T20200225ETF31.368.918.9510.04-0.26-1.13
DGRWWisdomTree T20200225ETF4.821.440.420.571.020.88
DGSWisdomTree E20200225ETF16.067.507.187.280.330.22
DGTSPDR Global20200225ETF39.8315.749.3911.896.363.84
DGXQuest Diagno20200225A7.672.190.421.491.760.69
DGZDB Gold Shor20200225ETN64.6516.909.629.856.277.04
DHID.R. Horton20200225A2.951.720.800.730.920.99
DHILDiamond Hill20200225A214.1148.4645.1745.911.632.53
DHRDanaher Corp20200225A5.911.550.590.700.960.85
DHSWisdomTree U20200225ETF4.681.501.371.090.130.40
DHTDHT HOLDINGS20200225A19.637.153.333.303.803.85
DHXDHI Group, I20200225A72.5422.357.977.9513.7114.44
DIASPDR Dow Jon20200225ETF1.1815.4115.1015.090.310.33
DIALColumbia Div20200225ETF15.914.434.064.050.370.38
DIETDefiance Nex20200225ETF78.4527.3626.7827.950.59-0.59
DIGProShares Ul20200225ETF10.424.302.172.492.131.81
DIMWisdomTree I20200225ETF20.975.175.215.13-0.040.05
DINDine Brands20200225A25.877.292.673.642.743.64
DINTDavis Select20200225ETF73.2519.7916.9216.912.872.89
DIODDiodes Inc20200225A22.595.602.522.303.083.31
DISThe Walt Dis20200225A2.010.660.230.210.430.45
DISC AADiscovery, I20200225A3.792.000.540.601.471.41
DISC BBDiscovery, I20200225A952.31110.91110.91110.910.000.00
DISC KKDiscovery, I20200225A4.123.660.640.483.103.26
DISHDISH Network20200225A4.814.280.941.413.372.89
DIVGlobal X Sup20200225ETF10.262.911.181.231.731.69
DIVAAGFiQ Hedged20200225ETF98.88178.49178.95182.762.15-4.37
DIVBiShares U.S.20200225ETF9.355.53-7.12-5.5012.6711.04
DIVCC-Tracks Exc20200225ETN454.2529.67-89.91-76.78119.32106.46
DIVOAmplify CWP20200225ETF26.8710.848.739.932.110.91
DIVYReality Shar20200225ETF186.2846.4040.9644.934.141.48
DJCBETRACS Bloom20200225ETN606.06275.17275.17275.170.000.00
DJCIETRACS Linke20200225ETN23.435.685.695.69-0.01-0.01
DJCODaily Journa20200225A
DJDInvesco Dow20200225ETF38.9018.7117.2817.211.431.50
DJPiPath Bloomb20200225ETN5.502.182.142.030.040.15
DJPYExchange-Tra20200225ETN21.109.918.809.911.120.00
DKDelek US Hol20200225A17.763.791.131.672.662.11
DKLDELEK LOGIST20200225A92.8036.2916.2319.0219.3517.36
DKSDick's Sport20200225A8.822.430.620.801.811.63
DLADelta Appare20200225A166.4052.0537.2926.579.7625.42
DLBDolby Labora20200225A9.401.69-0.050.001.731.68
DLBRVelocityShar20200225ETN124.1415.5816.7216.72-1.13-1.13
DLHCDLH Holdings20200225A415.72137.08101.0490.432.6443.74
DLNWisdomTree U20200225ETF4.021.15-0.040.290.950.86
DLNGDYNAGAS LNG20200225A104.4438.6123.2921.8812.0916.71
DLPHDelphi Techn20200225A8.475.385.143.890.251.50
DLPNDolphin Ente20200225A501.81224.45211.42213.9213.4810.72
DLRDigital Real20200225A3.340.860.450.540.410.32
DLSWisdomTree I20200225ETF12.643.952.943.001.010.95
DLTHDuluth Holdi20200225A39.7827.5120.5121.596.615.93
DLTRDollar Tree20200225A4.002.520.500.462.022.07
DLXDeluxe Corpo20200225A17.568.141.470.773.057.35
DMACDiaMedica Th20200225A418.55116.5478.60101.5112.8714.66
DMDVAAM S& P Dev20200225ETF1449.91135.79135.79135.790.000.00
DMLPDorchester M20200225A46.5412.944.095.287.007.64
DMPIDelMar Pharm20200225A214.0469.2363.8759.927.129.32
DMRCDigimarc Cor20200225A67.0828.1112.6012.7910.1415.19
DMREDeltaShares20200225ETF73.1845.7145.7145.710.000.00
DMRIDeltaShares20200225ETF158.2932.08-7.4729.2339.702.86
DMRLDeltaShares20200225ETF95.6525.8435.2015.36-9.5410.42
DMRMDeltaShares20200225ETF110.7926.5126.4726.470.050.05
DMRSDeltaShares20200225ETF184.529.71140.03-150.16-130.36159.93
DMTKDermTech, In20200225A271.6859.6337.3236.1523.3023.60
DNKNDunkin' Bran20200225A7.323.270.520.892.772.40
DNLWisdomTree G20200225ETF29.266.757.246.35-0.480.41
DNLIDenali Thera20200225A33.539.481.051.538.457.98
DNNDenison Mine20200225A100.5631.9623.9124.676.307.30
DNOVFT Cboe Vest20200225ETF40.5718.2318.3818.07-0.150.15
DNOWNOW INC.20200225A12.505.892.763.063.132.83
DNRDenbury Reso20200225A7.795.481.631.913.523.57
DODiamond Offs20200225A33.9614.035.597.187.456.85
DOCPHYSICIANS R20200225A5.241.870.220.331.651.54
DOCUDocuSign, In20200225A17.944.812.091.852.722.95
DOGProShares Sh20200225ETF2.641.150.230.510.930.65
DOGSArrow Dogs o20200225ETF44.875.537.775.54-2.24-0.01
DOGZDogness (Int20200225A863.41375.83376.19350.1212.3226.38
DOLWisdomTree I20200225ETF18.114.863.473.981.390.89
DOMODomo, Inc. C20200225A51.2410.475.306.685.073.80
DONWisdomTree U20200225ETF9.342.671.761.890.910.78
DOOWisdomTree i20200225ETF27.708.347.127.671.230.67
DOOOBRP Inc. Com20200225A19.287.680.512.837.214.88
DOORMASONITE INT20200225A27.945.803.623.572.172.23
DORMDorman Produ20200225A21.738.862.652.896.266.08
DOVDover Corpor20200225A10.292.090.520.591.571.50
DOWDow Inc.20200225A6.242.400.600.611.771.80
DOXAmdocs Limit20200225A8.302.130.590.581.531.54
DPHCDiamondPeak20200225A31.1521.7121.7121.710.000.00
DPSTDirexion Dai20200225ETF34.7812.509.929.412.593.11
DPWDPW Holdings20200225A135.6358.3043.1444.1514.8914.31
DPZDomino's Piz20200225A9.902.900.981.371.881.53
DRADDigirad Corp20200225A261.4561.6014.6514.1249.0747.92
DREDuke Realty20200225A3.121.820.310.491.501.32
DRHDiamondRock20200225A10.274.350.981.033.373.31
DRIDarden Resta20200225A7.022.030.820.751.211.28
DRIODarioHealth20200225A383.7485.1075.0534.935.7449.53
DRIPDirexion Dai20200225ETF30.039.286.106.523.192.76
DRIVGlobal X Aut20200225ETF48.4110.599.259.811.340.78
DRNDirexion Dai20200225ETF45.7512.568.8911.393.641.18
DRNADicerna Phar20200225A25.686.181.382.114.834.11
DRQDril-Quip, I20200225A28.455.311.942.203.363.11
DRRMarket Vecto20200225ETN704.2045.7745.7745.770.000.00
DRRXDurect Corp20200225A53.2738.8610.037.9930.3631.42
DRSKAptus Define20200225ETF20.556.836.196.190.640.64
DRTTDIRTT Enviro20200225A317.69132.99122.54126.788.226.28
DRVDirexion Dai20200225ETF46.1513.4010.4610.662.882.73
DRWWisdomTree G20200225ETF45.879.709.619.720.10-0.02
DSDrive Shack20200225A41.5232.5926.8627.235.925.36
DSEDuff & Phelp20200225A45.8418.9111.6211.707.327.22
DSGXDescartes Sy20200225A14.344.171.011.133.163.04
DSIiShares MSCI20200225ETF6.823.002.452.570.540.43
DSKEDaseke, Inc.20200225A101.5828.640.82-0.1619.8728.84
DSLVVelocityShar20200225ETF21.256.763.363.713.273.05
DSPGDSP Group In20200225A26.4114.433.854.1110.6910.42
DSSDocument Sec20200225A114.7368.9441.5246.2018.8722.86
DSSIDiamond S Sh20200225A35.9310.103.584.855.865.25
DSTLDistillate U20200225ETF26.296.630.920.505.746.15
DSWLDeswell Indu20200225A482.40215.39213.50213.501.941.94
DSXDiana Shippi20200225A46.8722.2317.059.514.6612.73
DTDynatrace, I20200225A18.714.262.032.332.241.94
DTDWisdomTree U20200225ETF4.911.520.681.230.840.29
DTEDTE Energy C20200225A4.411.830.550.691.281.14
DTEADAVIDsTEA In20200225A228.1583.4554.7457.1531.1826.66
DTECALPS Disrupt20200225ETF24.3828.6328.2128.330.420.30
DTHWisdomTree I20200225ETF16.047.398.008.04-0.62-0.66
DTILPrecision Bi20200225A49.9315.678.157.226.798.45
DTNWisdomTree U20200225ETF5.333.530.660.340.663.18
DTODB Crude Oil20200225ETN279.5287.82106.6071.59-1.2716.09
DTSSDatasea Inc.20200225A263.29141.5983.49111.7511.1323.96
DTULiPath US Tre20200225ETF77.17
DTUSiPath US Tre20200225ETF450.25224.24213.93144.9210.5381.04
DTYLiPath US Tre20200225ETF79.683.633.633.630.000.00
DUGProShares Ul20200225ETF11.106.392.783.843.392.54
DUKDuke Energy20200225A2.551.280.690.690.590.59
DUOTDuos Technol20200225A272.9156.9346.0646.2212.1610.79
DURAVanEck Vecto20200225ETF14.327.966.647.261.330.70
DUSADavis Select20200225ETF54.5615.814.309.984.385.81
DUSLDirexion Dai20200225ETF40.6313.8113.2013.800.610.00
DUSTDirexion Dai20200225ETF21.479.626.016.203.613.41
DVADaVita Inc.20200225A8.181.850.320.381.531.48
DVAXDynavax Tech20200225A25.0111.363.003.917.767.45
DVDDover Motors20200225A89.1732.6932.6532.650.050.05
DVLUFirst Trust20200225ETF22.983.326.696.69-3.37-3.37
DVNDevon Energy20200225A5.652.881.161.211.721.67
DVOLFirst Trust20200225ETF15.384.954.464.610.490.34
DVOPSource Divid20200225ETF86.7013.53-26.99-25.5840.5439.13
DVPDeep Value E20200225ETF30.248.186.377.831.810.35
DVYiShares Sele20200225ETF2.821.320.33-0.230.981.54
DVYAiShares Asia20200225ETF37.8939.2138.6338.630.580.58
DVYEiShares Emer20200225ETF27.908.938.108.400.830.52
DWASInvesco DWA20200225ETF26.837.725.946.641.781.08
DWATArrow Invest20200225ETF135.5868.9968.9968.990.000.00
DWAWAdvisorShare20200225ETF22.113.38-8.632.4312.020.95
DWCRArrow DWA Co20200225ETF608.7245.9545.950.00
DWEQAdvisorShare20200225ETF43.092.26-18.48-18.5020.7520.76
DWFISPDR Dorsey20200225ETF26.212.472.292.290.180.18
DWLDDavis Select20200225ETF45.4316.1515.4715.970.370.18
DWMWisdomTree I20200225ETF21.736.946.376.490.570.44
DWMCAdvisorShare20200225ETF224.90205.75205.75205.750.000.00
DWMFWisdomTree I20200225ETF69.8224.0823.2321.130.002.94
DWPPFirst Trust20200225ETF43.6414.0115.4113.58-1.390.44
DWSHAdvisorShare20200225ETF28.668.455.045.742.792.70
DWSNDawson Geoph20200225A194.0767.9623.6924.4644.2843.71
DWUSAdvisorShare20200225ETF25.740.92-2.91-0.993.831.91
DWXSPDR S&P Int20200225ETF7.341.961.431.680.530.27
DXDynex Capita20200225A14.414.602.472.332.122.27
DXCDXC Technolo20200225A7.682.431.411.241.021.19
DXCMDexCom, Inc.20200225A24.556.253.444.242.812.01
DXDProShares Ul20200225ETF4.591.890.900.980.990.91
DXGEWisdomTree G20200225ETF103.0312.4511.7512.740.70-0.30
DXJWisdomTree J20200225ETF2.171.030.17-0.080.861.12
DXJSWisdomTree J20200225ETF91.3017.3411.6411.035.716.31
DXLGDestination20200225A518.78120.72217.34223.60-95.92-102.71
DXPEDXP Enterpri20200225A77.7716.3912.2213.143.823.25
DXYNDixie Group20200225A351.62180.75158.20146.8720.8033.70
DYDycom Indust20200225A23.586.444.474.701.681.74
DYAIDyadic Inter20200225A133.5741.4632.8030.155.1511.29
DYLSWisdomTree D20200225ETF21.389.6110.7010.79-1.09-1.18
DYNFBlackRock U.20200225ETF15.567.928.198.38-0.27-0.46
DYNTDynatronics20200225A274.2986.7971.4167.7213.6519.00
DZKDirexion Dai20200225ETF21.487.482.843.544.633.93
DZSIDASAN Zhone20200225A139.4847.4138.0435.864.2411.33
DZZDB Gold Doub20200225ETN101.16185.27184.16184.180.401.08
EAElectronic A20200225A4.931.750.560.681.191.07
EAFGrafTech Int20200225A12.374.44-0.830.565.273.88
EAGGiShares ESG20200225ETF6.791.801.711.730.090.07
EARNELLINGTON RE20200225A26.6925.843.152.7924.4224.83
EARSAuris Medica20200225A117.0557.9831.8535.0826.0223.04
EASGXtrackers MS20200225ETF18.4510.547.647.972.902.58
EASIAmplify EASI20200225ETF26.297.695.786.271.921.42
EASTEASTSIDE DIS20200225A254.4761.2562.5557.95-4.243.24
EATBrinker Inte20200225A13.443.051.521.651.531.40
EBEventbrite,20200225A26.017.593.233.944.333.65
EBAYeBay Inc20200225A2.831.950.930.881.021.07
EBFEnnis, Inc.20200225A16.153.171.201.431.951.74
EBIXEbix Inc20200225A30.438.431.963.295.975.14
EBIZGlobal X E-c20200225ETF29.5013.7615.7610.91-2.022.85
EBMTEagle Bancor20200225A146.2945.1745.1745.170.000.00
EBNDSPDR Bloombe20200225ETF4.840.630.540.540.090.09
EBSEmergent Bio20200225A19.784.340.482.933.611.41
EBSBMeridian Ban20200225A17.755.963.213.742.752.22
EBTCEnterprise B20200225A365.4286.3270.4270.1916.7716.19
ECHiShares MSCI20200225ETF10.494.222.263.081.721.13
ECHOEcho Global20200225A31.517.552.933.244.634.32
ECLEcolab, Inc.20200225A7.781.861.180.740.691.13
ECLNFirst Trust20200225ETF15.864.413.873.870.540.54
ECNSiShares MSCI20200225ETF99.4131.0527.7929.653.211.41
ECOLUS Ecology,20200225A23.5112.201.362.093.569.76
ECOMCHANNELADVIS20200225A40.559.151.732.047.097.03
ECONColumbia Eme20200225ETF48.2210.217.978.072.242.14
ECORelectroCore,20200225A229.51102.6468.9585.9034.3016.75
ECOWPacer Emergi20200225ETF58.1713.0313.0313.030.000.00
ECPGEncore Capit20200225A24.385.611.722.233.503.37
ECTECA Marcellu20200225A439.62178.31183.42177.8818.630.55
EDConsolidated20200225A4.091.330.430.440.900.89
EDCDirexion Dai20200225ETF6.552.490.970.711.521.78
EDENiShares MSCI20200225ETF37.1412.1010.4810.531.621.57
EDITEditas Medic20200225A21.886.146.675.78-0.600.36
EDIVSPDR S&P Eme20200225ETF34.2310.2311.2210.92-0.99-0.69
EDNTEdison Natio20200225A603.96219.45156.86161.2863.6759.25
EDOGALPS Emergin20200225ETF86.7536.0627.1828.178.957.96
EDOWFirst Trust20200225ETF23.5210.0010.009.990.000.01
EDRYEuroDry Ltd.20200225A826.49369.33349.13349.1320.4920.49
EDSAEdesa Biotec20200225A216.2090.0374.0074.3816.6216.01
EDUCEducational20200225A168.1614.878.7010.126.134.76
EDVVanguard Wor20200225ETF9.552.721.841.850.880.87
EDZDirexion Dai20200225ETF2.941.550.02-0.361.521.91
EEEl Paso Elec20200225A2.100.660.390.380.270.27
EEFTEuronet Worl20200225A17.753.411.571.811.841.60
EEHELEMENTS Lin20200225ETN785.57430.48428.12429.740.000.71
EELVInvesco S&P20200225ETF54.1315.1418.7618.62-3.60-3.46
EEMiShares MSCI20200225ETF2.401.290.230.211.061.08
EEMAiShares MSCI20200225ETF36.148.956.186.212.772.73
EEMDAAM S&P Emer20200225ETF99.3332.1032.1032.100.000.00
EEMOInvesco S&P20200225ETF75.9521.3121.3121.310.000.00
EEMSiShares MSCI20200225ETF94.5124.1219.9718.543.885.60
EEMViShares Edge20200225ETF3.570.980.730.780.250.20
EEMXSPDR MSCI Em20200225ETF25.8840.1440.9141.07-0.77-0.93
EESWisdomTree U20200225ETF14.844.834.054.270.170.56
EETProShares Ul20200225ETF57.3111.719.799.791.921.92
EEVProShares Tr20200225ETF5.571.742.241.17-0.500.57
EEXEmerald Hold20200225A55.7412.675.297.767.184.91
EFAiShares MSCI20200225ETF1.540.930.200.150.730.78
EFADProShares MS20200225ETF22.725.144.354.440.790.70
EFASGlobal X MSC20200225ETF54.9221.9120.1318.141.783.78
EFAViShares Edge20200225ETF1.761.180.370.550.240.63
EFAXSPDR MSCI EA20200225ETF45.4814.1014.2614.39-0.16-0.29
EFCEllington Fi20200225A6.362.890.980.851.902.04
EFGiShares MSCI20200225ETF35.8610.859.3110.121.540.73
EFNLiShares MSCI20200225ETF32.517.557.217.130.350.42
EFOProShares Ul20200225ETF71.8523.7125.0624.98-1.36-1.28
EFOIEnergy Focus20200225A138.8768.1059.8049.950.6317.98
EFSCEnterprise F20200225A31.937.38-0.571.074.864.39
EFUProShares Tr20200225ETF30.186.65-0.74-0.687.407.34
EFViShares MSCI20200225ETF2.505.774.234.771.571.04
EFXEquifax, Inc20200225A12.912.600.891.031.711.57
EFZProShares Tr20200225ETF8.512.983.193.02-0.22-0.04
EGANeGain Corpor20200225A47.0815.489.1210.794.114.69
EGBNEagle Bancor20200225A24.3612.457.597.392.654.98
EGHT8x8, Inc. Co20200225A10.273.200.821.592.381.61
EGLEEagle Bulk S20200225A46.9515.508.437.215.758.26
EGOEldorado Gol20200225A9.974.581.150.463.434.13
EGOVNIC Inc20200225A16.405.201.043.503.171.70
EGPEastGroup Pr20200225A17.914.161.511.982.652.18
EGPTVanEck Vecto20200225ETF155.1257.9359.6256.03-1.591.88
EGRXEagle Pharma20200225A42.7911.275.415.795.675.48
EGYVaalco Energ20200225A59.4019.6411.4810.627.958.96
EHCEncompass He20200225A13.972.520.190.402.322.11
EHTHeHealth, Inc20200225A27.138.614.645.453.973.16
EIDOiShares MSCI20200225ETF4.452.060.490.761.571.29
EIDXEidos Therap20200225A72.9814.989.969.853.635.14
EIGEmployers Ho20200225A21.574.991.371.503.623.49
EIGIEndurance In20200225A33.7317.487.927.699.519.86
EIGREiger BioPha20200225A53.8816.662.712.8712.7713.83
EINCVanEck Vecto20200225ETF155.1780.5380.4480.440.090.09
EIRLiShares MSCI20200225ETF33.209.337.056.852.182.48
EISiShares MSCI20200225ETF63.4712.9411.6112.041.330.90
EIXEdison Inter20200225A6.241.671.221.320.450.35
EJANInnovator MS20200225ETF64.5962.236.1190.6257.49-28.90
EJULInnovator MS20200225ETF40.475.30-3.99-3.289.298.59
EKARIdeanomics N20200225ETF31.185.345.985.34-0.640.00
EKSOEkso Bionics20200225A99.0963.7746.9746.5015.3617.43
ELThe Estee La20200225A7.492.390.891.101.511.30
ELAEnvela Corpo20200225A105.0544.2229.8227.177.7517.02
ELANElanco Anima20200225A5.153.081.581.371.491.70
ELDWisdomTree E20200225ETF38.8311.248.2711.292.98-0.05
ELFe.l.f. Beaut20200225A13.713.544.393.56-0.85-0.02
ELGXEndologix In20200225A136.8460.413.5221.5050.8038.79
ELLOEllomay Capi20200225A494.54372.7472.39289.56
ELMDElectromed,20200225A114.2333.7723.6723.996.379.79
ELOXEloxx Pharma20200225A153.2438.6516.1013.7323.9525.02
ELSEquity Lifes20200225A6.881.760.130.541.631.22
ELSEElectro-Sens20200225A245.090.000.000.000.000.00
ELTKEltek Ltd20200225A128.2254.5860.3443.16-8.6211.33
ELVTElevate Cred20200225A46.6516.154.107.1611.298.98
ELYCallaway Gol20200225A13.954.002.062.031.941.97
EMAGVanEck Vecto20200225ETF167.1468.7768.7768.770.000.00
EMANeMagin Corpo20200225A404.33169.62164.01162.455.577.21
EMBiShares J.P.20200225ETF0.900.730.600.590.130.13
EMBHiShares Inte20200225ETF27.444.695.045.04-0.36-0.36
EMCBWisdomTree E20200225ETF84.8713.6113.6113.610.000.00
EMCFEmclaire Fin20200225A257.48104.12108.2176.340.7327.50
EMCGWisdomTree E20200225ETF58.2658.1052.4157.995.770.11
EMDVProShares MS20200225ETF60.1621.5115.3015.956.215.56
EMEEMCOR Group,20200225A20.114.681.831.852.862.84
EMFMGlobal X MSC20200225ETF72.2137.7422.1741.134.90-3.42
EMGFiShares Edge20200225ETF26.737.537.617.41-0.090.12
EMHYiShares J.P.20200225ETF7.121.581.461.440.120.14
EMIFiShares Emer20200225ETF98.5926.2611.9113.6513.6612.66
EMIHXtrackers Em20200225ETF99.4128.24-4.16-9.2923.9437.55
EMKREmcore Corp20200225A85.9411.470.240.1810.4911.29
EMLEastern Comp20200225A599.86197.66182.47183.1315.3914.58
EMLCVanEck Vecto20200225ETF3.084.383.634.220.750.16
EMLPFirst Trust20200225ETF4.721.710.870.950.840.75
EMMFWisdomTree E20200225ETF80.4531.9714.7714.7717.1417.14
EMMSEmmis Commun20200225A176.9861.9361.9361.930.000.00
EMNEastman Chem20200225A10.422.970.480.682.492.29
EMNTPIMCO Enhanc20200225ETF9.861.521.401.630.12-0.11
EMPEntergy Miss20200225A56.4913.0014.3914.03-1.39-1.02
EMQQEMQQ The Eme20200225ETF26.188.077.135.850.942.22
EMREmerson Elec20200225A6.191.810.100.391.701.42
EMSGXtrackers MS20200225ETF26.6415.6619.5819.58-3.89-3.89
EMSHProShares Sh20200225ETF71.094.794.664.790.140.00
EMTLSPDR DoubleL20200225ETF16.466.095.915.910.180.18
EMTYProShares De20200225ETF17.7013.5013.9013.62-0.40-0.12
EMXEMX Royalty20200225A85.7434.2524.9326.378.657.91
EMXCiShares MSCI20200225ETF43.2015.179.3810.835.784.33
ENBEnbridge, In20200225A2.531.790.060.521.731.28
ENBLENABLE MIDST20200225A13.945.622.072.603.543.02
ENDPEndo Interna20200225A15.907.665.174.192.333.48
ENFRAlerian Ener20200225ETF43.6214.1113.9513.950.170.16
ENGENGlobal Cor20200225A223.7395.2152.2052.4143.4343.27
ENLCENLINK MIDST20200225A25.3210.033.133.696.656.33
ENLVEnlivex Ther20200225A191.6061.5537.4036.7715.8624.69
ENOBEnochian Bio20200225A170.52133.0596.29139.8342.64-7.53
ENORiShares MSCI20200225ETF68.1413.649.3210.624.323.02
ENPHEnphase Ener20200225A12.424.171.710.982.363.19
ENREnergizer Ho20200225A14.843.460.671.332.792.13
ENSEnerSys, Inc20200225A17.513.040.851.022.192.02
ENSGThe Ensign G20200225A23.694.711.471.783.192.93
ENSVEnservco Cor20200225A125.3190.9268.3552.899.2637.42
ENTGlobal Eagle20200225A234.4494.8173.2673.5021.3221.46
ENTAEnanta Pharm20200225A33.818.883.294.015.314.87
ENTGEntegris Inc20200225A14.575.040.701.414.393.68
ENTRERShares Ent20200225ETF24.629.139.4510.07-0.32-0.94
ENTXEntera Bio L20200225A1040.30269.29241.98232.7134.5336.95
ENVENVESTNET, I20200225A30.014.412.222.722.191.69
ENVAEnova Intern20200225A30.137.712.232.645.485.08
ENZEnzo Biochem20200225A90.8433.1820.5619.0410.0614.12
ENZLiShares Trus20200225ETF24.8113.0313.2913.45-0.27-0.42
EOGEOG Resource20200225A5.581.760.470.611.291.14
EOLSEvolus, Inc.20200225A62.3323.4413.2216.036.677.40
EPACEnerpac Tool20200225A20.976.543.454.342.702.20
EPAMEPAM SYSTEMS20200225A29.335.661.621.574.034.08
EPAYBottomline T20200225A21.464.661.821.902.832.76
EPCEdgewell Per20200225A20.014.662.511.732.142.93
EPDEnterprise P20200225A4.122.051.111.360.890.69
EPHEiShares MSCI20200225ETF15.0711.108.058.723.052.37
EPIWisdomTree I20200225ETF4.322.180.840.861.331.32
EPIXESSA Pharma20200225A397.67161.14131.33133.6620.4827.63
EPMEvolution Pe20200225A36.359.553.313.406.236.16
EPOLiShares MSCI20200225ETF6.184.050.250.813.803.25
EPPiShares MSCI20200225ETF5.331.591.171.030.420.56
EPREPR Properti20200225A13.213.001.972.011.020.98
EPRFInnovator S&20200225ETF29.7933.8834.4132.63-0.531.24
EPRTEssential Pr20200225A11.732.700.590.912.121.79
EPSWisdomTree U20200225ETF7.755.273.983.941.291.33
EPSNEpsilon Ener20200225A306.2663.1455.5758.547.354.63
EPUiShares MSCI20200225ETF31.998.876.676.922.201.95
EPVProShares Ul20200225ETF25.297.285.756.391.520.89
EPZMEpizyme, Inc20200225A23.4510.991.441.259.419.80
EQEquillium, I20200225A522.92127.56121.11117.38-0.4310.00
EQALInvesco Russ20200225ETF9.353.753.363.32-0.030.43
EQBKEquity Bancs20200225A56.2621.589.575.715.2615.69
EQCEquity Commo20200225A8.842.570.931.091.641.47
EQHEquitable Ho20200225A5.043.701.481.562.222.14
EQIXEquinix, Inc20200225A16.334.091.201.632.892.46
EQLALPS Equal S20200225ETF28.926.075.625.880.440.19
EQMEQM Midstrea20200225A16.274.820.910.963.903.85
EQREquity Resid20200225A4.511.20-0.430.051.631.15
EQRRProShares Eq20200225ETF12.663.720.470.663.253.06
EQSEquus Total20200225A927.24204.51116.40189.6817.2514.87
EQTEQT CORP20200225A19.887.961.432.426.515.53
EQWLInvesco S&P20200225ETF32.217.092.851.894.255.20
EQXEquinox Gold20200225A22.8410.544.134.436.476.16
ERAERA GROUP IN20200225A39.9414.391.572.3712.5612.07
ERFEnerplus Cor20200225A22.108.752.502.876.245.85
ERIEldorado Res20200225A12.228.075.645.962.412.12
ERIEErie Indemni20200225A27.576.561.812.334.744.23
ERIIEnergy Recov20200225A15.027.584.113.633.483.96
ERMEquityCompas20200225ETF49.2118.8913.1118.895.780.00
EROSEROS INTERNA20200225A41.9717.841.705.1516.1212.70
ERSXERShares Non20200225ETF67.46
ERUSiShares MSCI20200225ETF11.884.453.593.700.860.75
ERXDirexion Dai20200225ETF10.324.691.741.592.953.09
ERYDirexion Dai20200225ETF9.493.040.440.272.612.78
ESEversource E20200225A3.781.040.010.101.030.94
ESBKElmira Savin20200225A99.5621.2020.2020.370.000.77
ESCAEscalade Inc20200225A274.1944.6533.0431.4010.1613.53
ESEESCO Technol20200225A23.855.583.253.172.332.41
ESEAEuroseas Ltd20200225A412.23143.91114.0490.8019.5852.46
ESGFlexShares T20200225ETF6.842.23-0.60-0.592.832.82
ESGDiShares Trus20200225ETF11.403.072.622.760.450.31
ESGEiShares, Inc20200225ETF14.384.254.223.910.020.33
ESGGFlexShares S20200225ETF15.265.275.305.49-0.03-0.22
ESGNColumbia Sus20200225ETF116.1035.6935.6935.690.000.00
ESGREnstar Group20200225A133.2827.7719.6520.074.867.68
ESGSColumbia Sus20200225ETF102.26188.62188.62188.620.000.00
ESGUiShares Trus20200225ETF5.731.491.081.030.420.46
ESGVVanguard ESG20200225ETF7.453.631.561.730.411.90
ESIElement Solu20200225A9.813.760.520.953.242.81
ESLTElbit System20200225A46.4714.1011.7412.192.361.91
ESMLiShares ESG20200225ETF22.5710.509.269.821.240.68
ESNGDirexion MSC20200225ETF237.68129.59129.59129.590.000.00
ESNTEssent Group20200225A11.592.840.841.392.001.45
ESPEspey Mfg. &20200225A244.4440.7439.2539.251.491.49
ESPOVanEck Vecto20200225ETF19.969.339.159.010.180.32
ESPREsperion The20200225A30.658.763.905.604.843.15
ESQEsquire Fina20200225A234.5355.0535.8637.3717.8417.78
ESRTEMPIRE STATE20200225A8.023.670.921.232.752.44
ESSEssex Proper20200225A13.242.931.171.431.761.50
ESSAESSA Bancorp20200225A239.6583.9028.9422.1235.3760.88
ESTAEstablishmen20200225A47.6011.789.828.251.473.53
ESTCElastic N.V.20200225A21.675.093.073.592.021.50
ESTEEarthstone E20200225A46.6518.148.324.796.3713.31
ESXBCommunity Ba20200225A42.3417.169.9610.526.076.60
ETEnergy Trans20200225A8.834.492.972.941.521.54
ETFCE*Trade Fina20200225A3.342.301.281.550.760.76
ETHEthan Allen20200225A19.306.212.492.173.674.05
ETHOETF Managers20200225ETF60.7665.7362.5165.313.240.42
ETMEntercom Com20200225A30.8911.787.388.304.233.48
ETNEaton Corpor20200225A5.481.930.440.551.051.38
ETNB89bio, Inc.20200225A538.33135.3385.6037.0528.6396.81
ETONEton Pharmac20200225A118.6525.8216.4413.828.2712.02
ETREntergy Corp20200225A4.771.140.280.390.860.75
ETRNEquitrans Mi20200225A11.165.040.811.874.233.17
ETSYEtsy, Inc.20200225A8.512.161.690.900.461.26
ETTXEntasis Ther20200225A399.33152.45129.64130.5031.3422.13
EUDGWisdomTree E20200225ETF58.1711.6810.4211.681.260.00
EUDVProShares MS20200225ETF27.0419.0118.4718.650.540.36
EUFNiShares MSCI20200225ETF5.632.651.061.161.581.50
EUMProShares Tr20200225ETF5.522.681.101.181.581.50
EUMFWisdomTree E20200225ETF76.4320.6319.6920.630.930.00
EUMViShares Edge20200225ETF46.749.208.257.920.951.28
EURLDirexion Dai20200225ETF15.624.643.843.200.801.44
EURNEURONAV NV20200225A11.334.440.520.573.923.87
EURZXtrackers Eu20200225ETF68.1622.2822.2822.280.000.00
EUSAiShares MSCI20200225ETF13.813.582.943.260.640.32
EUSCWisdomTree E20200225ETF40.3344.4740.3740.364.114.12
EVEaton Vance20200225A14.643.441.341.882.101.56
EVAEnviva Partn20200225A20.268.814.805.983.302.82
EVBGEverbridge,20200225A20.474.171.651.882.512.29
EVBNEvans Bancor20200225A144.5252.9453.8952.79-0.950.15
EVCEntravision20200225A65.4020.2017.7418.442.151.77
EVEREverQuote, I20200225A55.3521.547.6311.6912.799.88
EVFMEvofem Biosc20200225A84.8129.9119.8318.5210.0011.44
EVGNEVOGENE LTD.20200225A217.4967.06-15.14-15.9281.3083.58
EVHEvolent Heal20200225A24.026.932.192.804.704.14
EVIEVI Industri20200225A161.6544.0336.9435.866.888.17
EVKEver-Glory I20200225A1615.03107.24107.24107.240.000.00
EVLOEvelo Biosci20200225A62.7224.8812.4511.9211.8413.00
EVOKEvoke Pharma20200225A149.8357.1639.7434.2719.9822.97
EVOLEvolving Sys20200225A722.79170.66232.34232.34-61.07-61.07
EVOPEVO Payments20200225A29.226.613.083.912.402.67
EVREvercore Inc20200225A12.872.980.691.022.301.97
EVRGEvergy, Inc.20200225A6.242.380.310.612.071.78
EVRIEveri Holdin20200225A16.455.39-0.810.186.045.21
EVSIEnvision Sol20200225A104.2323.1814.3310.937.8312.27
EVTCEVERTEC, INC20200225A22.844.772.002.592.772.19
EVXVanEck Vecto20200225ETF31.2419.76-0.393.5220.1716.28
EWEdwards Life20200225A8.622.060.670.601.391.45
EWAiShares MSCI20200225ETF4.625.312.874.542.450.78
EWBCEast-West Ba20200225A10.762.921.081.861.551.06
EWCiShares MSCI20200225ETF3.411.520.240.341.281.18
EWCOInvesco Exch20200225ETF46.6811.028.218.342.812.67
EWDiShares MSCI20200225ETF4.102.141.211.190.930.96
EWGiShares MSCI20200225ETF3.632.150.921.161.230.99
EWGSiShares MSCI20200225ETF26.219.361.031.038.328.32
EWHiShares MSCI20200225ETF4.362.290.881.131.401.16
EWIiShares MSCI20200225ETF3.627.027.197.63-0.15-0.59
EWJiShares MSCI20200225ETF1.820.83-0.060.020.890.81
EWJEiShares MSCI20200225ETF16.3718.3318.3318.330.000.00
EWJViShares MSCI20200225ETF20.4532.4528.0528.054.394.39
EWKiShares MSCI20200225ETF13.962.790.840.761.952.03
EWLiShares MSCI20200225ETF2.581.240.750.680.480.56
EWMiShares MSCI20200225ETF4.092.211.191.421.030.79
EWMCInvesco S&P20200225ETF40.2311.1310.8710.700.250.43
EWNiShares MSCI20200225ETF5.191.521.261.220.270.30
EWOiShares MSCI20200225ETF38.744.703.974.090.730.61
EWPiShares MSCI20200225ETF3.723.982.742.921.241.07
EWQiShares MSCI20200225ETF3.311.440.290.361.141.07
EWREInvesco S&P20200225ETF17.224.914.724.890.190.01
EWSiShares MSCI20200225ETF4.531.880.580.521.311.36
EWSCInvesco S&P20200225ETF27.5239.3580.9517.62-40.9521.81
EWTiShares MSCI20200225ETF2.601.17-0.14-0.111.311.28
EWUiShares MSCI20200225ETF3.231.300.570.480.740.82
EWUSiShares MSCI20200225ETF47.599.224.894.984.324.24
EWVProShares Tr20200225ETF45.9023.8721.6122.402.261.47
EWWiShares MSCI20200225ETF2.371.460.330.501.140.96
EWXSPDR S&P Eme20200225ETF25.6019.4119.0819.240.330.17
EWYiShares MSCI20200225ETF1.811.330.550.540.780.79
EWZiShares MSCI20200225ETF2.502.170.670.631.501.54
EWZSiShares MSCI20200225ETF30.237.770.926.746.841.04
EXASExact Scienc20200225A5.832.100.640.921.461.18
EXCExelon Corpo20200225A2.251.980.620.631.371.36
EXELExelixis Inc20200225A10.883.410.611.312.802.10
EXFOEXFO INC.20200225A72.5448.1848.2447.870.100.32
EXIiShares Glob20200225ETF26.2121.5821.3621.470.220.11
EXKEndeavour Si20200225A52.3626.1810.698.1415.6118.11
EXLSExlService H20200225A30.336.322.773.963.522.36
EXPEagle Materi20200225A20.504.452.022.452.432.00
EXPCExperience I20200225A60.12
EXPDExpeditors I20200225A6.542.250.010.412.251.84
EXPEExpedia Grou20200225A5.853.151.461.761.011.39
EXPIeXp World Ho20200225A50.5019.565.70-2.1410.1121.65
EXPOExponent Inc20200225A31.128.262.362.935.905.35
EXPRExpress, Inc20200225A26.1111.094.765.976.155.12
EXRExtra Space20200225A7.741.95-0.86-0.502.812.45
EXTNExterran Cor20200225A50.4712.295.785.976.356.32
EXTRExtreme Netw20200225A19.3315.303.91-1.256.4016.45
EYENational Vis20200225A16.497.200.780.756.556.60
EYEGEyegate Phar20200225A151.6945.9031.2532.9912.3412.94
EYENEyenovia, In20200225A199.6570.3165.9466.265.334.12
EYESSecond Sight20200225A417.70122.3459.5486.5554.9937.80
EYLDCambria Emer20200225ETF35.7314.8510.5611.170.523.61
EYPTEyePoint Pha20200225A73.7130.6821.6719.428.5311.25
EZAiShares MSCI20200225ETF11.822.701.431.551.271.15
EZJProShares Ul20200225ETF28.915.23-1.170.816.414.42
EZMWisdomTree U20200225ETF12.984.122.182.161.941.97
EZPWEzcorp Inc20200225A22.3410.744.034.246.736.52
EZUiShare MSCI20200225ETF2.561.580.570.691.010.90
FFord Motor C20200225A13.535.421.802.613.622.81
FAARFirst Trust20200225ETF38.0110.6210.4310.190.190.43
FABFirst Trust20200225ETF25.475.905.365.370.550.54
FADFirst Trust20200225ETF26.007.357.408.07-0.98-0.72
FAFFirst Americ20200225A8.703.171.571.751.601.42
FALNiShares Fall20200225ETF24.035.804.695.191.110.61
FAMIFarmmi, Inc.20200225A98.8042.3433.1631.029.0111.34
FANFirst Trust20200225ETF18.725.361.611.803.753.56
FANGDiamondback20200225A7.341.960.500.651.461.31
FARMFarmer Bros20200225A56.1722.065.961.175.3220.48
FAROFaro Technol20200225A34.227.623.892.732.314.86
FASDirexion Dai20200225ETF13.614.210.081.034.133.18
FASTFastenal Co20200225A3.822.260.260.251.332.00
FATFAT Brands I20200225A218.03153.87136.66137.7817.4116.28
FATEFate Therape20200225A19.546.082.182.942.403.13
FAUGFT Cboe Vest20200225ETF32.96
FAUSFirst Trust20200225ETF61.6614.6114.4914.810.12-0.20
FAZDirexion Dai20200225ETF11.874.332.462.251.832.07
FBFacebook, In20200225A2.370.840.450.350.390.50
FBCFlagstar Ban20200225A21.699.972.597.861.482.10
FBGXUBS AG FI En20200225ETN93.8020.6813.4210.716.189.96
FBHSFORTUNE BRAN20200225A9.312.520.830.721.691.80
FBIOFortress Bio20200225A60.3229.0720.7419.948.679.17
FBIZFirst Busine20200225A168.1845.6839.4839.146.586.57
FBKFB Financial20200225A23.485.512.953.212.552.29
FBMFoundation B20200225A58.1912.687.179.354.963.34
FBMSFirst Bancsh20200225A40.7229.716.658.866.6420.54
FBNCFirst Bancor20200225A26.175.962.833.403.132.56
FBNDFidelity Tot20200225ETF3.011.010.930.990.090.02
FBPFirst BanCor20200225A12.185.392.362.333.043.07
FBSSFauquier Ban20200225A291.4851.7853.0833.620.0018.09
FBTFirst Trust20200225ETF14.253.271.531.841.741.43
FBZFirst Trust20200225ETF57.3121.599.1515.3112.326.36
FCFranklin Cov20200225A35.468.994.334.674.514.33
FCAFirst Trust20200225ETF121.0152.5752.6052.57-0.030.00
FCALFirst Trust20200225ETF25.786.966.146.140.820.82
FCANFirst Trust20200225ETF29.1611.1312.6810.96-1.550.17
FCAPFirst Capita20200225A439.9767.8742.2240.9512.5814.22
FCAUFIAT CHRYSLE20200225A8.293.500.860.962.632.54
FCBCFirst Commun20200225A49.5611.756.446.985.074.77
FCBPFirst Choice20200225A124.1421.7014.0414.297.417.43
FCCOFirst Commun20200225A330.9961.7762.2861.93-0.50-0.16
FCCY1st Constitu20200225A662.28101.62110.2587.430.0514.11
FCEFFirst Trust20200225ETF44.7936.818.8132.170.344.60
FCELFuelCell Ene20200225A43.4021.585.897.9015.7613.73
FCFFirst Common20200225A8.224.221.631.642.592.57
FCFSFirstCash, I20200225A22.025.253.073.352.181.90
FCGFirst Trust20200225ETF12.205.242.322.572.922.67
FCNFTI Consulti20200225A26.157.513.464.252.873.23
FCNC AAFirst Citize20200225A46.4418.369.048.576.477.53
FCOMFidelity MSC20200225ETF6.792.311.611.570.700.74
FCORFidelity Cor20200225ETF6.223.102.902.710.190.39
FCPIFidelity Sto20200225ETF26.498.222.552.455.685.78
FCPTFour Corners20200225A14.193.311.201.552.111.76
FCTRFirst Trust20200225ETF25.457.616.266.631.360.99
FCVTFirst Trust20200225ETF33.746.955.925.291.031.66
FCXFreeport-McM20200225A9.184.011.201.392.812.61
FDBCFidelity D &20200225A688.39176.30153.07153.073.893.89
FDDFirst Trust20200225ETF17.958.147.227.410.910.73
FDEFFirst Defian20200225A24.6211.732.631.944.389.59
FDEMFidelity Tar20200225ETF19.172.322.372.37-0.04-0.04
FDEVFidelity Tar20200225ETF6.071.28-11.73-11.7313.0113.01
FDHYFidelity Hig20200225ETF22.0918.0116.2415.331.772.69
FDISFidelity MSC20200225ETF7.472.961.181.431.781.53
FDIVFirst Trust20200225ETF27.867.377.407.38-0.03-0.01
FDLFirst Trust20200225ETF3.972.543.244.10-0.70-1.56
FDLOFidelity Low20200225ETF16.454.874.164.570.710.30
FDMFirst Trust20200225ETF19.967.356.577.240.100.10
FDMOFidelity Mom20200225ETF18.904.508.227.92-3.72-3.43
FDNFirst Trust20200225ETF5.771.890.970.860.921.03
FDNIFirst Trust20200225ETF102.9643.5221.8229.6821.8113.92
FDPFresh Del Mo20200225A36.307.235.505.191.562.04
FDRRFidelity Div20200225ETF39.4813.1610.7511.862.411.30
FDSFactset Rese20200225A21.404.231.862.102.372.13
FDTFirst Trust20200225ETF32.587.346.376.640.970.70
FDTSFirst Trust20200225ETF226.7067.3764.4940.9919.8126.26
FDUSFidus Invest20200225A17.246.952.372.404.464.57
FDVVFidelity Hig20200225ETF22.327.076.236.240.840.83
FDXFedEx Corpor20200225A6.672.110.941.191.160.92
FEFirstEnergy20200225A2.181.010.180.250.840.76
FEIMFrequency El20200225A265.8075.4975.4975.490.000.00
FELEFranklin Ele20200225A35.046.643.353.513.293.13
FEMFirst Trust20200225ETF16.444.904.454.570.450.33
FEMBFirst Trust20200225ETF13.853.793.503.980.10-0.19
FEMSFirst Trust20200225ETF44.9327.8928.7828.10-0.90-0.21
FENCFennec Pharm20200225A98.4432.7417.8116.4714.7716.34
FENYFidelity MSC20200225ETF7.793.452.252.331.201.11
FEPFirst Trust20200225ETF26.927.686.116.061.561.62
FETFORUM ENERGY20200225A103.8850.9644.2246.614.974.43
FEULCredit Suiss20200225ETN171.562.772.772.770.000.00
FEUZFirst Trust20200225ETF86.8730.9228.9728.971.961.96
FEXFirst Trust20200225ETF7.531.711.131.560.570.15
FEYEFireEye, Inc20200225A7.254.270.740.742.893.54
FEZSPDR EURO ST20200225ETF2.661.220.230.151.001.07
FFFuture Fuel20200225A29.277.161.642.435.324.74
FFBCFirst Financ20200225A17.123.912.121.491.792.42
FFBWFFBW, Inc. C20200225A68.8818.9818.0418.040.930.93
FFEBFT Cboe Vest20200225ETF26.139.357.027.642.321.71
FFEUBarclays ETN20200225ETN101.7239.3753.1951.76-1.74-0.31
FFGFBL Financia20200225A183.9635.2624.5125.2610.7110.02
FFHGFormula Foli20200225ETF43.0815.229.0913.186.122.04
FFHLFuwei Films20200225A296.0881.1074.2299.70-16.01-18.61
FFICFlushing Fin20200225A21.206.321.872.074.494.30
FFINFirst Financ20200225A16.703.962.642.661.321.30
FFIUUVA Unconstr20200225ETF21.743.823.823.820.000.00
FFIVF5 Networks20200225A11.584.541.011.473.543.08
FFNWFirst Financ20200225A134.7826.1417.5213.826.0612.40
FFRFirst Trust20200225ETF113.0018.8418.1118.070.730.77
FFSGFormulaFolio20200225ETF55.9822.7618.3915.744.497.00
FFTGFormulaFolio20200225ETF27.9711.9810.279.521.712.46
FFTIFormulaFolio20200225ETF12.926.906.167.030.73-0.13
FFTYInnovator IB20200225ETF9.923.023.703.44-0.91-0.42
FFWMFirst Founda20200225A40.558.444.034.304.404.13
FGFGL Holdings20200225A8.443.721.621.282.092.44
FGBIFIRST GUARAN20200225A199.8061.8351.8955.089.986.77
FGDFirst Trust20200225ETF18.585.625.896.11-0.27-0.48
FGENFibroGen, In20200225A26.328.813.802.664.636.20
FGMFirst Trust20200225ETF135.4146.7646.1846.120.590.65
FHBFirst Hawaii20200225A7.434.991.050.781.524.18
FHIFederated He20200225A14.573.050.960.942.092.11
FHKFirst Trust20200225ETF168.5153.3553.3553.350.000.00
FHLCFidelity MSC20200225ETF8.672.142.222.14-0.110.00
FHNFirst Horizo20200225A6.582.790.270.832.521.96
FIFRANKS INTER20200225A47.6734.667.7316.577.7117.76
FIBKFirst Inters20200225A21.544.651.220.353.254.30
FIBRiShares Edge20200225ETF13.502.863.573.14-0.71-0.28
FICOFair Isaac C20200225A35.337.524.454.603.052.92
FIDFirst Trust20200225ETF38.7814.4914.4714.760.03-0.27
FIDIFidelity Int20200225ETF83.7127.5126.4626.471.061.05
FIDUFidelity MSC20200225ETF8.122.782.422.520.370.26
FIEEFI Enhanced20200225ETN114.4117.7714.6214.693.113.08
FIHDUBS AG FI En20200225ETN75.2623.3421.3320.581.482.70
FILLiShares MSCI20200225ETF74.8618.2718.7418.74-0.47-0.47
FINXGlobal X Fun20200225ETF23.356.604.445.062.161.54
FISFidelity Nat20200225A4.971.790.510.931.280.86
FISIFinancial In20200225A44.0518.593.463.8814.4415.35
FISRSPDR SSGA Fi20200225ETF15.0013.1213.3013.30-0.17-0.16
FISVFiserv Inc20200225A5.381.600.290.311.311.29
FITFitbit, Inc.20200225A15.486.314.164.351.511.95
FITBFifth Third20200225A4.022.480.461.831.400.64
FITESPDR S&P Ken20200225ETF21.057.004.705.742.301.27
FIVAFidelity Int20200225ETF91.4069.5965.3465.414.264.19
FIVEFive Below,20200225A11.533.240.591.012.642.23
FIVGDefiance Nex20200225ETF10.223.912.222.481.681.43
FIVNFIVE9, INC.20200225A17.973.792.031.671.762.13
FIWFirst Trust20200225ETF16.676.225.535.890.690.33
FIXComfort Syst20200225A30.845.613.333.432.282.18
FIXDFirst Trust20200225ETF8.912.041.901.920.140.13
FIXXHomology Med20200225A59.6938.3012.7113.3326.8426.11
FIYYBarclays ETN20200225ETN143.1241.5328.2310.46-0.3829.06
FIZZNational Bev20200225A31.496.512.993.113.523.41
FJNKPacific Glob20200225ETF17.12
FJPFirst Trust20200225ETF59.276.567.346.61-0.78-0.04
FKOFirst Trust20200225ETF106.7616.9316.3716.370.560.56
FKUFirst Trust20200225ETF59.0710.7210.9110.88-0.19-0.16
FLFoot Locker,20200225A7.322.241.001.101.241.14
FLAGFLAG-Forensi20200225ETF79.0318.6127.3339.97-8.75-21.43
FLATiPath US Tre20200225ETF153.4476.3576.3576.350.000.00
FLAUFranklin FTS20200225ETF861.38132.21131.02132.211.320.00
FLAXFranklin FTS20200225ETF67.6716.6516.6515.720.000.93
FLBLFranklin Lib20200225ETF26.7210.2910.2910.290.000.00
FLBRFranklin FTS20200225ETF40.239.817.189.902.63-0.09
FLCAFranklin FTS20200225ETF764.48385.48384.85385.480.660.00
FLCBFranklin Lib20200225ETF13.694.414.394.390.010.01
FLCHFranklin FTS20200225ETF27.8313.8510.2210.873.632.98
FLCOFranklin Lib20200225ETF20.947.607.607.600.000.00
FLDMFluidigm Cor20200225A29.6914.625.723.848.0110.78
FLDRFidelity Low20200225ETF3.221.121.101.100.020.02
FLEEFranklin FTS20200225ETF9.993.041.992.521.050.53
FLEHFranklin FTS20200225ETF13.8610.1510.1510.150.000.00
FLEUBarclays ETN20200225ETN117.60
FLEXFlex Ltd. Or20200225A8.164.941.362.523.592.43
FLFRFranklin FTS20200225ETF9.595.165.165.160.000.00
FLGBFranklin FTS20200225ETF21.854.442.362.382.092.07
FLGECredit Suiss20200225ETN99.4528.6126.4127.362.201.25
FLGRFranklin FTS20200225ETF21.542.972.772.970.200.00
FLGTFulgent Gene20200225A48.8221.206.257.9214.2613.48
FLHKFranklin FTS20200225ETF27.9915.7811.1312.684.663.10
FLHYFranklin Lib20200225ETF10.512.152.182.18-0.04-0.04
FLIAFranklin Lib20200225ETF35.429.949.949.940.000.00
FLICFirst of Lon20200225A39.0013.681.712.418.8411.18
FLINFranklin FTS20200225ETF37.6615.91-4.114.7620.0611.18
FLIRFlir Systems20200225A11.332.862.002.370.850.49
FLIYFranklin FTS20200225ETF16.376.653.874.992.781.66
FLJHFranklin FTS20200225ETF53.6510.5810.5810.580.000.00
FLJPFranklin FTS20200225ETF38.2611.4011.3811.370.020.03
FLKRFranklin FTS20200225ETF85.1310.967.917.823.063.14
FLLFull House R20200225A71.3421.528.365.0513.1216.53
FLLAFranklin FTS20200225ETF57.5634.4634.4634.460.000.00
FLLVFranklin Lib20200225ETF13.9522.9823.8924.78-0.89-1.78
FLMFirst Trust20200225ETF221.1425.7525.7525.750.000.00
FLMBFranklin Lib20200225ETF41.0818.6618.1318.130.530.53
FLMIFranklin Lib20200225ETF26.1316.4516.4516.450.000.00
FLMNFalcon Miner20200225A50.6029.029.9212.73-2.0116.17
FLMXFranklin FTS20200225ETF63.6716.8816.8816.880.000.00
FLNFirst Trust20200225ETF97.9132.7934.5232.43-2.200.36
FLNGFLEX LNG Ltd20200225A149.5386.1662.4463.7026.0523.46
FLNTFluent, Inc.20200225A67.3528.8916.2111.568.8917.30
FLOFlowers Food20200225A4.771.950.420.731.521.21
FLOTiShares Floa20200225ETF1.960.850.690.690.160.16
FLOWSPX FLOW, In20200225A26.065.460.411.045.064.42
FLQDFranklin Lib20200225ETF32.0913.1513.3213.14-0.170.00
FLQEFranklin Lib20200225ETF56.2111.269.4511.061.810.20
FLQGFranklin Lib20200225ETF36.1320.9220.9220.920.000.00
FLQHFranklin Lib20200225ETF29.9640.8840.8840.880.000.00
FLQLFranklin Lib20200225ETF8.403.623.173.220.450.40
FLQMFranklin Lib20200225ETF23.6616.4411.8311.834.634.63
FLQSFranklin Lib20200225ETF31.8422.3313.0925.799.27-3.47
FLRFluor Corpor20200225A9.034.03-0.94-0.144.924.17
FLRNSPDR Bloombe20200225ETF3.240.990.990.990.000.00
FLRTPacific Glob20200225ETF47.3422.1422.1422.140.000.00
FLRUFranklin FTS20200225ETF71.7322.3621.4221.120.161.23
FLSFlowserve Co20200225A11.032.670.830.961.851.71
FLSAFranklin FTS20200225ETF80.85124.68124.68124.680.000.00
FLSPFranklin Lib20200225ETF19.647.477.477.470.000.00
FLSWFranklin FTS20200225ETF47.4310.0010.8610.86-0.86-0.86
FLTFleetCor Tec20200225A11.572.760.830.901.931.86
FLTBFidelity Lim20200225ETF10.203.393.383.380.020.02
FLTRVanEck Vecto20200225ETF3.931.481.031.030.450.45
FLTWFranklin FTS20200225ETF69.9114.8913.3814.891.510.00
FLWS1-800-FLOWER20200225A13.503.421.091.291.952.13
FLXNFlexion Ther20200225A21.7512.181.472.384.679.63
FLXSFlexsteel In20200225A61.3019.8013.8814.845.904.96
FLYTDirexion Fli20200225ETF16.1026.216.72-43.920.3269.44
FLZAFranklin FTS20200225ETF32.5013.8115.7315.73-1.92-1.92
FMiShares MSCI20200225ETF50.5213.0310.2611.572.771.47
FMAOFarmers & Me20200225A392.7172.3156.1062.166.4810.14
FMATFidelity MSC20200225ETF9.514.263.223.271.040.99
FMBFirst Trust20200225ETF3.230.950.940.940.010.01
FMBHFirst Mid Ba20200225A95.2030.3017.0422.198.808.09
FMBIFirst Midwes20200225A9.202.73-0.99-0.153.722.88
FMCFMC Corporat20200225A11.432.371.661.660.700.70
FMCIForum Merger20200225A74.8724.1124.1124.110.000.00
FMFFirst Trust20200225ETF72.2728.2028.2028.200.000.00
FMHIFirst Trust20200225ETF25.997.907.907.900.000.00
FMKFirst Trust20200225ETF34.118.9510.898.85-1.930.11
FMNBFarmers Nati20200225A26.4810.813.254.097.626.84
FNFabrinet20200225A26.668.432.324.464.133.98
FNBF.N.B. Corp20200225A9.143.891.381.692.502.20
FNCBFNCB Bancorp20200225A203.0873.5971.2274.842.37-1.26
FNCLFidelity MSC20200225ETF7.773.462.412.421.061.05
FNDFloor & Deco20200225A14.114.482.222.441.872.05
FNDASchwab Funda20200225ETF14.723.362.652.960.710.40
FNDBSchwab Funda20200225ETF24.339.206.767.012.452.19
FNDCSchwab Funda20200225ETF12.893.203.423.15-0.220.06
FNDESchwab Funda20200225ETF5.573.152.562.230.600.92
FNDFSchwab Funda20200225ETF7.812.362.081.800.280.56
FNDXSchwab Funda20200225ETF5.302.763.652.61-0.880.15
FNFFidelity Nat20200225A3.682.060.610.891.451.17
FNGDMicroSectors20200225ETN15.407.934.464.333.483.61
FNGOMicroSectors20200225ETN18.056.949.097.27-2.15-0.33
FNGSMicroSectors20200225ETN9.692.261.321.850.940.42
FNGUMicroSectors20200225ETN18.446.445.274.991.171.45
FNGZMicroSectors20200225ETN19.195.945.013.500.932.44
FNHCFedNat Holdi20200225A37.7110.224.555.344.574.85
FNIFirst Trust20200225ETF15.597.804.366.243.441.55
FNJNFinjan Holdi20200225A109.7925.7621.4921.514.174.25
FNKFirst Trust20200225ETF39.3614.3612.4412.461.921.90
FNKOFunko, Inc.20200225A21.547.941.962.765.655.18
FNLCFirst Bancor20200225A240.4030.3826.2328.652.191.73
FNOVFT Cboe Vest20200225ETF44.5412.455.495.036.967.42
FNVFranco-Nevad20200225A4.921.980.260.451.721.53
FNWBFirst Northw20200225A163.3239.5428.2525.894.4613.57
FNXFirst Trust20200225ETF15.165.614.374.431.241.18
FNYFirst Trust20200225ETF45.4013.089.9910.283.102.81
FOCSFocus Financ20200225A48.279.516.316.383.123.13
FOEFerro Corpor20200225A25.014.632.102.112.532.53
FOLDAmicus Thera20200225A11.156.052.672.813.383.24
FONRFonar Corpor20200225A66.8114.3610.299.361.925.00
FORForestar Gro20200225A51.1811.124.855.136.185.99
FORDForward Indu20200225A311.4991.0581.2880.520.9410.25
FORKFuling Globa20200225A515.8578.0052.5146.5229.6331.81
FORMFormFactor I20200225A12.047.735.966.681.731.06
FORRForrester Re20200225A141.3412.506.907.965.524.54
FOSLFossil Group20200225A19.3410.41-0.782.147.828.22
FOVLiShares Focu20200225ETF14.336.565.845.840.720.72
FOXFox Corporat20200225A3.541.460.110.121.341.34
FOXAFox Corporat20200225A3.882.150.050.271.271.88
FOXFFox Factory20200225A40.436.703.013.383.593.32
FPAFirst Trust20200225ETF161.869.919.919.910.000.00
FPACFar Point Ac20200225A15.224.734.544.060.190.67
FPAYFlexShopper,20200225A126.7486.2734.9036.574.4047.60
FPEFirst Trust20200225ETF4.992.581.191.721.390.86
FPEIFirst Trust20200225ETF11.156.607.227.22-0.62-0.62
FPHFive Point H20200225A50.6113.914.404.269.189.64
FPIFarmland Par20200225A27.7411.037.267.603.773.43
FPRXFive Prime T20200225A50.7121.137.5512.7513.678.39
FPXFirst Trust20200225ETF7.942.080.901.301.180.79
FPXEFirst Trust20200225ETF21.067.067.067.060.000.00
FPXIFirst Trust20200225ETF28.1223.3319.5021.173.842.16
FQALFidelity Qua20200225ETF18.9514.6914.7214.73-0.03-0.04
FRFirst Indust20200225A9.452.440.751.331.701.11
FRAFFranklin Fin20200225A612.44113.64107.15110.586.603.11
FRAKVanEck Vecto20200225ETF84.1817.1417.2717.27-0.13-0.13
FRANFrancesca''s20200225A94.3235.2023.1319.9910.7415.19
FRBAFirst Bank20200225A153.1527.0617.9621.219.286.05
FRBKRepublic Fir20200225A34.2514.286.176.308.107.97
FRCFirst Republ20200225A7.922.130.730.951.391.19
FRDFriedman Ind20200225A189.9732.4539.21-1.470.0133.86
FRDMFreedom 10020200225ETF50.4617.5117.2616.230.121.27
FRELFidelity MSC20200225ETF7.182.321.421.760.900.57
FREQFrequency Th20200225A125.6335.6821.7126.8613.048.96
FRGFranchise Gr20200225A468.5874.9367.6768.281.346.60
FRGIFiesta Resta20200225A37.968.002.582.305.455.74
FRHCFreedom Hold20200225A25.3813.5711.8711.551.702.02
FRIFirst Trust20200225ETF7.262.490.741.551.290.95
FRLGLarge Cap Gr20200225ETN100.1622.2621.6121.190.641.07
FRMEFirst Mercha20200225A23.565.911.691.984.223.93
FROFrontline Lt20200225A14.635.332.752.672.582.66
FRPHFRP Holdings20200225A386.0566.8064.5162.640.514.14
FRPTFreshpet, In20200225A40.528.824.445.464.183.36
FRTFederal Real20200225A11.613.311.842.101.471.22
FRTAForterra, In20200225A37.789.873.144.633.965.24
FSBFranklin Fin20200225A32.336.423.043.333.393.09
FSBCFSB Bancorp,20200225A145.6218.2810.9210.927.357.35
FSBWFS Bancorp,20200225A167.8625.8021.2023.283.742.53
FSCTForeScout Te20200225A3.241.350.750.940.610.42
FSEAFirst Seacoa20200225A152.8018.647.667.6610.9910.99
FSFGFirst Saving20200225A174.5928.9228.9628.92-0.040.00
FSIFlexible Sol20200225A172.1949.2132.4828.2616.2721.03
FSKFS KKR Capit20200225A16.856.563.093.293.473.27
FSLRFirst Solar,20200225A8.722.981.151.151.831.83
FSLYFastly, Inc.20200225A12.063.86-0.240.264.103.60
FSMFORTUNA Silv20200225A26.1014.481.487.2613.027.22
FSMBFirst Trust20200225ETF5.532.212.212.210.000.00
FSMDFidelity Sma20200225ETF11.898.441.541.766.916.69
FSPFranklin Str20200225A21.125.882.342.883.543.00
FSRVFinServ Acqu20200225A110.171.161.161.160.000.00
FSSFederal Sign20200225A17.143.680.510.833.182.85
FSTAFidelity MSC20200225ETF5.342.000.881.641.130.36
FSTRFoster (Lb)20200225A147.3352.2848.1743.763.608.50
FSVFirstService20200225A29.3711.113.313.347.457.76
FSZFirst Trust20200225ETF46.1012.9311.9812.880.940.04
FTAFirst Trust20200225ETF5.261.671.011.530.660.13
FTACFinTech Acqu20200225A136.7829.3329.3329.330.000.00
FTAGFirst Trust20200225ETF42.9022.8822.8722.880.010.00
FTAIFortress Tra20200225A17.554.972.512.942.472.03
FTCFirst Trust20200225ETF9.963.062.192.710.870.35
FTCHFarfetch Lim20200225A11.043.870.521.343.342.53
FTCSFirst Trust20200225ETF4.492.192.642.05-0.450.15
FTDRfrontdoor, i20200225A24.644.570.741.153.833.41
FTECFidelity MSC20200225ETF5.162.791.762.071.030.72
FTEKFuel Tech, I20200225A234.2957.4054.0753.913.363.52
FTFTFuture FinTe20200225A209.5587.3568.5974.3116.6813.06
FTGCFirst Trust20200225ETF34.0510.8010.1510.720.650.09
FTHIFirst Trust20200225ETF32.5411.8010.6811.030.650.77
FTITechnipFMC p20200225A6.512.800.660.942.141.86
FTKFlotek Indus20200225A61.5229.2017.8114.798.0814.40
FTLBFirst Trust20200225ETF22.858.338.338.330.000.00
FTLSFirst Trust20200225ETF20.968.304.547.273.761.03
FTNTFortinet, In20200225A10.552.800.931.371.871.42
FTRFrontier Com20200225A46.5722.7319.1421.423.191.32
FTRIFirst Trust20200225ETF72.9917.2817.2817.280.000.00
FTSFortis Inc.20200225A3.481.220.520.560.700.66
FTSDFranklin Lib20200225ETF9.302.622.622.620.000.00
FTSIFTS Internat20200225A103.7745.2831.5630.0113.6015.30
FTSLFirst Trust20200225ETF4.041.561.351.380.210.18
FTSMFirst Trust20200225ETF1.660.670.630.630.050.05
FTVFortive Corp20200225A7.352.571.942.050.630.53
FTXDFirst Trust20200225ETF53.9127.0527.0527.050.000.00
FTXGFirst Trust20200225ETF43.0020.4421.2415.960.034.48
FTXHFirst Trust20200225ETF50.3533.0930.1831.662.911.43
FTXLFirst Trust20200225ETF44.9812.079.319.222.762.85
FTXNFirst Trust20200225ETF57.089.557.939.591.63-0.04
FTXOFirst Trust20200225ETF6.375.121.412.673.702.44
FTXRFirst Trust20200225ETF14.344.3111.4211.05-7.12-6.75
FUDE-TRACS UBS20200225ETN213.5743.7540.8243.752.920.00
FUEAB Svensk Ek20200225ETN1036.98344.83344.83344.830.000.00
FULH.B. Fuller20200225A16.084.331.631.912.702.42
FULCFulcrum Ther20200225A211.1434.6031.9131.352.723.24
FULTFulton Finan20200225A6.713.031.021.232.001.79
FUMBFirst Trust20200225ETF14.945.485.425.480.050.00
FUNCedar Fair,20200225A21.145.430.291.415.124.02
FUNCFirst United20200225A41.828.708.568.540.110.16
FUNDSprott Focus20200225A49.6114.1012.9513.620.900.48
FUSBFirst US Ban20200225A99.7625.7924.3624.361.431.43
FUTProShares Ma20200225ETF32.5213.9711.3811.382.592.59
FUTYFidelity MSC20200225ETF4.561.910.661.711.250.20
FUVArcimoto, In20200225A114.7543.3222.6322.3020.9121.18
FVFirst Trust20200225ETF8.463.194.632.89-1.440.30
FVALFidelity Val20200225ETF29.0611.9810.3610.551.621.43
FVCFirst Trust20200225ETF31.877.547.887.67-0.34-0.13
FVCBFVCBankcorp,20200225A48.6016.1612.7112.223.393.94
FVDFirst Trust20200225ETF2.931.340.851.010.490.33
FVEFive Star Se20200225A69.8524.6415.2714.608.6410.06
FVLFirst TrustV20200225ETF26.339.128.878.930.250.19
FVRRFiverr Inter20200225A52.1014.738.928.395.436.35
FWDBAdvisorShare20200225ETF55.7817.638.4513.219.204.43
FWON AALiberty Medi20200225A21.485.421.922.643.502.78
FWON KKLiberty Medi20200225A12.903.340.981.312.392.06
FWRDForward Air20200225A25.165.362.032.423.332.94
FXDFirst Trust20200225ETF11.034.112.443.110.961.00
FXGFirst Trust20200225ETF6.202.121.671.830.440.29
FXHFirst Trust20200225ETF10.903.261.972.651.290.61
FXIiShares Chin20200225ETF2.471.940.840.821.101.12
FXLFirst Trust20200225ETF7.932.601.872.140.730.47
FXNFirst Trust20200225ETF13.784.544.273.750.270.79
FXNCFIRST NATL C20200225A203.1156.0515.5152.3740.813.69
FXOFirst Trust20200225ETF6.361.541.040.980.500.56
FXPProShares Ul20200225ETF4.031.751.050.360.701.39
FXRFirst Trust20200225ETF10.374.104.542.89-0.441.21
FXUFirst Trust20200225ETF4.511.641.501.530.130.11
FXZFirst Trust20200225ETF10.153.913.033.110.880.79
FYCFirst Trust20200225ETF20.865.504.504.981.010.53
FYLDCambria Fore20200225ETF121.9138.0628.8826.3010.3211.78
FYTFirst Trust20200225ETF48.2321.4623.4919.76-2.021.69
FYXFirst Trust20200225ETF17.165.324.604.860.720.46
GGENPACT LIMI20200225A7.722.190.961.141.231.05
GAACambria Glob20200225ETF48.0710.398.369.962.040.43
GABCGerman Ameri20200225A91.4919.7614.2513.764.976.00
GAIAGaia, Inc. C20200225A128.0335.1423.0020.929.3214.26
GAINGladstone In20200225A17.9510.242.47-4.426.5114.70
GALSPDR SSgA Gl20200225ETF34.168.7810.039.26-1.24-0.47
GALTGalectin The20200225A61.9932.757.2525.2925.887.46
GAMRETFMG Video20200225ETF47.9913.7612.4210.561.383.20
GARSGarrison Cap20200225A76.2029.5224.2825.045.054.48
GASSStealthGas,20200225A52.0817.9116.1216.331.811.59
GATXGATX Corpora20200225A27.896.953.543.593.303.36
GAZiPath Series20200225ETN211.5465.7753.3565.770.000.00
GBCIGlacier Banc20200225A18.005.152.452.252.342.90
GBDCGolub Capita20200225A6.204.090.470.803.653.33
GBDVGlobal Beta20200225ETF46.1418.8016.0216.022.772.78
GBFiShares Gove20200225ETF20.894.454.364.370.080.08
GBILGoldman Sach20200225ETF1.000.350.330.330.020.02
GBLGAMCO Invest20200225A261.4056.2543.9343.3012.7313.32
GBLIGlobal Indem20200225A179.5643.8337.4730.897.4412.94
GBRNew Concept20200225A240.4873.5772.5372.371.091.20
GBTGlobal Blood20200225A30.827.654.174.583.493.08
GBUGiPath Gold E20200225ETN11.883.061.013.062.060.00
GBUYGoldman Sach20200225ETF11.983.074.073.01-1.000.06
GBXThe Greenbri20200225A17.534.601.211.643.392.96
GCAPGain Capital20200225A42.5418.6010.1611.756.376.85
GCBCGreene Count20200225A107.1152.0775.0273.94-22.30-21.88
GCEClaymore/Rob20200225ETN685.32
GCIGannett Co.,20200225A20.108.80-0.051.238.327.57
GCOGenesco Inc.20200225A22.986.040.480.895.555.15
GCOWPacer Global20200225ETF59.3517.4516.7917.030.660.41
GCPGCP Applied20200225A20.614.111.471.652.642.47
GDGeneral Dyna20200225A7.231.580.300.501.281.08
GDATGoldman Sach20200225ETF14.006.837.216.70-0.380.13
GDDYGoDaddy Inc20200225A9.062.780.831.201.951.58
GDENGolden Enter20200225A89.6921.8214.7315.965.745.86
GDMAGadsden Dyna20200225ETF107.908.244.138.244.120.00
GDNAGoldman Sach20200225ETF14.364.947.456.45-2.51-1.51
GDOTGreen Dot Co20200225A16.544.020.931.373.082.65
GDPGoodrich Pet20200225A304.4283.5986.6974.110.369.53
GDVDPrincipal Ac20200225ETF81.1220.4419.9719.970.470.47
GDXVanEck Vecto20200225ETF3.261.49-0.120.031.611.46
GDXJVanEck Vecto20200225ETF2.331.13-0.080.191.200.95
GEGeneral Elec20200225A8.734.261.842.182.432.08
GECGreat Elm Ca20200225A278.43151.09151.09151.090.000.00
GECCGreat Elm Ca20200225A71.4627.1020.9421.862.865.22
GEFGreif, Inc.20200225A20.124.942.252.752.692.19
GEF BBGreif, Inc.20200225A159.4839.8530.4228.409.6011.47
GELGenesis Ener20200225A14.7220.2514.9017.255.323.00
GEMGoldman Sach20200225ETF16.788.678.838.11-0.160.56
GENGenesis Heal20200225A74.2119.0112.6511.455.577.58
GENCGencor Indus20200225A120.5739.3728.8232.209.257.21
GENYPrincipal Mi20200225ETF89.5031.9814.8940.63-0.69-8.90
GEOThe GEO Grou20200225A10.494.160.941.653.202.51
GEOSGeospace Tec20200225A61.1613.195.292.226.9010.96
GERNGeron Corp20200225A86.0336.1223.4121.9612.5014.20
GESGuess?, Inc.20200225A10.183.641.441.981.701.66
GEVOGevo, Inc.20200225A75.3533.9113.9315.5919.2718.41
GFEDGuaranty Fed20200225A204.9975.5157.1457.1418.6118.61
GFFGriffon Corp20200225A38.899.363.744.335.635.04
GFINGoldman Sach20200225ETF10.225.856.555.09-0.700.76
GFNGeneral Fina20200225A572.5973.5137.8055.6637.3817.86
GGGGraco Inc20200225A7.461.900.470.381.421.52
GHGuardant Hea20200225A19.975.660.900.744.714.92
GHCGRAHAM HOLDI20200225A53.6611.219.189.522.061.67
GHLGreenhill &20200225A40.5510.784.514.355.416.42
GHMGraham Corpo20200225A56.0610.880.800.7310.0210.15
GHSIGuardion Hea20200225A94.7056.3044.8143.764.7512.45
GHYBGoldman Sach20200225ETF18.186.146.156.140.000.00
GHYGiShares US &20200225ETF8.416.055.535.570.510.47
GIBCGI Inc.20200225A6.452.251.160.801.091.45
GIFIGulf Island20200225A46.5132.2511.6911.680.1417.91
GIGBGoldman Sach20200225ETF5.952.132.012.020.120.12
GIGESoFi Gig Eco20200225ETF93.1823.6324.2924.25-0.65-0.62
GIGMGigaMedia Lt20200225A162.5955.0736.3134.1920.8021.15
GIISPDR S&P Glo20200225ETF20.585.454.674.720.780.72
GIIIG-Iii Appare20200225A20.148.771.841.322.887.32
GILGildan Activ20200225A8.012.410.550.591.861.83
GILDGilead Scien20200225A2.021.760.270.731.491.04
GILTGilat Satell20200225A12.755.843.584.002.261.84
GISGeneral Mill20200225A3.401.650.430.660.570.99
GIXGigCapital2,20200225A79.9439.6239.6239.620.000.00
GKOSGlaukos Corp20200225A25.044.882.862.981.981.90
GLGlobe Life I20200225A11.702.890.520.672.372.23
GLADGladstone Ca20200225A19.748.900.692.588.216.32
GLBSGlobus Marit20200225A122.2435.068.338.3822.9026.74
GLBYWisdomTree Y20200225ETF42.944.214.214.210.000.00
GLBZGlen Burnie20200225A318.0962.7862.7862.780.000.00
GLDDGreat Lakes20200225A17.247.161.891.173.245.98
GLDICredit Suiss20200225ETF47.5515.285.949.769.345.52
GLEOGalileo Acqu20200225A21.537.773.787.513.840.26
GLGTD Holdings,20200225A130.4630.6623.9424.374.786.29
GLIB AAGCI Liberty,20200225A16.196.323.594.362.731.96
GLIFAGFiQ Global20200225ETF574.59257.40257.40257.400.000.00
GLMDGalmed Pharm20200225A151.2052.3532.1429.7916.5622.37
GLNGGolar LNG Lt20200225A18.669.361.324.236.205.15
GLOBGLOBANT S.A.20200225A25.644.972.432.142.542.83
GLOGGASLOG LTD20200225A25.009.383.902.945.476.45
GLOPGASLOG PARTN20200225A40.7516.508.098.348.278.17
GLPGlobal Partn20200225A21.655.19-0.060.735.254.46
GLPIGaming and L20200225A7.181.820.320.531.501.29
GLREGreenlight C20200225A34.199.40-1.000.019.219.36
GLTGlatfelter20200225A30.397.331.471.925.825.41
GLUUGlu Mobile I20200225A14.145.552.282.283.273.27
GLWCorning Inco20200225A3.982.110.160.701.961.42
GLYCGlycoMimetic20200225A72.9716.638.049.537.847.10
GMGeneral Moto20200225A3.191.620.600.431.021.19
GMANGoldman Sach20200225ETF14.117.128.277.66-1.15-0.54
GMDAGamida Cell20200225A138.3851.9838.6847.7713.684.24
GMEGameStop Cor20200225A27.4414.755.204.479.1310.30
GMEDGLOBUS MEDIC20200225A11.053.360.560.742.802.62
GMFSPDR S&P Eme20200225ETF32.459.178.228.660.950.51
GMHIGores Metrop20200225A132.33
GMLPGolar LNG Pa20200225A81.9822.487.4314.8812.927.61
GMOGeneral Moly20200225A134.92112.96106.05104.1711.768.80
GMOMCambria Glob20200225ETF32.9815.729.476.152.929.55
GMREGlobal Medic20200225A22.497.144.704.382.442.76
GMSGMS Inc.20200225A31.138.862.983.495.885.38
GNAFMicroSectors20200225ETN11.328.534.823.353.715.18
GNCGNC Holdings20200225A52.3020.8813.358.796.7412.07
GNCAGenocea Bios20200225A88.5837.4425.8528.529.198.96
GNEGENIE ENERGY20200225A44.9914.6310.8010.313.774.32
GNKGENCO SHIPPI20200225A41.7814.786.978.407.536.38
GNLGlobal Net L20200225A7.174.201.222.582.981.62
GNLNGreenlane Ho20200225A224.4857.3156.1355.23-0.932.15
GNMAiShares GNMA20200225ETF9.393.392.662.660.720.72
GNMKGenMark Diag20200225A41.6424.7714.9615.379.469.55
GNOMGlobal X Gen20200225ETF22.306.636.828.42-0.19-1.79
GNPXGenprex, Inc20200225A39.7717.979.0211.167.556.83
GNRSPDR S&P Glo20200225ETF41.979.288.298.430.990.85
GNRCGENERAC HOLD20200225A13.033.810.930.962.862.84
GNSSGenasys Inc.20200225A68.1522.8511.3611.4611.8411.74
GNTXGentex Corp20200225A4.492.840.510.732.332.11
GNTYGuaranty Ban20200225A244.6364.2356.1660.353.873.90
GNUSGenius Brand20200225A249.38128.81101.76114.9727.7314.11
GNWGenworth Fin20200225A23.8210.422.052.208.368.22
GOGrocery Outl20200225A20.523.170.742.142.441.03
GOATVanEck Vecto20200225ETF62.3536.7537.0237.18-0.27-0.43
GOAUUS Global GO20200225ETF47.9717.0514.1014.142.922.91
GOEXGlobal X Gol20200225ETF140.2850.0638.2944.8311.705.29
GOGLGolden Ocean20200225A26.1013.263.784.629.348.63
GOGOGogo Inc.20200225A24.5160.8756.6757.164.213.72
GOLDBarrick Gold20200225A4.662.171.960.830.211.34
GOLFAcushnet Hol20200225A23.645.251.912.463.092.78
GOODGladstone Co20200225A15.413.97-1.23-1.065.215.03
GOOGAlphabet Inc20200225A10.212.310.851.241.461.07
GOOG LLAlphabet Inc20200225A10.682.721.051.371.671.35
GOOSCanada Goose20200225A8.272.520.240.412.282.11
GOROGold Resourc20200225A22.9511.064.684.996.266.08
GOSSGossamer Bio20200225A62.0115.626.6811.508.634.12
GOVTiShares U.S.20200225ETF3.721.351.471.48-0.12-0.13
GPAQGordon Point20200225A134.4222.8522.8522.850.000.00
GPCGenuine Part20200225A8.882.881.121.331.761.55
GPIGroup 1 Auto20200225A27.014.271.301.282.952.99
GPKGraphic Pack20200225A7.602.700.350.782.341.92
GPLGreat Panthe20200225A43.3023.2619.3718.863.594.41
GPMTGranite Poin20200225A8.732.580.800.281.792.30
GPNGlobal Payme20200225A6.411.940.570.461.371.49
GPORGulfport Ene20200225A89.5835.0331.5822.091.7712.90
GPREGreen Plains20200225A26.618.291.581.404.736.86
GPRKGEOPARK LIMI20200225A42.918.404.143.594.014.81
GPROGoPro, Inc.20200225A27.3916.7310.8911.145.865.59
GPSThe Gap, Inc20200225A6.572.900.811.252.091.65
GPXGP Strategie20200225A106.6533.0113.537.768.2724.81
GQREFlexShares G20200225ETF16.085.345.185.500.17-0.15
GRAW.R. Grace &20200225A10.693.391.471.791.931.61
GRAFGraf Industr20200225A24.098.616.967.431.661.19
GRBKGreen Brick20200225A26.7812.240.15-0.5412.1612.86
GRCThe Gorman-R20200225A89.1322.3716.9117.634.834.74
GREKGlobal X MSC20200225ETF16.9225.7810.0925.141.630.64
GRESIQ ARB Globa20200225ETF20.3414.959.048.635.906.32
GRIDFirst Trust20200225ETF40.8611.999.539.462.462.53
GRIFGriffin Indu20200225A395.8075.5071.9864.345.4511.12
GRILMuscle Maker20200225A516.69166.35165.88162.74-17.192.74
GRINGrindrod Shi20200225A186.9366.4763.3362.273.174.22
GRMNGarmin Ltd20200225A8.913.421.761.851.661.57
GRNiPath Series20200225ETN53.13
GRNBVanEck Vecto20200225ETF23.829.429.429.420.000.00
GRNQGreenpro Cap20200225A1347.51852.54852.54852.540.000.00
GRNVGreenVision20200225A1113.24403.07403.07403.070.000.00
GROWUS Global In20200225A457.28144.38120.89125.1322.2319.59
GRPNGroupon, Inc20200225A66.4526.5321.0418.514.328.01
GRTSGritstone On20200225A149.9947.8631.7127.3611.7920.47
GRTXGalera Thera20200225A299.7796.3092.6187.080.908.99
GRUAB Svensk Ek20200225ETN111.2425.96-1.386.0027.4220.06
GRUBGRUBHUB INC.20200225A13.044.271.591.251.693.01
GRWGGROW GENERAT20200225A56.7723.9212.8518.9810.874.96
GSGoldman Sach20200225A3.161.100.290.170.820.93
GSATGlobalstar,20200225A75.3061.0337.5550.7515.358.69
GSBGlobalSCAPE,20200225A70.7921.0212.6515.067.605.97
GSBCGreat Southe20200225A61.6417.7611.3810.816.156.96
GSEUGoldman Sach20200225ETF34.8412.476.796.585.675.88
GSEWGoldman Sach20200225ETF12.544.913.523.441.101.47
GSHDGoosehead In20200225A64.7012.357.588.014.304.34
GSIEGoldman Sach20200225ETF6.3612.4514.1313.18-1.68-0.74
GSITGSI Technolo20200225A42.7917.078.459.348.287.84
GSJYGoldman Sach20200225ETF29.5212.1512.3312.33-0.18-0.18
GSKYGreenSky, In20200225A42.0711.845.845.976.005.89
GSLGlobal Ship20200225A175.0749.6535.6430.0715.5619.60
GSLCGoldman Sach20200225ETF6.031.591.241.140.350.45
GSMFerroglobe P20200225A103.4346.6144.2637.592.339.06
GSMGGlory Star N20200225A155.9060.9250.3050.2710.4110.69
GSPBarclays Ban20200225ETN23.952.964.945.76-1.99-2.80
GSSGolden Star20200225A41.8717.837.976.869.6310.98
GSSCGS ActiveBet20200225ETF23.2910.289.319.750.970.53
GSSTGoldman Sach20200225ETF3.061.471.471.310.000.15
GSUMGridsum Hold20200225A143.4258.5350.7342.576.0415.89
GSVGold Standar20200225A35.2416.0211.8512.144.343.89
GSYInvesco Ultr20200225ETF1.980.780.720.770.050.00
GTGoodyear Tir20200225A10.034.901.511.603.383.29
GTEGran Tierra20200225A32.9910.33-0.83-0.7111.0211.04
GTECGreenland Te20200225A1792.6796.5786.9187.080.007.75
GTESGates Indust20200225A26.978.251.063.056.605.19
GTHXG1 Therapeut20200225A40.5410.831.662.817.688.01
GTIMGood Times R20200225A257.4065.7657.5658.33-0.837.33
GTIPGoldman Sach20200225ETF4.092.352.262.240.090.11
GTLSChart Indust20200225A25.105.623.483.822.021.71
GTNGray Televis20200225A16.206.362.632.793.743.57
GTN AAGray Televis20200225A730.23276.87276.87276.870.000.00
GTOInvesco Tota20200225ETF28.647.837.797.820.040.01
GTSTriple-S Man20200225A38.658.803.063.845.434.96
GTTGTT Communic20200225A29.5610.456.597.632.022.83
GTXGarrett Moti20200225A31.518.283.583.804.604.48
GTYGetty Realty20200225A27.397.404.484.192.863.20
GTYHGTY Technolo20200225A130.7426.0513.0316.679.999.39
GUDBSage ESG Int20200225ETF62.0229.4129.2929.290.110.11
GULFWisdomTree20200225ETF197.2046.8246.0146.010.810.81
GUNRFlexShares G20200225ETF3.851.390.640.540.750.85
GUREGulf Resourc20200225A105.0322.3414.035.326.6116.99
GURUGlobal X Gur20200225ETF31.1021.3518.0218.163.343.20
GUSHDirexion Dai20200225ETF14.635.173.193.271.911.90
GVGoldfield Co20200225A124.0328.4323.4224.634.963.82
GVAGranite Cons20200225A16.963.801.281.822.531.98
GVALCambria Glob20200225ETF20.305.615.285.040.340.57
GVIiShares Inte20200225ETF5.331.010.840.840.170.17
GVIPGoldman Sach20200225ETF13.046.776.656.590.120.18
GVPGSE Systems,20200225A672.59181.46118.70118.7063.2463.24
GWBGreat Wester20200225A13.203.591.451.662.141.94
GWGHGWG Holdings20200225A447.0466.8324.6139.536.5826.44
GWREGUIDEWIRE SO20200225A13.903.011.261.321.761.69
GWRSGlobal Water20200225A119.2753.4019.9321.5136.1434.21
GWWW.W. Grainge20200225A19.504.932.072.232.862.70
GWXSPDR S&P Int20200225ETF32.458.978.668.670.310.31
GXCSPDR S&P Chi20200225ETF22.747.365.385.751.811.61
GXFGlobal X FTS20200225ETF149.4845.3342.2141.773.143.58
GXGGlobal X MSC20200225ETF125.8639.2143.9346.39-4.70-7.17
GXGXGX Acquisito20200225A65.4038.4738.4738.470.000.00
GXTGGlobal X The20200225ETF173.3546.1942.0742.074.134.13
GYLDArrow Dow Jo20200225ETF70.6926.3823.9027.060.25-0.68
GYROGyrodyne, LL20200225A79.89
HHyatt Hotels20200225A12.793.031.291.611.741.42
HAHawaiian Hol20200225A15.254.421.41-0.062.554.48
HACKETFMG Prime20200225ETF17.375.434.814.660.620.77
HAEHaemonetics20200225A22.264.881.861.953.022.93
HAFCHanmi Financ20200225A33.078.855.035.363.813.50
HAILSPDR S&P Ken20200225ETF37.608.911.85-20.464.7629.30
HAINHain Celesti20200225A12.753.311.981.681.331.63
HALHalliburton20200225A5.242.310.490.681.821.63
HALLHallmark Fin20200225A123.5016.6411.3512.734.473.91
HALOHalozyme The20200225A13.695.720.340.825.344.91
HAPVanEck Vecto20200225ETF46.106.775.915.940.860.83
HAPPHappiness Bi20200225A275.5574.9051.2458.3319.8216.66
HARPHarpoon Ther20200225A133.9645.8824.7422.2721.0423.87
HASHasbro, Inc.20200225A7.993.020.370.642.652.39
HASIHANNON ARMST20200225A11.533.141.351.921.791.22
HAUZXtrackers In20200225ETF17.173.773.463.530.320.24
HAWXiShares Curr20200225ETF36.2212.0812.1712.14-0.09-0.06
HAYNHaynes Inter20200225A59.3612.824.395.387.907.44
HBANHuntington B20200225A7.673.950.500.783.453.17
HBBHamilton Bea20200225A295.1661.6431.7738.8230.2223.02
HBCPHome Bancorp20200225A97.1411.247.778.003.253.24
HBIHanesbrands,20200225A7.403.431.010.982.422.45
HBIOHarvard Bios20200225A153.2533.9712.0411.1519.9122.87
HBMHudbay Miner20200225A38.0818.641.862.9616.4915.68
HBMDHoward Banco20200225A228.6949.8243.3142.455.767.37
HBNCHorizon Banc20200225A23.177.142.964.014.183.13
HBPHuttig Build20200225A652.60250.28134.34150.42110.64100.56
HBTHBT Financia20200225A114.3536.9630.7131.615.025.35
HCAHCA Healthca20200225A8.312.270.610.901.661.37
HCACHennessy Cap20200225A26.424.833.813.811.021.02
HCAPHarvest Capi20200225A57.0615.5712.4512.453.143.14
HCATHealth Catal20200225A37.849.763.683.554.446.20
HCCWarrior Met20200225A16.934.761.752.133.022.64
HCCHHL Acquisiti20200225A96.0122.8222.8222.820.000.00
HCCIHeritage-Cry20200225A112.8831.8422.6525.835.626.02
HCCOHealthcare M20200225A135.7929.8129.8129.810.000.00
HCFTHunt Compani20200225A31.5315.4111.6013.533.831.88
HCHCHC2 Holdings20200225A37.0815.698.928.906.716.79
HCIHCI Group, I20200225A100.1126.3921.0024.395.101.99
HCKTHackett Grou20200225A23.936.141.871.864.314.33
HCRHi-Crush Inc20200225A53.1743.4551.0144.47-7.57-0.85
HCRBHartford Cor20200225ETF3.453.453.450.000.00
HCSGHealthcare S20200225A15.687.341.071.072.286.19
HDHome Depot,20200225A4.551.400.290.341.121.06
HDAWXtrackers MS20200225ETF207.2044.9444.0344.000.920.94
HDEFXtrackers MS20200225ETF27.156.625.966.540.670.08
HDGProShares He20200225ETF21.917.206.586.580.620.62
HDGEAdvisorShare20200225ETF21.669.238.688.430.550.80
HDLBETRACS Month20200225ETN100.1241.9120.7419.9420.2421.94
HDMVFirst Trust20200225ETF32.017.906.927.210.980.69
HDSHD Supply Ho20200225A6.573.350.610.811.142.50
HDSNHudson Techn20200225A157.6760.0031.9025.6525.2634.40
HDViShares Core20200225ETF2.690.950.330.000.620.95
HEHawaiian Ele20200225A6.972.101.321.300.780.80
HEARTurtle Beach20200225A38.2014.676.748.254.756.41
HEBTHebron Techn20200225A281.5756.4640.7039.7713.9016.74
HECOStrategy Sha20200225ETF25.8210.378.889.991.490.38
HEDJWisdomTree E20200225ETF3.501.290.700.290.591.00
HEEMiShares Curr20200225ETF17.923.944.394.24-0.45-0.30
HEESH&E Equipmen20200225A27.8310.403.032.434.337.91
HEFAiShares Curr20200225ETF3.501.420.890.900.530.52
HEIHEICO Corpor20200225A16.523.432.113.301.310.12
HEI AAHEICO CORP C20200225A28.266.754.514.792.241.96
HELEHelen Of Tro20200225A38.496.773.043.183.723.59
HEPHolly Energy20200225A12.513.051.611.761.441.29
HEPAHepion Pharm20200225A113.5339.5914.8215.8025.0924.10
HERDPacer Cash C20200225