To download data, click below:
SymbolSymbol_suffixCompany_NameDateSec_TypeQuoted_SpreadEffective_SpreadRealized_Spread
(5 sec)
Realized_Spread
(1 sec)
Price_Impact
(5 sec)
Price_Impact
(1 sec)
Stock_AvgVW Avg Across Security Type 'A'20200203A6.925.342.102.613.242.73
ETF_AvgVW Avg Across Security Type 'ETF’20200203ETF2.236.135.055.181.080.95
ETN_AvgVW Avg Across Security Type 'ETN’20200203ETN18.5311.256.086.325.164.93
AAgilent Technologies Inc.20200203A3.592.690.600.392.092.30
AAAlcoa Corporation20200203A7.346.802.893.243.923.56
AAAUPerth Mint Physical Gold ETF (T20200203ETF6.408.628.648.56-0.020.06
AADRAdvisorShares Dorsey Wright ADR20200203ETF59.5252.5947.7747.774.814.81
AALAmerican Airlines Group Inc.20200203A3.924.56-1.44-0.246.004.81
AAMCAltisource Asset Mgmt Corp20200203A400.48500.96489.02489.0211.9411.94
AAMEAtlantic American Corp20200203A1377.771410.401208.701208.70201.70201.70
AANAaron's, Inc.20200203A10.715.442.802.382.633.06
AAOIApplied Optoelectronics, Inc.20200203A20.3614.805.956.798.848.02
AAONAaon Inc20200203A18.068.181.561.876.626.31
AAPADVANCE AUTO PARTS INC20200203A8.317.254.767.792.49-0.55
AAPLApple Inc.20200203A1.051.38-3.84-0.685.222.06
AATAMERICAN ASSETS TRUST, INC.20200203A9.943.871.522.042.351.83
AAUAlmaden Minerals Ltd.20200203A49.7068.5551.3554.6317.2013.92
AAWWAtlas Air Worldwide Holdings, I20200203A19.2915.090.711.5014.3813.59
AAXJiShares MSCI All Country Asia e20200203ETF1.512.251.091.461.160.80
AAXNAxon Enterprise, Inc. Common St20200203A10.829.440.59-0.308.869.74
ABAllianceBernstein Holding, L.P.20200203A10.369.213.623.525.595.71
ABBVABBVIE INC.20200203A1.794.756.444.88-1.68-0.13
ABCAmerisourceBergen Corp.20200203A7.065.710.533.745.191.97
ABCBAmeris Bancorp20200203A12.135.361.872.373.502.99
ABEOAbeona Therapeutics Inc. Common20200203A46.5736.0021.5918.6714.4017.35
ABEQAbsolute Core Strategy ETF20200203ETF14.843.203.383.39-0.18-0.19
ABGAsbury Automotive Group, Inc.20200203A57.9729.9420.8120.919.139.03
ABIOARCA biopharma, Inc.20200203A290.08154.46103.99118.1050.4736.36
ABMABM Industries, Inc.20200203A8.926.693.365.453.331.24
ABMDAbiomed Inc20200203A14.576.581.662.144.924.44
ABRArbor Realty Trust, Inc.20200203A7.096.240.521.155.725.09
ABTAbbott Laboratories20200203A2.582.081.120.730.951.35
ABTXAllegiance Bancshares, Inc.20200203A12.159.031.622.007.417.03
ABUSArbutus Biopharma Corporation C20200203A66.7258.1336.1340.4422.0117.70
ACAssociated Capital Group, Inc.20200203A134.3776.7238.9752.7037.7524.02
ACAArcosa, Inc. Common Stock20200203A19.977.756.104.201.653.56
ACADAcadia Pharmaceuticals Inc.20200203A12.767.145.045.092.102.05
ACAMAcamar Partners Acquisition Cor20200203A89.4088.6188.6188.610.000.00
ACBAurora Cannabis Inc. Common Sha20200203A51.4349.1731.4836.4617.6812.71
ACBIAtlantic Capital Bancshares, In20200203A19.9021.205.296.1215.9115.08
ACCAmerican Campus Communities, In20200203A6.793.471.562.561.910.91
ACCOAcco Brands Corporation20200203A13.4910.342.572.947.777.40
ACELAccel Entertainment, Inc.20200203A44.0817.6111.8011.925.825.69
ACERAcer Therapeutics Inc. Common S20200203A97.6283.9147.5358.3836.3825.53
ACESALPS Clean Energy ETF20200203ETF16.9464.457.4949.7256.9614.73
ACGLArch Capital Group Ltd20200203A3.8018.362.182.4216.2215.96
ACHCAcadia Healthcare Company, Inc.20200203A10.0217.22-0.020.6917.2416.53
ACHVAchieve Life Sciences, Inc.20200203A84.0873.3442.2844.1131.0629.23
ACIAAcacia Communications, Inc. Com20200203A3.6413.2417.4617.82-4.22-4.58
ACIOAptus Collared Income Opportuni20200203ETF20.9229.6130.4228.98-0.820.63
ACIUAC Immune SA20200203A52.3044.3918.7719.9225.6224.47
ACIWACI Worldwide, Inc.20200203A10.467.171.471.285.715.89
ACLSAxcelis Technologies Inc20200203A18.8137.512.476.3535.0431.17
ACMAecom20200203A7.838.704.965.463.743.25
ACMRACM Research, Inc. Class A Comm20200203A46.1929.1912.0515.0517.1414.14
ACNAccenture PLC20200203A3.001.510.500.471.011.04
ACNBACNB Corp20200203A90.7143.5718.0926.8225.4716.75
ACORAcorda Therapeutics, Inc.20200203A49.0639.5414.7011.8824.8427.65
ACREAres Commercial Real Estate Cor20200203A7.205.962.672.853.293.11
ACRSAclaris Therapeutics, Inc.20200203A93.2565.2539.9439.6825.3025.56
ACRXAcelRx Pharmaceuticals, Inc20200203A59.2851.1439.5138.9311.6312.21
ACSGXtrackers MSCI ACWI ex USA ESG20200203ETF24.5684.0884.0884.080.000.00
ACSIAmerican Customer Satisfaction20200203ETF7.8718.0023.0420.56-5.04-2.56
ACSTAcasti Pharma, Inc.20200203A39.9246.4826.8135.2119.6811.27
ACTAdvisorShares Vice ETF20200203ETF26.7819.446.836.8312.6012.60
ACTGAcacia Research Corporation20200203A110.6869.5534.4637.5835.0931.98
ACTTAct II Global Acquisition Corp.20200203A26.0729.4631.4831.48-2.02-2.02
ACUAcme United Corporation20200203A204.9066.3856.5466.999.84-0.61
ACWFiShares Edge MSCI Multifactor G20200203ETF24.2913.628.015.555.618.07
ACWIiShares MSCI ACWI ETF20200203ETF1.291.660.980.860.710.82
ACWViShares Edge MSCI Min Vol Globa20200203ETF3.162.602.382.440.220.16
ACWXiShares MSCI ACWI ex US ETF20200203ETF2.121.621.001.010.620.61
ACYAeroCentury Corporation20200203A451.18280.89280.89280.890.000.00
ADBEAdobe Inc.20200203A3.994.522.062.452.452.07
ADCAgree Realty Corporation20200203A8.074.461.662.172.792.29
ADESAdvanced Emissions Solutions, I20200203A26.6929.3915.7715.9113.6113.48
ADIAnalog Devices, Inc.20200203A4.012.703.041.49-0.341.21
ADILAdial Pharmaceuticals, Inc20200203A409.57210.74103.87174.44106.8636.29
ADMArcher Daniels Midland Company20200203A2.432.180.560.831.621.35
ADMAADMA Biologics, Inc.20200203A29.2421.835.787.0916.0514.73
ADMEAptus Behavioral Momentum ETF20200203ETF16.1611.3810.0313.361.35-1.98
ADMPAdamis Pharmaceuticals Corporat20200203A129.45117.1256.3658.2160.7758.92
ADMSAdamas Pharmaceuticals, Inc.20200203A40.2037.4321.6022.7315.8314.70
ADNTAdient plc Ordinary Shares20200203A10.109.357.448.931.910.42
ADPAutomatic Data Processing20200203A3.195.03-2.74-2.337.777.36
ADPTAdaptive Biotechnologies Corpor20200203A16.748.240.211.788.036.46
ADREInvesco BLDRS Emerging Markets20200203ETF21.3512.9412.705.850.247.09
ADROAduro Biotech, Inc.20200203A57.9655.6919.2820.0436.4035.64
ADSAlliance Data Systems Corporati20200203A9.354.621.491.513.133.11
ADSKAutodesk Inc20200203A5.414.441.581.672.852.77
ADSWAdvanced Disposal Services, Inc20200203A3.042.451.681.820.770.63
ADTADT Inc.20200203A16.2211.956.466.775.495.19
ADTNAdtran Inc20200203A21.6011.595.125.576.476.02
ADUSAddus HomeCare Corp.20200203A21.099.594.594.735.195.36
ADVMAdverum Biotechnologies, Inc. C20200203A27.1919.353.684.3715.6614.98
ADXSAdvaxis, Inc.20200203A48.8963.0147.0047.4816.0115.53
AEAdams Resources & Energy Inc.20200203A483.90147.80147.06148.360.74-0.56
AEEAmeren Corporation20200203A2.542.070.300.411.771.66
AEGNAegion Corp20200203A23.0611.494.204.857.296.64
AEHRAehr Test Systems20200203A216.7286.9570.2467.5616.7119.39
AEISAdvanced Energy Industries Inc20200203A18.8717.114.675.5212.4511.60
AELAmerican Equity Investment Life20200203A9.745.072.502.592.572.49
AEMAgnico Eagle Mines Ltd.20200203A5.505.604.313.221.292.38
AEMDAETHLON MEDICAL INC20200203A75.6099.8153.8154.8046.0045.00
AEOAmerican Eagle Outfitters20200203A6.928.293.703.884.594.42
AEPAmerican Electric Power Company20200203A3.312.903.243.10-0.34-0.20
AERAercap Holdings N.V.20200203A5.643.20-0.210.073.413.13
AERIAerie Pharmaceuticals, Inc.20200203A19.129.097.048.292.050.80
AESAES Corporation20200203A5.005.681.231.514.454.18
AESEAllied Esports Entertainment, I20200203A236.78144.1575.2675.2668.8968.89
AESRAnfield U.S. Equity Sector Rota20200203ETF87.72195.90195.90195.900.000.00
AEYADDvantage Technologies Group,20200203A95.7953.2053.1953.190.010.01
AEYEAudioEye, Inc. Common Stock20200203A166.77124.19137.3759.48-13.1864.71
AEZSAeterna Zentaris, Inc.20200203A150.75188.67197.35177.36-8.6711.31
AFCAllied Capital Corporation20200203A28.4715.9416.2216.22-0.28-0.28
AFGAmerican Financial Group, Inc.20200203A11.416.084.864.731.221.35
AFHAtlas Financial Holdings, Inc.20200203A410.73290.21356.29371.42-66.08-81.21
AFIArmstrong Flooring, Inc.20200203A63.9935.7527.9028.807.846.95
AFIFAnfield Universal Fixed Income20200203ETF19.801.091.091.090.000.00
AFINAmerican Finance Trust, Inc. Cl20200203A17.6716.874.4411.5712.435.31
AFKVanEck Vectors Africa Index ETF20200203ETF36.6428.0018.6021.999.406.01
AFLAflac Inc.20200203A2.111.760.250.441.501.32
AFLGFirst Trust Active Factor Large20200203ETF16.6948.9158.7153.81-9.80-4.90
AFMCFirst Trust Active Factor Mid C20200203ETF22.83
AFMDAffimed N.V.20200203A41.4737.8515.3218.3222.5319.53
AFSMFirst Trust Active Factor Small20200203ETF24.10
AFTYPacer CSOP FTSE China A50 ETF20200203ETF39.0042.5439.86-10.392.6852.93
AFYAAfya Limited Class A Common Sha20200203A69.6131.1813.4019.2117.7811.97
AGFIRST MAJESTIC SILVER CORP20200203A10.2710.163.223.166.946.99
AGBAAGBA Acquisition Limited Ordina20200203A167.57
AGCOAGCO Corporation20200203A7.002.870.540.742.342.14
AGEAgeX Therapeutics, Inc.20200203A120.3176.2246.3930.5229.8445.70
AGENAgenus Inc.20200203A28.3921.5911.4512.7110.078.70
AGFSAgroFresh Solutions, Inc. Commo20200203A116.0888.8346.3859.8942.4528.93
AGGiShares Core U.S. Aggregate Bon20200203ETF0.880.650.270.250.380.40
AGGPIQ Enhanced Core Plus Bond U.S.20200203ETF9.3617.749.579.578.178.17
AGGYWisdomTree Yield Enhanced U.S.20200203ETF2.992.561.291.601.270.96
AGIAlamos Gold Inc. Class A Common20200203A16.1613.072.764.4010.318.67
AGIOAgios Pharmaceuticals, Inc.20200203A14.506.301.572.374.733.93
AGLEAeglea BioTherapeutics, Inc.20200203A105.7656.2840.5343.2715.7613.01
AGMFederal Agricultural Mortgage C20200203A33.9519.1613.1013.936.065.23
AGMAFederal Agricultural Mortgage C20200203A286.6477.2955.4155.4121.8821.88
AGMHAGM Group Holdings Inc. Class A20200203A549.21293.87161.50161.50132.37132.37
AGNAllergan plc20200203A1.952.876.115.42-3.24-2.54
AGNCAGNC Investment Corp. Common St20200203A5.383.971.411.992.551.98
AGNDWisdomTree Trust WisdomTree Neg20200203ETF34.9723.9123.9123.910.000.00
AGOAssured Guaranty, LTD20200203A6.103.280.800.692.482.59
AGRAvangrid, Inc.20200203A7.494.091.101.083.003.02
AGROADECOAGRO S.A.20200203A40.0920.4612.2713.218.187.24
AGRXAgile Therapeutics, Inc20200203A28.8366.3312.3016.7854.0349.56
AGSPlayAGS, Inc.20200203A40.7722.8114.2318.198.584.62
AGTiShares MSCI Argentina and Glob20200203ETF32.3953.3453.1153.340.230.00
AGTCApplied Genetic Technologies Co20200203A78.4862.8123.1927.4539.6235.93
AGXArgan, Inc20200203A27.4114.058.519.045.545.02
AGYSAgilysys, Inc.20200203A16.8514.393.574.1210.8210.28
AGZiShares Agency Bond ETF20200203ETF4.242.692.652.710.04-0.02
AGZDWisdomTree Trust WisdomTree Int20200203ETF14.4516.7316.4416.440.300.30
AHCA.H. Belo Corporation20200203A51.4536.97-6.9015.7643.8621.20
AHCOAdaptHealth Corp. Class A Commo20200203A162.40135.1499.23111.0235.9124.12
AHHArmada Hoffler Properties, Inc.20200203A11.015.991.262.114.723.88
AHPIAllied Healthcare Products20200203A150.50172.90162.71170.0010.192.92
AHTAshford Hospitality Trust, Inc.20200203A40.7535.4114.4015.0321.0020.37
AIArlington Asset Investment Corp20200203A18.0618.348.058.6910.309.66
AIAiShares Asia 50 ETF20200203ETF14.416.685.916.280.770.40
AIEQAI Powered Equity ETF20200203ETF27.5220.2516.5617.033.703.22
AIGAmerican International Group, I20200203A2.862.36-0.010.142.372.23
AIHSSenmiao Technology Limited Comm20200203A247.12531.45195.49201.35335.95330.09
AIIQAI Powered International Equity20200203ETF67.4552.6452.6452.640.000.00
AIMAIM ImmunoTech Inc.20200203A112.7190.6521.3168.9769.3421.69
AIMCAltra Industrial Motion Corp.20200203A15.596.772.262.594.814.46
AIMTAimmune Therapeutics, Inc.20200203A13.4910.062.525.157.544.91
AINAlbany International Corp Class20200203A14.496.752.842.563.914.18
AINCAshford Inc.20200203A232.32144.3585.0487.1259.3157.23
AINVApollo Investment Corporation20200203A7.8614.836.00-3.498.8218.32
AIQGlobal X Future Analytics Tech20200203ETF42.1029.4729.5429.54-0.07-0.07
AIRAAR Corp.20200203A16.657.833.252.784.585.06
AIRGAirgain, Inc. Common Stock20200203A65.9841.5527.7027.2813.8414.27
AIRIAir Industries Group20200203A104.9665.9025.0427.1940.8638.71
AIRRFirst Trust RBA American Indust20200203ETF15.069.418.218.011.191.40
AIRTAir T Inc20200203A792.80627.61627.61627.610.000.00
AITApplied Industrial Technologies20200203A13.344.611.511.803.102.81
AIVApartment Investment and Manage20200203A4.662.510.520.911.991.60
AIZAssurant, Inc.20200203A5.465.082.022.173.072.91
AJGArthur J. Gallagher & Co.20200203A4.603.041.801.831.241.22
AJRDAerojet Rocketdyne Holdings, In20200203A9.488.573.283.645.324.92
AJXGreat Ajax Corp.20200203A8.745.782.843.042.942.74
AKAMAkamai Technologies Inc20200203A5.553.760.620.913.142.85
AKBAAkebia Therapeutics, Inc.20200203A17.7313.35-0.12-0.7713.4714.12
AKCAAkcea Therapeutics, Inc. Common20200203A31.6419.380.07-0.2519.3119.63
AKERAkers Biosciences Inc20200203A74.1175.0153.8551.8621.1523.15
AKGAsanko Gold Inc.20200203A20.7327.2522.4522.204.805.05
AKRAcadia Realty Trust20200203A7.164.911.320.663.594.25
AKROAkero Therapeutics, Inc. Common20200203A85.7746.9837.8437.199.149.79
AKRXAkorn, Inc.20200203A62.5455.3617.2126.2338.1529.14
AKTSAKOUSTIS TECHNOLOGIES, INC.20200203A38.7249.1918.5019.3030.6929.89
ALAir Lease Corporation20200203A6.954.301.081.423.222.88
ALACAlberton Acquisition Corporatio20200203A1803.73
ALBAlbemarle Corporation20200203A5.403.561.061.042.502.52
ALBOAlbireo Pharma, Inc. Common Sto20200203A40.4227.6210.2312.1717.4015.45
ALCAlcon Inc. Ordinary Shares20200203A4.873.121.501.471.621.65
ALCOAlico Inc20200203A95.7557.1247.4652.999.664.12
ALDXAldeyra Therapeutics, Inc.20200203A49.8031.4516.8219.4914.6311.95
ALEALLETE, Inc.20200203A8.173.401.341.362.062.04
ALECAlector, Inc. Common Stock20200203A25.2639.4818.9919.7920.4919.69
ALEXAlexander & Baldwin, Inc.20200203A11.436.081.171.524.914.56
ALFAAlphaClone Alternative Alpha ET20200203ETF43.8822.97-13.89-13.1036.8536.06
ALGAlamo Group, Inc.20200203A39.8713.937.488.546.455.40
ALGNAlign Technology Inc20200203A12.057.341.782.265.575.09
ALGRAllegro Merger Corp. Common Sto20200203A38.95
ALGTAllegiant Travel Company20200203A19.618.903.373.585.525.31
ALIMAlimera Sciences, Inc.20200203A339.50179.65112.69109.0366.9670.62
ALJJALJ Regional Holdings, Inc. Com20200203A828.78540.20527.69527.6912.5012.50
ALKAlaska Air Group, Inc.20200203A6.083.951.233.432.720.53
ALKSAlkermes Inc. plc20200203A9.699.630.360.649.278.99
ALLThe Allstate Corporation20200203A2.923.13-0.190.023.313.11
ALLEAllegion Public Limited Company20200203A5.662.151.951.210.190.94
ALLKAllakos Inc.20200203A45.6325.039.8612.1815.1712.85
ALLOAllogene Therapeutics, Inc. Com20200203A26.6915.147.6411.327.513.83
ALLTAllot Ltd. Ordinary Shares20200203A22.8829.4716.5719.1512.9010.32
ALLYAlly Financial Inc.20200203A3.364.021.701.872.332.16
ALNAAllena Pharmaceuticals, Inc. Co20200203A135.10103.6578.0378.8325.6124.82
ALNYAlnylam Pharmaceuticals, Inc.20200203A14.007.853.393.274.474.58
ALOAlio Gold Inc. Common Shares20200203A89.7361.707.15-2.2854.5563.97
ALOTAstroNova, Inc. Common Stock20200203A140.4357.7432.4832.5625.2625.18
ALPNAlpine Immune Sciences, Inc. Co20200203A320.58382.22183.21183.38199.01198.84
ALRMAlarm.com Holdings, Inc.20200203A11.4116.132.723.5713.4112.56
ALRNAileron Therapeutics, Inc. Comm20200203A125.93159.69115.27120.4344.4239.27
ALRSAlerus Financial Corporation Co20200203A38.9521.6121.3621.290.240.32
ALSKAlaska Communications Systems20200203A83.1080.4146.2945.0534.1235.36
ALSNALLISON TRANSMISSION HOLDINGS,20200203A5.415.950.520.565.425.38
ALTAltimmune, Inc. Common Stock20200203A113.76104.3874.6384.4629.7519.92
ALTMAltus Midstream Company Class A20200203A73.8359.5749.2053.7210.375.85
ALTRAltair Engineering Inc. Class A20200203A20.1420.607.597.6313.0112.96
ALTSProShares Morningstar Alternati20200203ETF32.892.922.922.920.000.00
ALTYGlobal X SuperDividend Alternat20200203ETF44.2047.2943.6843.683.613.61
ALUSAlussa Energy Acquisition Corp.20200203A44.1939.9240.5140.51-0.59-0.59
ALVAutoliv, Inc.20200203A7.204.841.310.413.534.43
ALXNAlexion Pharmaceuticals Inc20200203A7.009.25-2.051.5211.297.73
ALYAAlithya Group inc. Class A Subo20200203A147.512432.79707.65633.431725.141799.37
AMAntero Midstream Corporation Co20200203A19.4015.806.468.249.337.54
AMAGAMAG Pharmaceuticals, Inc.20200203A28.8921.876.319.7615.5612.10
AMALAmalgamated Bank Class A Common20200203A198.3357.0722.1339.3334.9417.74
AMATApplied Materials Inc20200203A2.383.02-0.71-0.373.733.39
AMBAAmbarella, Inc. Ordinary Shares20200203A9.935.690.731.334.964.35
AMBCAmbac Financial Group, Inc.20200203A36.939.073.043.476.035.60
AMCAMC ENTERTAINMENT HOLDINGS, INC20200203A15.6013.577.477.556.106.03
AMCAiShares Russell 1000 Pure U.S.20200203ETF19.717.914.254.253.663.66
AMCIAMCI Acquisition Corp. Class A20200203A43.0221.0620.2820.280.790.79
AMCRAmcor plc Ordinary Shares20200203A9.559.645.265.954.383.70
AMCXAMC Networks Inc. Class A20200203A10.209.11-0.95-0.8610.069.97
AMDAdvanced Micro Devices20200203A2.152.67-0.691.653.361.02
AMEAmetek, Inc.20200203A3.313.380.551.062.842.32
AMEDAmedisys Inc20200203A17.358.423.883.984.514.38
AMEHApollo Medical Holdings, Inc. C20200203A54.6343.9927.3724.4316.6119.56
AMGAffiliated Managers Group20200203A18.227.182.513.864.673.32
AMGNAmgen Inc20200203A4.684.212.603.041.601.16
AMHAMERICAN HOMES 4 RENT20200203A3.853.410.110.653.302.75
AMHCAmplitude Healthcare Acquisitio20200203A101.68
AMJJP Morgan Alerian MLP Index ETN20200203ETN5.134.511.021.193.493.32
AMKAssetMark Financial Holdings, I20200203A168.8162.6448.5750.3614.0712.28
AMKRAmkor Technology Inc20200203A9.567.860.370.017.497.85
AMLPAlerian MLP ETF20200203ETF12.5110.755.477.095.283.65
AMNAMN Healthcare Services20200203A10.857.132.212.994.924.14
AMNBAmerican National Bankshares In20200203A264.2398.6978.5773.9820.1224.71
AMOMQraft AI-Enhanced US Large Cap20200203ETF27.7627.3527.3227.320.030.03
AMOTAllied Motion Technologies Inc20200203A58.7932.0319.6920.1812.3311.84
AMPAmeriprise Financial, Inc.20200203A8.494.610.781.533.833.08
AMPEAmpio Pharmaceuticals, Inc20200203A74.97131.6651.7955.1879.8776.48
AMPHAmphastar Pharmaceuticals, Inc.20200203A13.8910.580.810.679.779.91
AMPYAmplify Energy Corp.20200203A33.2024.272.319.2721.9615.00
AMRBAmerican River Bankshares20200203A87.37113.87112.40112.401.471.47
AMRCAmeresco, Inc.20200203A19.0112.374.646.227.736.16
AMRHAmeri Holdings, Inc. Common Sto20200203A185.02174.45125.82125.8248.6348.63
AMRKA-Mark Precious Metals, Inc.20200203A324.14241.57197.03202.6544.5538.92
AMRSAmyris Inc.20200203A36.0929.6011.9514.6717.6514.94
AMRXAmneal Pharmaceuticals, Inc. Cl20200203A23.6621.397.867.2313.5214.14
AMSAmerican Shared Hospital Servic20200203A191.31142.01-23.51-24.30165.52166.30
AMSCAmerican Superconductor Corp20200203A32.5821.561.903.6119.6617.95
AMSFAMERISAFE, Inc.20200203A16.567.353.643.773.723.58
AMSWAAmerican Software, Inc.20200203A28.1727.652.653.1425.0124.51
AMTAmerican Tower Corporation20200203A4.982.961.912.091.040.87
AMTBAmerant Bancorp Inc. Class A Co20200203A125.6455.6634.9339.0420.7316.62
AMTBBAmerant Bancorp Inc. Class B Co20200203A1054.63672.82375.05375.05297.78297.78
AMTDTD Ameritrade Holding Corp20200203A2.343.011.171.511.851.51
AMTXAemetis, Inc.20200203A329.43186.24110.94110.9475.3075.30
AMUETRACS Alerian MLP Index ETN20200203ETN18.069.637.347.922.291.71
AMUBETRACS Alerian MLP Index ETN Se20200203ETN15.363.312.692.690.620.62
AMWDAmerican Woodmark Corp20200203A27.2513.828.608.685.225.14
AMZAInfraCap MLP ETF20200203ETF25.0525.0920.3820.924.714.17
AMZNAmazon.Com Inc20200203A4.092.552.811.61-0.260.93
ANAutoNation, Inc.20200203A9.614.16-0.161.744.322.42
ANABAnaptysBio, Inc. Common Stock20200203A23.3113.83-2.03-1.7815.8615.60
ANATAmerican National Insurance20200203A48.4824.6518.4719.186.175.47
ANDAAndina Acquisition Corp. III Or20200203A44.74
ANDEAndersons Inc/The20200203A19.4110.883.334.487.566.41
ANETArista Networks20200203A8.234.334.053.560.280.77
ANFAbercrombie & Fitch Co.20200203A7.396.580.410.546.176.04
ANGIANGI Homeservices Inc. Class A20200203A12.738.435.976.702.461.73
ANGLVanEck Vectors Fallen Angel Hig20200203ETF3.914.362.963.001.401.36
ANGOAngioDynamics, Inc.20200203A20.1011.760.761.5211.0010.24
ANHAnworth Mortgage Asset Corporat20200203A27.7920.4615.5215.224.945.24
ANIKAnika Therapeutics Inc20200203A19.3510.753.474.717.286.05
ANIPANI Pharmaceuticals, Inc.20200203A38.9516.1510.0110.476.145.68
ANIXAnixa Biosciences, Inc.20200203A161.9098.55-23.81-16.28122.36114.83
ANSSAnsys Inc20200203A7.414.010.590.923.433.09
ANTMANTHEM, INC.20200203A5.994.171.841.222.332.95
ANVSAnnovis Bio, Inc.20200203A109.09163.46100.87108.3362.5955.13
ANYSphere 3D Corp. Common Shares20200203A440.61402.96328.48327.6374.4875.32
AOAiShares Core Aggressive Allocat20200203ETF10.305.192.995.032.190.16
AOBCAmerican Outdoor Brands Corpora20200203A11.1911.892.052.639.849.26
AOKiShares Core Moderate Allocatio20200203ETF13.2012.328.0511.984.260.34
AOMiShares Core Moderate Allocatio20200203ETF12.775.974.353.631.622.33
AONAon plc Class A20200203A6.354.730.260.654.484.09
AORiShares Core Growth Allocation20200203ETF6.304.994.324.710.670.28
AOSA.O. Smith Corporation20200203A5.423.291.101.482.181.81
AOSLAlpha and Omega Semiconductor L20200203A33.6730.516.8412.0223.6718.49
APAmpco-Pittsburgh Corp.20200203A123.5164.1063.8065.120.31-1.02
APAApache Corporation20200203A4.247.651.361.146.306.53
APAMARTISAN PARTNERS ASSET MANAGEME20200203A9.864.660.560.654.114.02
APDAir Products & Chemicals, Inc.20200203A4.192.040.891.091.150.95
APDNApplied DNA Sciences, Inc.20200203A159.23103.7989.4190.8914.3812.90
APEIAmerican Public Education, Inc.20200203A27.1316.490.060.9316.4315.56
APENApollo Endosurgery, Inc.20200203A699.5088.61125.83123.27-37.22-34.66
APEXApex Global Brands Inc. Common20200203A175.32138.55115.99116.5822.5621.97
APHAmphenol Corporation20200203A4.033.19-0.950.254.142.95
APHAAphria Inc. Common Shares20200203A21.6819.337.0010.4712.308.84
APLEApple Hospitality REIT, Inc.20200203A6.705.543.644.031.901.51
APLSApellis Pharmaceuticals, Inc. C20200203A15.6312.988.400.084.5712.90
APLTApplied Therapeutics, Inc. Comm20200203A55.5545.1629.3731.4615.7913.70
APMAptorum Group Limited Class A O20200203A53.8734.8818.2818.2816.6016.60
APOApollo Global Management, Inc.20200203A5.904.29-0.351.324.642.96
APOGApogee Enterprises Inc20200203A14.8910.714.885.055.845.67
APPFAppFolio, Inc. Class A20200203A25.6525.2118.7321.726.483.49
APPNAppian Corporation Class A Comm20200203A15.1012.8410.057.582.795.25
APPSDigital Turbine, Inc.20200203A16.0112.647.906.464.746.18
APREAprea Therapeutics, Inc. Common20200203A173.4285.6254.8758.3130.7527.30
APRNBlue Apron Holdings, Inc. Class20200203A62.4044.0223.1824.3120.8419.71
APTAlpha Pro Tech, Ltd.20200203A60.7169.1040.1938.7628.9230.35
APTOAptose Biosciences, Inc.20200203A28.5919.961.013.4518.9516.51
APTSPreferred Apartment Communities20200203A12.0310.266.125.834.144.43
APTVAptiv PLC20200203A6.945.293.033.422.261.87
APTXAptinyx Inc. Common Stock20200203A89.9677.6928.9031.6148.7946.08
APVOAptevo Therapeutics Inc20200203A84.7396.1156.8960.4739.2235.64
APWCAsia Pacific Wire & Cable Corp20200203A512.82434.47434.47434.470.000.00
APXTApex Technology Acquisition Cor20200203A157.79148.21146.07146.072.142.14
APYApergy Corporation Common Stock20200203A21.029.283.945.015.334.26
APYXApyx Medical Corporation Common20200203A75.3468.9740.8541.0428.1227.93
AQBAquaBounty Technologies, Inc.20200203A100.5460.25-58.36-54.48118.60114.72
AQMSAqua Metals, Inc. Common Stock20200203A130.8097.7541.5125.8256.2571.93
AQNAlgonquin Power & Utilities Cor20200203A6.556.693.523.163.193.53
AQSTAquestive Therapeutics, Inc. Co20200203A60.8241.4624.7725.8416.6915.67
AQUAEvoqua Water Technologies Corp.20200203A8.675.000.330.944.664.06
ARANTERO RESOURCES CORPORATION20200203A56.5248.3331.9436.4416.3911.89
ARAAmerican Renal Associates Holdi20200203A45.3628.213.183.3025.0324.91
ARAVAravive, Inc. Common Stock20200203A49.4343.9019.6321.7924.2722.11
ARAYAccuray Incorporated20200203A28.1837.0417.4317.0919.6820.03
ARCARC Document Solutions, Inc.20200203A122.2881.9923.1523.7658.8458.23
ARCBArcBest Corporation20200203A24.0522.5412.0513.2810.499.27
ARCCAres Capital Corporation20200203A5.344.81-0.090.054.904.76
ARCEArco Platform Limited Class A C20200203A51.4722.66-1.52-2.4224.1825.08
ARCHArch Coal, Inc.20200203A20.7211.157.497.063.664.09
ARCMArrow Reserve Capital Managemen20200203ETF106.36
ARCOARCOS DORADOS HOLDINGS INC.20200203A15.378.004.605.073.402.94
ARCTArcturus Therapeutics Holdings20200203A106.2652.5527.6528.0124.9024.54
ARDArdagh Group S.A. Class A Commo20200203A25.1113.787.347.406.456.38
ARDSAridis Pharmaceuticals Inc. Com20200203A567.70376.90332.61330.5544.2946.35
ARDXArdelyx, Inc.20200203A23.9918.138.5311.659.606.48
AREAlexandria Real Estate Equities20200203A5.963.070.650.502.422.57
ARECAMERICAN RESOURCES CORP20200203A125.90464.78462.44462.442.342.34
ARESAres Management Corporation Cla20200203A21.0017.072.481.7814.5815.28
ARGOArgo Group International Holdin20200203A17.599.421.722.757.706.66
ARGTGlobal X MSCI Argentina ETF20200203ETF38.9622.5122.7719.29-0.263.22
ARIAPOLLO COMMERCIAL REAL ESTATE F20200203A5.574.382.373.022.001.35
ARKFARK Fintech Innovation ETF20200203ETF16.7616.5414.2311.962.314.58
ARKGARK Genomic Revolution ETF20200203ETF21.0014.2811.4011.682.882.61
ARKKARK Innovation ETF20200203ETF8.354.594.502.940.091.65
ARKQARK Autonomous Technology & Rob20200203ETF10.5014.2015.0614.58-0.86-0.37
ARKRArk Restaurants Corp20200203A402.86132.1887.3898.2544.8033.93
ARKWARK Next Generation Internet ET20200203ETF6.554.672.303.162.381.51
ARLAmerican Realty Investors, Inc.20200203A735.41112.82112.82112.820.000.00
ARLOArlo Technologies, Inc.20200203A25.0421.007.777.9713.2213.03
ARLPAlliance Resource Partners LP20200203A19.0917.173.529.1813.658.01
ARMKARAMARK20200203A5.012.671.251.371.421.30
ARMPArmata Pharmaceuticals, Inc. Co20200203A150.97116.4392.1293.9524.3022.48
ARNAArena Pharmaceuticals Inc20200203A11.096.350.931.695.424.66
ARNCArconic Corporation20200203A3.503.032.022.601.020.43
AROCArchrock Inc20200203A13.1015.258.409.146.866.11
AROWArrow Financial Corp20200203A68.5439.7425.9526.9313.7912.80
ARPOAerpio Pharmaceuticals, Inc. Co20200203A86.99143.3396.2996.4347.0446.91
ARQTArcutis Biotherapeutics, Inc. C20200203A132.4172.2227.5836.4244.6435.80
ARRARMOUR Residential REIT, Inc.20200203A5.296.700.320.196.386.54
ARTLArtelo Biosciences, Inc. Common20200203A91.6884.6716.2534.9568.4349.72
ARTNAArtesian Resources Corp20200203A59.9540.0934.8135.965.284.13
ARTWArts-Way Manufacturing Co Inc20200203A137.65106.5526.3454.4380.2152.12
ARVNArvinas, Inc20200203A40.8916.787.0010.139.786.66
ARWArrow Electronics, Inc.20200203A8.394.221.842.002.382.22
ARWRArrowhead Research Corporation20200203A15.7313.747.027.336.726.42
ARYAARYA Sciences Acquisiton Corp.20200203A238.42104.77104.77104.770.000.00
ASBAssociated Banc-Corp20200203A5.245.171.791.983.393.19
ASCARDMORE SHIPPING CORPORATION20200203A25.1921.9313.4014.058.537.88
ASEAGlobal X FTSE Southeast Asia ET20200203ETF128.09116.64110.48116.886.16-0.23
ASETFlexShares Real Assets Allocati20200203ETF64.7333.8821.4433.8812.440.00
ASFIAsta Funding Inc20200203A99.17213.7097.8997.89115.81115.81
ASGNASGN Incorporated20200203A12.545.471.992.123.483.35
ASHAshland Global Holdings Inc.20200203A6.363.180.701.162.482.02
ASHRXtrackers Harvest CSI 300 China20200203ETF3.846.044.594.641.451.41
ASHSXtrackers Harvest CSI 500 China20200203ETF17.7214.4710.5412.173.932.30
ASHXXtrackers MSCI China A Inclusio20200203ETF69.229.37-11.45-83.0220.8292.39
ASIXAdvanSix Inc.20200203A19.6010.886.525.104.365.78
ASMAvino Silver & Gold Mines Ltd.20200203A45.3747.5341.9241.405.606.12
ASMBAssembly Biosciences, Inc20200203A30.9417.394.574.1612.8213.23
ASNAAscena Retail Group, Inc.20200203A66.8357.9942.3243.4515.6714.54
ASPNAspen Aerogels, Inc.20200203A52.1724.1812.2613.3111.9210.87
ASPSAltisource Portfolio Solutions20200203A38.1823.377.299.3716.0814.00
ASPUASPEN GROUP, INC.20200203A38.6629.1310.4610.8418.7618.38
ASRTAssertio Therapeutics, Inc. Com20200203A102.54120.7235.0364.1385.6956.58
ASRVAmeriServ Financial Inc20200203A46.9798.64-36.70-36.70135.34135.34
ASTCAstrotech Corporation (DE) Comm20200203A458.56237.64213.54213.5424.0924.09
ASTEAstec Industries Inc20200203A28.6312.915.686.286.485.70
ASURAsure Software, Inc20200203A45.9424.0616.6617.077.406.99
ASYSAmtech Systems Inc20200203A53.6451.8222.3924.0629.4327.76
ATAtlantic Power Corporation20200203A44.8742.9228.2030.1714.7212.75
ATECAlphatec Holdings, Inc.20200203A38.1057.6918.0120.7039.6836.99
ATENA10 NETWORKS INC20200203A16.5710.927.196.453.734.46
ATESTCTest Symbol Class C20200203A29.7417.5217.3917.440.130.09
ATESTGTEST SYMBOL20200203A31.2516.5816.4316.560.150.02
ATEXAnterix Inc. Common Stock20200203A69.1435.1416.0717.2319.0717.91
ATGEAdtalem Global Education Inc. C20200203A11.414.970.510.934.474.04
ATHAthene Holding Ltd. Class A Com20200203A7.883.611.412.282.201.33
ATHXAthersys, Inc. Common Stock20200203A74.5665.6258.4658.497.167.12
ATIAllegheny Technologies20200203A10.426.833.043.153.793.68
ATIFATIF Holdings Limited Ordinary20200203A634.19351.39303.24313.8248.1537.58
ATKRAtkore International Group Inc.20200203A11.005.291.992.213.313.08
ATLCAtlanticus Holdings Corporation20200203A118.0571.7855.0558.9016.7312.88
ATLOAMES National Corp20200203A96.3149.0040.4740.748.538.25
ATMPiPath Select MLP ETN20200203ETF14.6517.4713.7615.203.712.27
ATNIATN International, Inc20200203A45.3124.2917.5020.066.804.24
ATNMActinium Pharmaceuticals, Inc20200203A83.3586.9362.4469.5224.4917.41
ATNXAthenex, Inc. Common Stock20200203A17.5620.666.054.9714.6115.69
ATOAtmos Energy Corporation20200203A3.033.191.771.671.421.51
ATOMAtomera Incorporated Common Sto20200203A139.5946.7545.7145.841.040.91
ATOSAtossa Therapeutics, Inc. Commo20200203A177.46122.1756.6055.3065.5766.87
ATRAptarGroup, Inc.20200203A9.314.561.680.662.883.90
ATRAAtara Biotherapeutics, Inc20200203A23.2718.605.175.8213.4312.79
ATRIAtrion Corp20200203A6.7311.5611.0416.81-0.060.00
ATROAstronics Corp20200203A23.3819.842.153.3117.6816.52
ATRSAntares Pharma, Inc.20200203A29.0031.9012.7815.2419.1116.66
ATSGAir Transport Services Group, I20200203A20.0224.7817.7018.407.096.38
ATTOAtento S.A.20200203A108.9579.34-5.441.3284.7878.02
ATUSAltice USA, Inc. Class A Common20200203A4.334.743.632.511.102.22
ATVIActivision Blizzard Inc.20200203A1.973.55-0.640.614.202.94
ATXIAvenue Therapeutics, Inc. Commo20200203A175.59114.6863.4672.1351.2242.55
AUBAtlantic Union Bankshares Corpo20200203A12.104.782.582.992.201.79
AUBNAuburn National Bancorporation20200203A376.26240.38231.32230.549.059.84
AUDCAudioCodes Ltd20200203A19.1123.8429.8221.56-5.992.28
AUGAuryn Resources Inc. Common Sha20200203A110.5549.422.780.5346.6448.89
AUMNGolden Minerals Company20200203A111.05137.8598.4099.2939.4538.56
AUPHAurinia Pharmaceuticals Inc20200203A11.4814.2411.337.002.917.24
AUSFGlobal X Adaptive U.S. Factor E20200203ETF21.2617.739.4917.648.250.10
AUTOAutoWeb, Inc. Common Stock20200203A373.05273.17244.09243.1729.0830.00
AUYYamana Gold, Inc.20200203A25.0220.637.259.4413.3611.14
AVAAvista Corporation20200203A6.464.262.062.482.201.78
AVAVAeroVironment, Inc.20200203A16.2214.709.129.915.584.80
AVBAvalonBay Communities, Inc.20200203A7.704.131.532.782.601.35
AVCOAvalon GloboCare Corp. Common S20200203A102.5299.6534.1833.6865.4765.97
AVDAmerican Vanguard Corporation20200203A21.6611.706.887.234.824.47
AVDEAvantis International Equity ET20200203ETF19.0715.0715.0715.07-0.010.00
AVDVAvantis International Small Cap20200203ETF27.7517.1216.6016.600.520.52
AVEMAvantis Emerging Markets Equity20200203ETF11.5314.0614.0614.060.000.00
AVEOAVEO Pharmaceuticals, Inc.20200203A61.3896.5977.9577.0918.6419.50
AVGOBroadcom Inc. Common Stock20200203A5.094.281.361.952.932.33
AVGRAvinger, Inc. Common Stock20200203A65.1274.7943.4841.9931.3232.80
AVIDAvid Technology Inc20200203A23.1733.4311.8811.0621.5522.37
AVLRAvalara, Inc.20200203A18.277.543.043.424.514.12
AVNSAvanos Medical, Inc.20200203A13.949.800.601.419.208.38
AVNWAviat Networks, Inc.20200203A136.0566.1262.1941.483.9324.64
AVROAVROBIO, Inc. Common Stock20200203A84.7939.9119.4818.4120.4321.50
AVTAvnet, Inc.20200203A6.053.790.971.402.822.38
AVTRAvantor, Inc.20200203A9.934.880.780.874.104.02
AVUVAvantis U.S. Small Cap Value ET20200203ETF15.887.655.107.052.560.60
AVXLAnavex Life Sciences20200203A38.8138.2018.2918.1719.9220.04
AVYAvery Dennison Corp.20200203A7.953.311.321.661.991.64
AVYAAvaya Holdings Corp. Common Sto20200203A8.2412.307.307.375.004.99
AWIArmstrong World Industries, Inc20200203A11.646.202.042.654.153.55
AWKAmerican Water Works Company, I20200203A4.733.722.342.421.381.30
AWRAmerican States Water Company20200203A10.226.101.531.914.574.19
AWREAware Inc20200203A96.6060.3360.9361.07-0.61-0.74
AWTMAware Ultra-Short Duration Enha20200203ETF3.930.820.820.820.000.00
AWXAvalon Holdings Corp.20200203A373.75479.12476.69476.692.432.43
AXAxos Financial, Inc. Common Sto20200203A10.207.9821.0321.88-13.05-13.90
AXASAbraxas Petroleum Corporation20200203A59.96195.31110.99162.9984.3332.33
AXDXAccelerate Diagnostics, Inc.20200203A36.7453.5526.7226.3026.8327.25
AXEAnixter International Inc20200203A5.114.341.511.882.842.47
AXGNAxogen, Inc. Common Stock20200203A34.4027.995.206.7522.7921.24
AXGTAxovant Gene Therapies Ltd. Com20200203A110.9173.2467.0269.496.223.76
AXJLWisdomTree Asia-Pacific ex-Japa20200203ETF22.0924.2423.1923.191.051.05
AXLAmerican Axle & Manufacturing H20200203A11.2510.245.626.134.634.12
AXLAAxcella Health Inc. Common Stoc20200203A113.5888.2262.3262.4825.9125.74
AXNXAxonics Modulation Technologies20200203A31.3417.564.925.9812.6411.58
AXPAmerican Express Company20200203A2.592.15-0.71-0.322.862.47
AXRAMREP Corporation20200203A317.86322.76322.76322.760.000.00
AXSAxis Capital Holders Limited20200203A4.363.65-0.681.934.331.72
AXSMAxsome Therapeutics, Inc20200203A21.5212.382.303.2110.089.17
AXTAAxalta Coating Systems Ltd.20200203A4.546.344.044.062.302.28
AXTIAXT Inc20200203A34.37117.48-0.1010.83117.58106.65
AXUAlexco Resource Corp.20200203A57.1444.8221.8325.7723.0419.10
AYAtlantica Yield plc20200203A9.9411.597.728.943.872.65
AYIAcuity Brands, Inc.20200203A12.265.721.661.714.064.01
AYTUAytu BioScience, Inc. Common St20200203A294.69288.11260.00257.2228.1130.89
AYXAlteryx, Inc.20200203A11.537.130.291.346.845.79
AZOAutoZone, Inc.20200203A14.327.402.352.684.964.56
AZPNAspen Technology Inc20200203A11.416.331.121.915.214.41
AZREAzure Power Global Limited20200203A122.7286.2432.9631.8553.2754.39
AZRXAzurRx BioPharma, Inc. Common S20200203A122.6993.9243.9445.6049.9848.32
AZZAZZ Inc.20200203A18.318.443.182.335.266.11
BBarnes Group Inc.20200203A15.567.443.043.574.403.88
BABoeing Company20200203A3.601.981.051.220.930.76
BABInvesco Taxable Municipal Bond20200203ETF5.883.562.662.620.910.95
BACBank of America Corporation20200203A3.023.821.411.822.422.01
BAHBooz Allen Hamilton Holding Cor20200203A6.863.861.061.522.792.34
BALiPath Series B Bloomberg Cotton20200203ETN31.69132.70131.40131.041.291.66
BAMBrookfield Asset Management Inc20200203A2.482.351.941.180.411.18
BANCBanc of California, Inc.20200203A10.037.530.962.416.575.12
BANDBandwidth Inc. Class A Common S20200203A25.8318.574.945.4713.6313.09
BANFBancfirst Corp20200203A25.0711.205.056.236.154.97
BANXStoneCastle Financial Corporati20200203A124.04118.11117.30117.350.800.76
BAPCredicorp LTD20200203A12.884.852.522.762.332.09
BAPRInnovator S&P 500 Buffer ETF -20200203ETF40.8415.611.371.4014.2414.21
BASIBioanalytical Systems Inc20200203A241.23547.4162.2762.21485.14485.21
BATRALiberty Media Corporation Serie20200203A26.4419.1411.2011.087.948.06
BATRKLiberty Media Corporation Serie20200203A20.2915.314.524.8610.7910.45
BATTAmplify Advanced Battery Metals20200203ETF40.5838.2937.9838.000.310.29
BAUGInnovator S&P 500 Buffer ETF -20200203ETF36.5121.1021.1421.16-0.04-0.06
BAXBaxter International Inc.20200203A3.572.32-0.83-0.703.163.02
BBBlackBerry Limited20200203A16.1811.943.995.227.966.72
BBAXJPMorgan BetaBuilders Developed20200203ETF13.538.827.937.900.900.93
BBBYBed Bath & Beyond Inc20200203A7.0110.361.021.709.348.68
BBCVirtus LifeSci Biotech Clinical20200203ETF62.94449.71446.87443.092.846.62
BBCAJPMorgan BetaBuilders Canada ET20200203ETF5.433.833.163.390.670.44
BBCPConcrete Pumping Holdings, Inc.20200203A102.76112.25119.19116.87-6.94-4.61
BBDCBarings BDC, Inc.20200203A35.1415.678.128.897.556.78
BBEUJPMorgan BetaBuilders Europe ET20200203ETF4.574.772.282.972.491.81
BBGIBeasley Broadcasting Group Inc20200203A98.6783.3241.8855.2041.4428.12
BBHVanEck Vectors Biotech ETF20200203ETF7.6743.6549.6349.47-5.98-5.83
BBIBrickell Biotech, Inc. Common S20200203A209.32148.25128.29123.9519.9624.29
BBINJPMorgan BetaBuilders Internati20200203ETF3.661.970.000.001.971.97
BBIOBridgeBio Pharma, Inc. Common S20200203A54.8221.0112.3912.198.618.82
BBJPJPMorgan BetaBuilders Japan ETF20200203ETF4.226.425.795.900.640.53
BBPVirtus LifeSci Biotech Products20200203ETF41.58200.77200.77200.770.000.00
BBQBBQ Holdings, Inc. Common Stock20200203A355.88208.57194.32194.3214.2614.26
BBREJPMorgan BetaBuilders MSCI U.S.20200203ETF4.116.391.062.095.324.30
BBSAJPMorgan BetaBuilders 1-5 Year20200203ETF10.7611.2411.2411.240.000.00
BBSIBarrett Business Services20200203A45.6726.5318.3918.838.147.70
BBUBrookfield Business Partners L.20200203A31.9224.4618.5916.355.878.11
BBUSJPMorgan BetaBuilders U.S. Equi20200203ETF5.328.098.098.090.000.00
BBWBuild-A-Bear Workshop, Inc.20200203A54.9294.87108.0194.59-13.140.29
BBXBBX Capital Corporation Class A20200203A36.7024.2413.2213.3711.0210.88
BBYBest Buy Company, Inc.20200203A3.524.463.253.731.210.73
BCBrunswick Corporation20200203A9.504.331.222.343.111.99
BCBPBCB Bancorp Inc (NJ)20200203A42.2331.9215.7720.5416.1511.37
BCCBoise Cascade Company20200203A15.9910.125.136.364.993.76
BCDAberdeen Standard Bloomberg All20200203ETF23.78378.26-36.44-36.44414.70414.70
BCDABioCardia, Inc. Common Stock20200203A655.87345.98345.98345.980.000.00
BCEBCE, Inc.20200203A2.272.501.411.211.091.29
BCEIBONANZA CREEK ENERGY, INC.20200203A19.0013.866.637.167.226.70
BCELAtreca, Inc. Class A Common Sto20200203A79.4470.3438.0255.4832.3314.86
BCIAberdeen Standard Bloomberg All20200203ETF17.3924.3912.0812.3012.3012.09
BCLIBrainstorm Cell Therapeutics In20200203A52.1955.3214.3232.9141.0022.42
BCMiPath Pure Beta Broad Commodity20200203ETN38.8712.2512.0712.070.180.18
BCMLBayCom Corp Common Stock20200203A72.1847.6827.1829.1720.5018.51
BCOThe Brink's Company20200203A10.674.451.661.522.782.93
BCOMB Communications Ltd20200203A438.69205.08112.64117.4392.4487.65
BCORBlucora, Inc.20200203A20.277.40-0.040.437.436.97
BCOVBrightcove, Inc.20200203A22.2221.9713.1711.908.8010.07
BCOW1895 Bancorp of Wisconsin, Inc.20200203A126.8941.9940.7440.741.251.25
BCPCBalchem Corporation20200203A22.5410.562.873.287.697.28
BCRXBioCryst Pharmaceuticals Inc20200203A32.7828.029.6210.0818.3917.91
BCSFBain Capital Specialty Finance,20200203A11.0320.099.769.3410.3310.75
BCTFBancorp 34, Inc. Common Stock20200203A248.66145.82145.70145.700.110.11
BDCBelden Inc.20200203A12.254.591.051.583.543.01
BDCSUBS AG Exchange Traded Access S20200203ETN49.1112.462.522.539.949.93
BDCYETRACS 2xMonthly Leveraged Well20200203ETN370.39144.7342.0642.06102.67102.67
BDCZETRACS Wells Fargo Business Dev20200203ETN85.9257.8657.8657.860.000.00
BDECInnovator S&P 500 Buffer ETF -20200203ETF31.439.969.909.900.050.05
BDGEBridge Bancorp Inc20200203A32.7117.2610.5811.246.686.02
BDLFlanigan's Enterprises Inc20200203A276.56130.21130.21130.210.000.00
BDNBrandywine Realty Trust20200203A6.695.190.911.804.253.37
BDRBlonder Tongue Laboratories Inc20200203A375.45259.31166.20176.0893.1083.22
BDSIBioDelivery Sciences Internatio20200203A18.9438.352.580.8235.8437.65
BDTXBlack Diamond Therapeutics, Inc20200203A121.2342.0923.8829.7518.2012.33
BDXBecton, Dickinson and Co.20200203A4.062.391.281.311.101.08
BEBloom Energy Corporation20200203A16.6617.188.788.438.408.76
BEATBioTelemetry, Inc.20200203A18.6119.115.515.9913.6013.12
BECNBeacon Roofing Supply, Inc.20200203A13.386.040.791.785.254.25
BELFABel Fuse Inc20200203A713.63369.57325.54325.0344.0444.54
BELFBBel Fuse Inc20200203A64.1697.7157.4862.2240.2335.50
BENFranklin Resources, Inc.20200203A4.105.682.813.082.872.61
BEPBrookfield Renewable Partners L20200203A5.867.242.473.214.774.03
BERYBerry Global Group, Inc.20200203A7.258.491.732.436.766.06
BFABrown-Forman Corporation Class20200203A57.5741.4135.8436.815.574.60
BFBBrown-Forman Corporation Class20200203A6.216.270.300.975.975.30
BFAMBRIGHT HORIZONS FAMILY SOLUTION20200203A11.265.241.231.784.023.47
BFCBank First Corporation Common S20200203A267.41162.08130.22142.3231.1519.86
BFEBInnovator S&P 500 Buffer ETF -20200203ETF18.859.213.552.955.666.26
BFINBankFinancial Corporation20200203A101.3062.5544.6448.2717.9114.28
BFITGlobal X Health & Wellness Them20200203ETF92.3028.3226.0826.082.242.24
BFORBarron's 400 ETF20200203ETF7.528.9711.9711.20-3.00-2.23
BFSSaul Centers, Inc.20200203A30.4415.577.608.847.976.73
BFSTBusiness First Bancshares, Inc.20200203A148.6874.2838.1952.6136.0921.67
BGBunge Limited20200203A6.827.791.774.166.013.63
BGCPBGC Partners, Inc.20200203A17.4914.926.447.128.477.80
BGFVBig 5 Sporting Goods Corp20200203A50.4031.4120.6122.2010.809.21
BGGBriggs & Stratton Corp.20200203A29.5834.596.7010.7627.8823.82
BGIBirks Group Inc20200203A344.23354.43354.43354.430.000.00
BGRNiShares Global Green Bond ETF20200203ETF21.3820.3120.1620.160.150.15
BGSB&G Foods, Inc.20200203A7.669.933.534.096.415.85
BGSFBG Staffing Inc.20200203A54.6850.0720.9924.2229.0925.85
BHBiglari Holdings Inc. Class B C20200203A118.3760.8141.1144.1619.7016.72
BHATBlue Hat Interactive Entertainm20200203A220.36218.03196.54196.3221.4921.71
BHBBar Harbor Bankshares20200203A124.0671.2054.9954.4916.2016.70
BHCBausch Health Companies Inc.20200203A4.235.743.793.641.952.10
BHEBenchmark Electronics20200203A10.9010.866.675.754.195.12
BHFBrighthouse Financial, Inc.20200203A9.294.695.796.29-1.10-1.59
BHLBBerkshire Hills Bancorp, Inc.20200203A13.318.082.771.915.316.17
BHRBraemar Hotels & Resorts Inc. C20200203A27.9819.239.5810.369.658.86
BHTGBioHiTech Global, Inc. Common S20200203A327.01317.79298.03292.8919.7624.90
BHVNBiohaven Pharmaceutical Holding20200203A17.7012.9811.918.971.084.02
BIBProShares Ultra NASDAQ Biotechn20200203ETF10.378.392.886.445.511.95
BIBLInspire 100 ETF20200203ETF28.5314.1811.1211.063.063.13
BICKFirst Trust BICK Index Fund20200203ETF36.4428.5030.8530.25-2.35-1.74
BIGBig Lots, Inc.20200203A9.746.060.891.995.174.07
BIIBBiogen Inc. Common Stock20200203A6.445.130.89-0.894.236.02
BILSPDR Bloomberg Barclays 1-3 Mon20200203ETF1.090.860.860.860.000.00
BILLBill.com Holdings, Inc.20200203A28.2114.628.449.766.184.86
BIMIBOQI International Medical Inc.20200203A84.4069.6623.2138.4646.4531.21
BIOBio-Rad Laboratories, Inc.Class20200203A26.919.764.605.145.114.57
BIOBBio-Rad Laboratories, Inc. Clas20200203A84.2530.7530.7530.750.000.00
BIOCBiocept, Inc.20200203A103.56122.45100.74103.2321.7119.22
BIOLBiolase, Inc.20200203A256.65388.5423.0333.51365.50355.03
BIOXBioceres Crop Solutions Corp. O20200203A496.50241.40223.15241.4018.250.00
BIPBrookfield Infrastructure Partn20200203A6.566.792.833.073.963.72
BISProShares UltraShort NASDAQ Bio20200203ETF18.7815.088.69-0.856.3915.93
BIVVanguard Intermediate-Term Bond20200203ETF1.601.020.290.450.720.56
BIZDVanEck Vectors BDC Income ETF20200203ETF12.8115.269.4810.595.784.67
BJBJs Wholesale Club Holdings, In20200203A11.307.263.204.064.053.20
BJANInnovator S&P 500 Buffer ETF -20200203ETF21.1611.6210.6310.710.990.91
BJKVanEck Vectors Gaming ETF20200203ETF48.8641.4231.0830.1810.3311.24
BJRIBJ's Restaurants, Inc.20200203A19.479.213.974.505.234.71
BJULInnovator S&P 500 Buffer ETF -20200203ETF20.104.674.494.490.180.17
BJUNInnovator S&P 500 Buffer ETF -20200203ETF30.9957.6357.6357.630.000.00
BKBank of New York Mellon Corpora20200203A2.462.310.580.691.731.63
BKCCBlackRock Capital Investment Co20200203A20.6519.9112.4911.687.418.23
BKDBrookdale Senior Living, Inc.20200203A15.7512.915.315.277.607.61
BKEThe Buckle, Inc.20200203A12.286.432.352.434.084.00
BKEPBlueknight Energy Partners L.P.20200203A112.8980.9564.1964.1916.7616.76
BKFiShares MSCI BRIC Index Fund20200203ETF27.5016.5817.0116.99-0.43-0.41
BKHBlack Hills Corporation20200203A6.323.060.711.612.351.44
BKIBlack Knight, Inc. Common Stoc20200203A6.613.471.361.882.121.59
BKLNInvesco Senior Loan ETF20200203ETF4.432.662.382.400.290.27
BKNGBooking Holdings Inc. Common St20200203A12.627.043.814.523.142.41
BKRBaker Hughes Company20200203A4.995.592.032.363.563.23
BKSCBank of South Carolina20200203A108.4855.5148.4150.007.105.51
BKTIBK Technologies Corporation20200203A420.45106.9872.2276.1134.7630.88
BKUBankunited, Inc.20200203A6.423.832.031.581.802.25
BKYIBIO-key International, Inc. Com20200203A329.21227.27156.85170.2570.4257.24
BLBlackLine, Inc. Common Stock20200203A13.045.981.441.944.554.04
BLBDBlue Bird Corporation Common St20200203A25.2134.172.193.3531.9830.82
BLCMBellicum Pharmaceuticals, Inc.20200203A99.1690.2567.7568.8922.5021.36
BLCNReality Shares Nasdaq NextGen E20200203ETF104.3169.8448.0845.2421.7624.60
BLDTopBuild Corp. Common Stock20200203A12.398.063.182.104.875.95
BLDPBallard Power Systems Inc.20200203A12.6516.618.471.038.1415.58
BLDRBuilders FirstSource, Inc.20200203A8.189.822.422.807.417.02
BLESInspire Global Hope ETF20200203ETF39.7325.5814.9716.4710.619.11
BLFSBioLife Solutions Inc.20200203A40.7227.9017.3618.1110.549.79
BLHYVirtus Newfleet Dynamic Credit20200203ETF37.5428.5227.2228.521.310.00
BLINBridgeline Digital Inc.20200203A185.35128.05119.91121.288.146.77
BLKBlackrock, Inc.20200203A8.743.951.391.702.552.25
BLKBBlackbaud, Inc.20200203A12.415.522.502.643.022.88
BLLBall Corporation20200203A3.443.740.881.022.862.72
BLMNBloomin' Brands, Inc. Common St20200203A9.5017.18-8.84-11.0226.0128.21
BLNKBlink Charging Co. Common Stock20200203A78.1477.8639.0656.8038.8021.07
BLOKAmplify Transformational Data S20200203ETF17.6524.178.0123.6416.160.52
BLPHBellerophon Therapeutics, Inc.20200203A54.1449.5442.0142.307.537.24
BLUBELLUS Health Inc.20200203A49.7492.1285.9742.646.1549.48
BLUEbluebird bio, Inc. Common Stock20200203A17.4515.312.646.6012.678.71
BLVVanguard Long-Term Bond ETF20200203ETF3.693.152.511.640.651.51
BLXBanco Latinoamericano de Comerc20200203A26.4813.918.308.835.625.08
BMCHBMC Stock Holdings, Inc20200203A13.417.022.272.814.754.20
BMIBadger Meter, Inc.20200203A15.658.203.184.195.024.01
BMLPDorsey Wright MLP Index ETNs du20200203ETF55.6216.0316.0316.030.000.00
BMOBank of Montreal20200203A1.811.891.060.750.831.15
BMRABIOMERICA INC20200203A71.0740.0739.4139.410.660.66
BMRCBank of Marin Bancorp20200203A41.7624.9119.9019.345.015.57
BMRNBioMarin Pharmaceuticals Inc20200203A7.5112.662.352.8010.319.85
BMTCBryn Mawr Bank Corp20200203A24.8113.377.618.415.754.95
BMYBristol-Myers Squibb Co.20200203A1.721.620.20-0.031.421.65
BNDVanguard Total Bond Market20200203ETF1.170.960.560.440.400.52
BNDCFlexShares Core Select Bond Fun20200203ETF23.2920.8211.7011.709.129.12
BNDWVanguard Total World Bond ETF20200203ETF4.655.914.774.791.141.12
BNDXVanguard Total International Bo20200203ETF1.741.251.001.030.250.21
BNEDBarnes & Noble Education, Inc20200203A35.5032.622.937.6729.6824.94
BNFTBenefitfocus, Inc.20200203A24.3323.528.3715.6815.157.84
BNGOBionano Genomics, Inc. Common S20200203A127.5085.2069.9267.6715.2817.53
BNKDMicroSectorsTM U.S. Big Banks I20200203ETN58.31171.27171.27171.270.000.00
BNKOMicroSectorsTM U.S. Big Banks I20200203ETN27.55
BNKUMicroSectorsTM U.S. Big Banks I20200203ETN44.0518.47-35.824.0054.2914.47
BNKZMicroSectorsTM U.S. Big Banks I20200203ETN36.35
BNOVInnovator S&P 500 Buffer ETF -20200203ETF27.1628.2418.3018.309.949.94
BNSBank of Nova Scotia20200203A1.881.880.740.791.141.09
BNSOBonso Electronic International20200203A235.51340.09311.32318.2428.7721.85
BOCHBank of Commerce Holdings (CA)20200203A50.5641.4515.3814.8826.0726.57
BOCTInnovator S&P 500 Buffer ETF -20200203ETF26.521.354.140.65-2.790.70
BOHBank of Hawaii Corp.20200203A9.624.981.582.903.402.08
BOKFBOK Financial Corp20200203A14.035.883.303.302.582.58
BOMNBoston Omaha Corporation Class20200203A43.6268.4939.0740.4129.4228.08
BONDPIMCO Active Bond Exchange-Trad20200203ETF3.903.583.523.590.06-0.01
BOOMDMC Global Inc. Common Stock20200203A21.7513.994.304.389.699.61
BOOTBoot Barn Holdings, Inc.20200203A13.366.313.454.242.862.08
BORRBorr Drilling Limited Common sh20200203A143.6473.9068.0464.295.869.61
BOSCB.O.S. Better On-Line Solutions20200203A189.91168.687.0855.88161.60112.80
BOSSGlobal X Founder-Run Companies20200203ETF37.5210.6210.6210.620.000.00
BOTJBank of the James Financial Gro20200203A308.81192.91192.36192.440.550.46
BOTZGlobal X Funds Global X Robotic20200203ETF4.7317.91-7.93-0.3725.8418.34
BOUTInnovator IBD Breakout Opportun20200203ETF70.8548.1965.4576.78-17.26-28.59
BOXBOX, INC.20200203A7.516.402.864.073.542.34
BOXLBoxlight Corporation Class A Co20200203A162.58153.82145.60138.048.2215.78
BPFHBoston Private Financial Holdin20200203A9.5210.581.301.639.298.96
BPMCBlueprint Medicines Corporation20200203A21.0810.725.097.485.633.24
BPMPBP Midstream Partners LP Common20200203A19.1111.565.595.705.975.86
BPMXBioPharmX Corporation20200203A58.28104.2476.1484.3928.0919.85
BPOPPopular Inc20200203A6.623.680.580.393.103.29
BPRNThe Bank of Princeton20200203A255.30107.08104.94104.982.142.10
BPTBP Prudhoe Bay Royalty Trust20200203A47.6228.489.419.8319.0718.65
BPTHBio-Path Holdings Inc20200203A71.0449.8940.4842.119.407.77
BPYBrookfield Property Partners L.20200203A5.434.840.550.984.293.87
BRBroadridge Financial Solutions20200203A7.904.260.120.744.143.51
BRBRBellRing Brands, Inc.20200203A28.1511.787.006.284.795.50
BRBSBlue Ridge Bankshares, Inc.20200203A174.56231.5569.5969.59161.96161.96
BRCBrady Corporation20200203A11.9811.015.916.775.104.24
BREWCraft Brew Alliance, Inc.20200203A6.985.284.364.440.920.84
BRFVanEck Vectors Brazil Small-Cap20200203ETF44.7443.6643.6143.630.050.03
BRGBluerock Residential Growth REI20200203A13.5420.2713.6214.516.655.76
BRIDBridgford Foods Corp20200203A889.22475.39474.33474.331.051.05
BRKABerkshire Hathaway Inc.20200203A0.00
BRKBBERKSHIRE HATHAWAY Class B20200203A2.231.311.081.130.230.17
BRKLBrookline Bancorp Inc20200203A10.148.22-1.54-0.779.768.99
BRKRBruker Corporation20200203A8.5912.96-0.310.5813.2712.38
BRKSBrooks Automation Inc20200203A12.3710.890.251.8810.649.01
BRMKBroadmark Realty Capital Inc. C20200203A8.866.972.242.114.744.86
BRNBarnwell Industries, Inc.20200203A687.74385.4393.91145.44291.52239.99
BROBrown & Brown, Inc.20200203A2.342.120.801.091.321.02
BROGBrooge Energy Limited Ordinary20200203A476.9578.0762.8762.3715.2015.70
BRPBRP Group, Inc. Class A Common20200203A85.8136.4619.0825.2917.3811.17
BRPABig Rock Partners Acquisition C20200203A351.87
BRTBRT Apartments Corp20200203A68.3333.1124.4124.488.708.63
BRXBRIXMOR PROPERTY GROUP INC.20200203A5.154.100.991.573.112.53
BRYBerry Corporation (bry) Common20200203A24.0089.8930.3132.2759.5957.63
BRZUDirexion Daily MSCI Brazil Bull20200203ETF3.733.121.861.531.261.59
BSAEInvesco BulletShares 2021 USD E20200203ETF45.1833.2733.2733.270.000.00
BSBEInvesco BulletShares 2022 USD E20200203ETF30.689.629.629.620.000.00
BSBKBogota Financial Corp. Common S20200203A33.2430.3017.3218.0412.9812.25
BSCEInvesco BulletShares 2023 USD E20200203ETF71.1313.8913.8913.890.000.00
BSCKInvesco BulletShares 2020 Corpo20200203ETF4.703.603.603.600.000.00
BSCLInvesco BulletShares 2021 Corpo20200203ETF4.802.932.662.690.270.24
BSCMInvesco BulletShares 2022 Corpo20200203ETF4.773.464.024.03-0.56-0.56
BSCNInvesco BulletShares 2023 Corpo20200203ETF4.753.203.163.160.040.04
BSCOInvesco BulletShares 2024 Corpo20200203ETF5.954.473.873.870.610.60
BSCPInvesco BulletShares 2025 Corpo20200203ETF10.287.077.576.97-0.510.10
BSCQInvesco BulletShares 2026 Corpo20200203ETF17.8910.0610.0210.020.040.04
BSCRInvesco BulletShares 2027 Corpo20200203ETF12.541.921.621.620.300.30
BSCSInvesco BulletShares 2028 Corpo20200203ETF20.7715.5016.6711.74-1.183.75
BSCTInvesco BulletShares 2029 Corpo20200203ETF21.6322.4522.3922.400.060.05
BSDEInvesco BulletShares 2024 USD E20200203ETF66.7141.5841.5841.580.000.00
BSEPInnovator S&P 500 Buffer ETF -20200203ETF45.0726.0926.0926.090.000.00
BSETBassett Furniture Industries I20200203A61.9872.9518.7224.0154.2348.94
BSGMBioSig Technologies, Inc. Commo20200203A103.9371.9139.7640.6132.1631.31
BSIGBrightSphere Investment Group I20200203A14.687.392.152.315.245.08
BSJKInvesco BulletShares 2020 High20200203ETF5.696.136.066.050.070.08
BSJLInvesco BulletShares 2021 High20200203ETF4.123.462.903.290.560.16
BSJMInvesco BulletShares 2022 High20200203ETF4.2411.5211.4111.430.110.09
BSJNInvesco BulletShares 2023 High20200203ETF4.8711.5111.2711.360.240.15
BSJOInvesco BulletShares 2024 High20200203ETF5.2216.1015.9016.070.200.04
BSJPInvesco BulletShares 2025 High20200203ETF19.3010.1910.1310.100.060.09
BSJQInvesco BulletShares 2026 High20200203ETF4.073.563.563.560.000.00
BSJRInvesco BulletShares 2027 High20200203ETF16.244.97-10.511.6715.483.29
BSMBlack Stone Minerals, L.P.20200203A18.5417.007.418.319.598.69
BSMLInvesco BulletShares 2021 Munic20200203ETF11.4110.4010.4010.400.000.00
BSMMInvesco BulletShares 2022 Munic20200203ETF12.0110.8310.8310.830.000.00
BSMNInvesco BulletShares 2023 Munic20200203ETF4.834.914.454.450.460.46
BSMOInvesco BulletShares 2024 Munic20200203ETF6.706.736.736.730.000.00
BSMPInvesco BulletShares 2025 Munic20200203ETF7.287.295.235.232.052.05
BSMQInvesco BulletShares 2026 Munic20200203ETF14.5311.7411.7411.740.000.00
BSMRInvesco BulletShares 2027 Munic20200203ETF15.338.388.388.380.000.00
BSMSInvesco BulletShares 2028 Munic20200203ETF13.982.842.842.840.000.00
BSMTInvesco BulletShares 2029 Munic20200203ETF10.5711.468.438.273.033.19
BSQRBSQUARE Corporation20200203A558.21359.12332.03332.0327.0927.09
BSRRSierra Bancorp20200203A33.8723.1315.7616.747.376.39
BSTCBioSpecifics Technologies Corp.20200203A68.3332.6920.9721.2211.7111.47
BSVVanguard Short-Term Bond ETF20200203ETF1.241.370.440.740.930.63
BSVNBank7 Corp. Common stock20200203A456.25269.46177.67177.6791.7991.79
BSXBoston Scientific Corp.20200203A2.462.951.391.511.571.45
BTAIBioXcel Therapeutics, Inc. Comm20200203A104.2235.5321.5320.8014.0014.73
BTALAGFiQ U.S. Market Neutral Anti-20200203ETF15.8014.0514.5514.55-0.50-0.50
BTEBaytex Energy Corporation20200203A93.8994.5747.9751.1746.6043.40
BTECPrincipal Healthcare Innovators20200203ETF28.9913.2913.2913.290.000.00
BTGB2Gold Corp.20200203A23.5918.939.1111.349.837.59
BTNBallantyne Strong, Inc20200203A995.46527.34494.56526.8032.780.54
BTUPeabody Energy Corporation20200203A16.8413.731.933.6211.8110.11
BUGGlobal X Cybersecurity ETF20200203ETF34.2064.4857.2956.877.197.62
BULPacer US Cash Cows Growth ETF20200203ETF29.9123.5223.5223.520.000.00
BURLBURLINGTON STORES, INC.20200203A8.244.790.531.194.263.60
BUSEFirst Busey Corporation Class A20200203A14.7211.355.786.245.575.11
BUYUSCF SummerHaven SHPEI Index Fu20200203ETF84.10
BUYNUSCF SummerHaven SHPEN Index Fu20200203ETF71.21
BVBrightView Holdings, Inc. Commo20200203A21.908.63-1.61-0.3910.249.02
BVALBrand Value ETF20200203ETF19.609.3913.0312.49-3.64-3.10
BVSNBroadvision Inc Com20200203A336.49259.93150.02150.02109.90109.90
BWBabcock & Wilcox Enterprises, I20200203A72.8633.0719.9117.0913.1615.98
BWABorgWarner Inc.20200203A4.163.68-0.082.203.761.48
BWBBridgewater Bancshares, Inc. Co20200203A41.6361.2913.5915.1347.7046.16
BWENBroadwind Energy Inc20200203A250.05192.9551.9852.38140.97140.57
BWFGBankwell Financial Group Inc20200203A105.7243.6516.8726.0426.7817.61
BWXSPDR Bloomberg Barclays Interna20200203ETF3.748.758.228.340.550.42
BWXTBWX Technologies, Inc.20200203A9.0310.031.95-0.038.0810.06
BWZSPDR Bloomberg Barclays Short T20200203ETF25.7415.137.577.487.567.65
BXThe Blackstone Group Inc. Class20200203A3.853.021.241.091.781.93
BXCBlueLinx Holdings Inc.20200203A53.9245.703.912.7041.7943.00
BXGBluegreen Vacations Corporation20200203A73.64119.9318.2723.05101.6696.88
BXMTBlackstone Mortgage Trust, Inc.20200203A2.969.483.724.165.765.32
BXPBoston Properties, Inc.20200203A4.993.941.571.682.372.26
BXRXBaudax Bio, Inc. Common Stock20200203A137.4490.4463.6163.5226.8326.92
BXSBancorpSouth, Inc.20200203A7.304.590.630.373.974.21
BYByline Bancorp, Inc. Common Sto20200203A22.7813.553.607.359.956.20
BYDBoyd Gaming Corporation20200203A8.047.29-0.88-0.478.177.75
BYFCBroadway Financial Corp/Del20200203A610.99427.12-215.83-24.08642.95451.20
BYLDiShares Yield Optimized Bond ET20200203ETF9.077.427.007.300.420.12
BYNDBeyond Meat, Inc. Common Stock20200203A13.569.951.303.858.656.11
BYSIBeyondSpring Inc. Ordinary Shar20200203A222.19121.4576.5877.5544.8743.90
BZHBeazer Homes USA, Inc. New20200203A12.978.75-5.17-3.0213.9211.77
BZQProShares UltraShort MSCI Brazi20200203ETF5.034.501.852.162.662.34
CCitigroup Inc.20200203A1.441.712.571.71-0.860.00
CAAPCorporacion America Airports S.20200203A35.2420.650.913.9619.7416.69
CAASChina Automotive Systems, Inc.20200203A250.17520.11167.54266.74352.57253.37
CABACabaletta Bio, Inc. Common Stoc20200203A250.0797.4755.6153.6841.8643.79
CABOCable One, Inc.20200203A2.315.064.834.410.000.00
CACCamden National Corporation20200203A20.7415.264.258.3810.948.76
CACCCredit Acceptance Corp20200203A15.097.945.095.442.852.50
CACGClearBridge All Cap Growth ETF20200203ETF24.4817.5016.1116.141.391.36
CACICACI INTERNATIONAL CLA20200203A14.448.071.202.206.875.87
CADECadence Bancorporation20200203A6.616.23-1.141.027.385.22
CAECAE INC20200203A4.473.270.881.532.401.75
CAGConagra Brands, Inc.20200203A3.342.880.410.242.472.64
CAHCardinal Health, Inc.20200203A4.343.202.762.600.440.60
CAICAI International, Inc.20200203A27.6620.22-3.26-11.2123.4831.43
CAKECheesecake Factory (The)20200203A7.835.321.081.284.244.04
CALCaleres Inc20200203A14.477.952.242.765.715.19
CALACalithera Biosciences, Inc20200203A44.6135.409.9210.5925.4824.81
CALFPacer US Small Cap Cash Cows 1020200203ETF8.804.604.014.050.590.56
CALMCal-Maine Foods Inc20200203A11.849.242.762.986.486.26
CALXCALIX, INC.20200203A26.0812.063.994.608.077.45
CAMPCalAmp Corp.20200203A16.5416.537.517.659.028.88
CAMTCamtek Ltd20200203A30.2031.7717.4918.5314.2813.24
CAPEiPath Shiller CAPE ETN20200203ETN18.519.294.834.604.464.69
CAPLCrossAmerica Partners LP Common20200203A83.7254.4438.7843.1615.6611.28
CAPRCapricor Therapeutics Inc20200203A282.49312.35197.64212.51114.7099.84
CARAvis Budget Group, Inc.20200203A11.436.560.744.145.822.42
CARACara Therapeutics, Inc.20200203A20.0313.007.607.055.405.95
CARECARTER BANK & TRUST MARTINSVILL20200203A106.3971.1137.9852.8533.1318.26
CARGCarGurus, Inc. Class A Common S20200203A14.9924.024.165.9119.8618.11
CAROCarolina Financial Corp.20200203A14.6616.1416.5516.96-0.42-0.82
CARSCars.com Inc. Common Stock20200203A13.3531.9724.9425.537.046.45
CARVCarver Bancorp, Inc.20200203A665.83706.73709.73709.73-3.00-3.00
CARZFirst Trust NASDAQ Global Auto20200203ETF33.6114.4012.6513.991.760.41
CASACasa Systems, Inc. Common Stock20200203A32.2138.496.768.0031.7330.48
CASHMeta Financial Group, Inc.20200203A10.4720.271.041.1119.2319.16
CASICASI Pharmaceuticals, Inc.20200203A64.7180.1064.9865.3115.1214.78
CASSCass Information Systems Inc20200203A55.9430.6024.2125.006.385.59
CASYCasey's General Stores Inc20200203A10.805.682.282.343.403.35
CATCaterpillar Inc.20200203A3.822.632.963.21-0.32-0.57
CATBCatabasis Pharmaceuticals, Inc20200203A65.1044.9121.3124.6323.6020.28
CATCCAMBRIDGE BANCORP20200203A78.8241.4536.4836.374.975.08
CATHGlobal X S&P 500 Catholic Value20200203ETF16.1216.4115.8015.890.610.52
CATMCardtronics plc Class A Ordinar20200203A14.726.802.052.454.754.35
CATOCATO CORP20200203A19.0913.323.804.609.528.72
CATSCatasys Inc. Common Stock20200203A72.9642.8932.5134.1310.388.76
CATYCathay General Bancorp20200203A9.1718.6414.1415.234.513.41
CBChubb Limited20200203A4.013.241.731.721.521.53
CBANColony Bankcorp Inc20200203A222.5559.3556.1956.603.162.75
CBATCBAK Energy Technology, Inc. Co20200203A350.52262.46168.14159.5194.32102.95
CBAYCymabay Therapeutics20200203A64.7156.6415.3115.0941.3341.55
CBBCincinnati Bell Inc.20200203A12.777.342.115.855.231.48
CBFVCB Financial Services, Inc. (PA20200203A83.3631.2629.8930.471.380.80
CBIOCatalyst Biosciences, Inc.20200203A43.5431.198.794.0922.3927.10
CBLCBL& Associates Properties, Inc20200203A61.2562.8639.5348.9423.3313.92
CBLICleveland Biolabs, Inc20200203A105.76104.2562.1567.9242.1036.32
CBMBCBM Bancorp, Inc.20200203A23.3523.2221.7121.711.511.51
CBMGCellular Biomedicine Group, Inc20200203A42.1659.2928.4528.1430.8431.15
CBNKCapital Bancorp, Inc.20200203A322.5478.6074.4975.834.112.77
CBOECboe Global Markets, Inc.20200203A9.515.861.912.023.953.84
CBONVanEck Vectors ChinaAMC China B20200203ETF118.7841.8239.7739.772.062.06
CBPOChina Biologic Products Holding20200203A24.0914.9310.2010.194.734.74
CBRECBRE GROUP, INC.20200203A4.448.491.264.327.234.17
CBRLCracker Barrel Old Country Stor20200203A10.197.784.334.503.453.28
CBSHCommerce Bancshares Inc20200203A5.302.550.390.572.161.98
CBTCabot Corporation20200203A13.456.061.331.494.734.57
CBTXCBTX, Inc. Common Stock20200203A53.9127.4913.5016.3614.0111.16
CBUCommunity Bank System20200203A11.795.291.111.044.184.25
CBZCBIZ, Inc.20200203A10.625.882.102.403.773.48
CCThe Chemours Company20200203A8.247.160.761.946.405.22
CCAPCrescent Capital BDC, Inc. Comm20200203A248.84152.7261.0576.0091.6776.71
CCBCoastal Financial Corporation20200203A86.9346.3049.3442.92-3.043.38
CCBGCapital City Bank Group Inc20200203A41.8826.279.739.6816.5416.59
CCCClarivate Analytics Plc Ordinar20200203A7.168.0010.496.16-2.501.84
CCCLChina Ceramics Co. Ltd.20200203A181.27163.51144.48142.8819.0320.63
CCDCalamos Dynamic Convertible & I20200203A21.1719.7917.8818.311.911.47
CCEPCoca-Cola European Partners plc20200203A4.142.180.570.701.611.49
CCFChase Corporation20200203A133.4386.4038.5742.7547.8343.65
CCHCollier Creek Holdings Class A20200203A170.7855.48-46.35-46.35101.83101.83
CCICrown Castle Intl. Corp.20200203A4.025.581.552.684.032.90
CCJCameco Corporation20200203A12.479.883.884.476.005.40
CCKCrown Holdings Inc.20200203A6.575.921.882.634.043.29
CCLCarnival Corporation20200203A3.723.110.871.212.231.90
CCLPCSI Compressco LP20200203A108.94218.0742.5046.36175.57171.71
CCMPCabot Microelectronics Corp20200203A17.8411.764.605.436.325.40
CCNECNB Financial Corp/PA20200203A79.93128.2512.6711.46115.58116.79
CCOClear Channel Outdoor Holdings,20200203A37.0649.6432.8433.7616.8215.90
CCOICogent Communications Holdings,20200203A11.606.372.432.843.943.54
CCORCore Alternative Capital20200203ETF25.903.713.713.710.000.00
CCRCONSOL Coal Resources LP20200203A60.6648.5627.3127.6921.2520.86
CCRCChina Customer Relations Center20200203A672.38426.28426.28426.280.000.00
CCRNCross Country Healthcare Inc20200203A27.4718.202.692.4515.5115.75
CCSCENTURY COMMUNITIES, INC.20200203A12.996.911.892.395.024.52
CCXChurchill Capital Corp II Class20200203A100.4321.0848.5948.59-27.51-27.51
CCXIChemoCentryx, Inc.20200203A16.079.922.563.627.366.30
CDAYCeridian HCM Holding20200203A10.677.632.272.635.365.00
CDCVictoryShares US EQ Income Enha20200203ETF4.623.503.413.500.100.00
CDECoeur Mining, Inc.20200203A17.0716.656.879.099.797.57
CDEVCentennial Resource Development20200203A33.0421.647.068.0214.5713.61
CDKCDK Global, Inc.20200203A8.7412.451.201.4211.2411.03
CDLVictoryShares US Large Cap High20200203ETF14.4021.3322.6621.61-1.33-0.28
CDLXCardlytics, Inc. Common Stock20200203A25.5920.187.798.1512.3912.03
CDMOAvid Bioservices, Inc. Common S20200203A26.1322.636.896.9815.7415.65
CDNACareDx, Inc.20200203A20.4915.052.956.4612.098.59
CDNSCadence Design Systems20200203A4.144.91-0.53-0.015.444.92
CDORCondor Hospitality Trust, Inc.20200203A27.6162.0661.1461.830.920.23
CDRCedar Realty Trust, Inc20200203A37.84148.9434.9736.02114.14113.01
CDTXCidara Therapeutics, Inc.20200203A52.9083.9618.7861.1865.1822.78
CDWCDW Corporation20200203A5.323.781.841.991.941.79
CDXCChromaDex Corporation20200203A51.8349.050.21-8.7748.8557.82
CDXSCodexis, Inc.20200203A18.2923.73-0.51-0.2524.2423.98
CDZICADIZ, Inc.20200203A27.9934.9913.6425.2921.359.71
CECelanese Corporation Common Sto20200203A6.415.050.210.224.844.83
CECECeco Environmental Corp20200203A48.6629.6317.3918.8212.2510.81
CEFSSaba Closed-End Funds ETF20200203ETF48.4623.7925.4822.77-1.691.02
CEICamber Energy, Inc20200203A147.91121.8061.9359.1559.8762.65
CEIXCONSOL Energy Inc.20200203A25.4716.737.106.169.6310.57
CELCellcom Israel, Ltd.20200203A77.5149.98-3.13-1.5653.1151.53
CELCCelcuity Inc. Common Stock20200203A265.14201.80135.50135.5466.3066.26
CELHCelsius Holdings, Inc. Common S20200203A41.6564.9919.0020.8645.9944.13
CELPCypress Environmental Partners,20200203A62.6739.2037.0036.782.202.42
CEMBiShares J.P. Morgan EM Corporat20200203ETF10.324.844.684.680.150.15
CEMIChembio diagnostics, Inc.20200203A105.4280.4655.7561.3924.7119.06
CENTCentral Garden and Pet Co20200203A26.4017.367.1510.9710.216.39
CENTACentral Garden & Pet Company20200203A15.6617.11-0.862.6217.9714.48
CENXCentury Aluminum Co20200203A20.7523.298.909.1614.3914.13
CEPUCentral Puerto S.A. American De20200203A66.3244.305.758.2538.5536.05
CEQPCrestwood Equity Partners LP20200203A13.898.804.765.214.033.58
CERCCerecor Inc.20200203A168.4390.0082.5480.117.469.89
CERNCerner Corp20200203A3.8110.531.622.748.917.79
CERSCerus Corp20200203A24.9333.1011.4911.1121.6322.08
CETVCentral European Media Enterpri20200203A22.3017.8912.6612.455.115.31
CETXCEMTREX INC.20200203A130.0574.1042.0044.5432.1029.56
CEVACEVA Inc.20200203A20.1130.492.204.4928.2926.00
CEWWisdomTree Emerging Currency S20200203ETF35.4821.7621.4021.400.350.35
CEYVictoryShares Emerging Market H20200203ETF31.9222.8618.8717.793.995.07
CEZVictoryShares Emerging Market V20200203ETF18.5923.0518.0021.495.051.56
CFCF Industries Holding, Inc.20200203A5.563.660.991.392.672.27
CFAVictoryShares US 500 Volatility20200203ETF6.394.624.344.380.270.24
CFBCrossFirst Bankshares, Inc. Com20200203A109.9842.1928.3931.9213.8010.27
CFBICommunity First Bancshares, Inc20200203A229.95126.10128.78128.78-2.67-2.67
CFBKCentral Federal Corporation20200203A177.90113.40113.40113.400.000.00
CFFACF Finance Acquisition Corp. Cl20200203A228.19
CFFIC&F Financial Corp20200203A268.79212.24131.30149.9580.9562.29
CFFNCapitol Federal Financial, Inc.20200203A8.5811.752.122.749.639.01
CFGCitizens Financial Group, Inc.20200203A2.714.301.541.372.762.93
CFMSConformis, Inc. Common Stock20200203A34.1241.9818.6621.9223.3220.06
CFOVictoryShares US 500 Enhanced V20200203ETF6.694.233.603.350.630.88
CFRCullen/Frost Bankers Inc.20200203A8.094.001.271.662.732.34
CFRXContraFect Corporation20200203A84.21143.32124.60129.0818.7214.24
CFXColfax Corporation20200203A6.714.531.531.993.002.54
CGThe Carlyle Group Inc. Common S20200203A6.979.742.352.307.407.45
CGACHINA GREEN AGRICULTURE INC20200203A214.60221.48104.82106.55116.66114.93
CGBDTCG BDC, Inc. Common Stock20200203A11.758.683.161.935.526.75
CGCCanopy Growth Corporation Commo20200203A8.817.602.463.065.144.54
CGENCompugen Ltd20200203A26.3820.535.726.1314.8214.40
CGIXCancer Genetics, Inc. Common St20200203A193.16165.9791.3078.8274.6787.15
CGNXCognex Corp20200203A7.6013.7911.1411.482.652.31
CGOCalamos Global Total Return Fun20200203A46.00104.4072.8784.0531.5320.35
CGWInvesco S&P Global Water Index20200203ETF11.8312.08-10.97-0.4523.0512.53
CHADDirexion Daily CSI 300 China A20200203ETF8.326.363.743.922.622.44
CHAPChaparral Energy, Inc.20200203A144.9078.0256.6759.2621.3518.76
CHAUDirexion Daily CSI 300 China A20200203ETF6.055.381.301.894.083.49
CHCIComstock Holding Companies, Inc20200203A372.09271.74271.74271.740.000.00
CHCOCity Holding Co20200203A22.1812.195.077.237.124.96
CHCTCommunity Healthcare Trust Inco20200203A16.909.383.343.916.055.47
CHDChurch & Dwight Co., Inc.20200203A4.398.63-0.500.119.128.52
CHDNChurchill Downs Inc20200203A11.245.300.961.254.344.05
CHEChemed Corporation20200203A24.0712.067.157.224.904.83
CHEFThe Chef's Warehouse Inc20200203A22.3815.915.886.3010.039.61
CHEKCheck-Cap Ltd.20200203A167.71108.78-34.45-29.27143.23138.04
CHEPAGFiQ U.S. Market Neutral Value20200203ETF201.53170.17170.17170.170.000.00
CHFSCHF Solutions, Inc. Common Stoc20200203A74.4485.0255.9161.7929.1123.23
CHGGCHEGG, INC.20200203A5.785.102.572.032.533.07
CHGXChange Finance U.S. Large Cap F20200203ETF50.7712.5812.5212.310.060.27
CHHChoice Hotels Intnl.20200203A8.334.100.671.213.422.88
CHICalamos Convertible Opportuniti20200203A11.5827.244.835.1522.4122.09
CHICGlobal X MSCI China Communicati20200203ETF201.90182.1383.85145.2498.2836.89
CHIEGlobal X MSCI China Energy ETF20200203ETF699.90434.59358.87358.8775.7275.72
CHIHGlobal X MSCI China Health Care20200203ETF149.7948.7848.7848.780.000.00
CHIIGlobal X MSCI China Industrials20200203ETF341.36300.56295.12270.645.4329.91
CHIKGlobal X MSCI China Information20200203ETF52.0743.0861.6461.52-18.56-18.44
CHILGlobal X MSCI China Large-Cap 520200203ETF32.6912.3912.3912.390.000.00
CHIMGlobal X MSCI China Materials E20200203ETF147.52101.2164.17104.7637.04-3.55
CHIQGlobal X MSCI China Consumer Di20200203ETF16.1711.5112.7013.39-1.19-1.88
CHIRGlobal X MSCI China Real Estate20200203ETF34.5121.9621.7521.740.210.22
CHISGlobal X MSCI China Consumer St20200203ETF15.259.2110.4910.57-1.28-1.37
CHIXGlobal X MSCI China Financials20200203ETF21.0341.057.6310.3633.4230.69
CHKChesapeake Energy Corp.20200203A12.5221.6415.7617.355.894.29
CHKPCheck Point Software Technologi20200203A8.767.685.355.612.332.06
CHMAChiasma, Inc. Common Stock20200203A31.5023.8610.1912.2113.6711.65
CHMGChemung Financial Corp20200203A251.29129.27121.65122.857.626.42
CHMICHERRY HILL MORTGAGE INVESTMENT20200203A10.177.960.79-0.407.178.35
CHNALoncar China BioPharma ETF20200203ETF73.43158.16146.39151.4311.786.73
CHNGChange Healthcare Inc. Common S20200203A27.1815.066.105.678.979.40
CHNRChina Natural Resources, Inc.20200203A914.69722.09722.09722.090.000.00
CHRACharah Solutions, Inc Common St20200203A188.82123.0695.3994.1627.6728.90
CHRSCoherus BioSciences, Inc.20200203A16.8512.201.313.6810.908.53
CHRWC.H. Robinson Worldwide, Inc.20200203A4.307.260.742.076.525.19
CHSChicos FAS, Inc.20200203A25.6222.7110.0413.0712.609.04
CHTRCharter Comm Inc Del CL A New20200203A8.264.220.741.513.482.72
CHUYChuy's Holdings, Inc. Common St20200203A27.4712.495.824.986.667.50
CHWCalamos Global Dynamic Income F20200203A12.8318.2124.5124.12-6.30-5.91
CHWYChewy, Inc.20200203A13.417.171.043.426.123.75
CHYCalamos Convertible and High In20200203A16.1513.0612.9513.030.110.03
CICIGNA Corporation20200203A6.043.981.141.222.842.76
CIACitizens, Inc.20200203A35.1938.0529.5929.528.468.53
CIBRFirst Trust Exchange-Traded Fun20200203ETF11.589.583.647.135.942.45
CIDVictoryShares International Hig20200203ETF27.352.462.462.460.000.00
CIDMCinedigm Corp.20200203A91.60122.3737.9565.3284.4157.05
CIENCiena Corporation20200203A3.953.620.941.252.672.37
CIFSChina Internet Nationwide Finan20200203A317.16235.32187.34187.6047.9747.71
CIGIColliers International Group In20200203A22.097.681.882.815.804.87
CIICCrescent Capital BDC, Inc. Comm20200203A39.3433.4631.4231.422.042.04
CILVictoryShares International Vol20200203ETF18.718.858.858.850.000.00
CIMChimera Investment Corp.20200203A4.766.092.452.933.653.16
CINFCincinnati Financial Corp20200203A6.1114.531.603.6012.9310.92
CINRCINER RESOURCES LP20200203A101.4155.8734.5534.5821.3221.29
CIOCITY OFFICE REIT, INC.20200203A12.189.155.495.613.653.54
CIRCIRCOR International, Inc20200203A26.8715.031.332.4313.7012.60
CITCIT Group Inc.20200203A5.153.42-0.060.843.472.58
CIVBCivista Bancshares, Inc.20200203A41.7227.221.412.1025.8125.13
CIXComp X International Inc.20200203A493.39268.66106.41101.35162.25167.31
CIZVictoryShares Developed Enhance20200203ETF13.166.655.885.730.770.92
CIZNCitizens Holding Co.20200203A304.5299.1099.1099.100.000.00
CJJDChina Jo-Jo Drugstores, Inc.20200203A73.4666.4738.5841.3027.8925.17
CKHSeacor Holdings Inc.20200203A26.1812.632.336.2210.306.41
CKPTCheckpoint Therapeutics, Inc. C20200203A189.30165.5095.3290.5570.1875.30
CKXCKX Lands, Inc.20200203A508.68941.62182.30941.62759.320.00
CLColgate-Palmolive Company20200203A1.621.752.081.23-0.330.53
CLARClarus Corporation Common Stock20200203A31.8619.9913.6912.026.307.97
CLBCore Laboratories N.V.20200203A11.586.620.431.886.194.74
CLBKColumbia Financial, Inc. Common20200203A9.1912.802.343.4610.469.33
CLBSCaladrius Biosciences, Inc. Com20200203A423.44210.63189.87189.8420.7620.79
CLCTCollectors Universe20200203A52.4226.8112.3815.2514.4311.57
CLDBCORTLAND BNCP CRTLD OHIO20200203A471.15547.69472.79472.7974.9074.90
CLDRCloudera, Inc.20200203A9.6910.900.875.3010.045.60
CLDTCHATHAM LODGING TRUST20200203A9.536.502.073.074.433.44
CLDXCelldex Therapeutics, Inc20200203A110.9577.9951.2747.6926.7230.29
CLFCleveland-Cliffs Inc.20200203A13.7911.473.584.627.896.84
CLFDClearfield, Inc.20200203A120.40119.99-90.29-93.58210.27213.57
CLGXCorelogic, Inc.20200203A6.723.231.131.462.101.77
CLHClean Harbors, Inc20200203A11.164.931.341.603.593.34
CLIMack-Cali Realty Corp.20200203A8.196.543.083.283.463.25
CLIRClearSign Technologies Corporat20200203A160.72175.0669.1875.51105.8899.55
CLIXProShares Long Online/Short Sto20200203ETF21.8120.7018.3317.612.373.09
CLMTCalumet Specialty Products Part20200203A73.6764.3752.5751.4211.8012.95
CLNCColony Credit Real Estate, Inc.20200203A16.0412.4710.9010.431.562.04
CLNEClean Energy Fuels Corp.20200203A42.7560.9410.7714.0350.2646.91
CLNYColony Capital, Inc. Class A C20200203A21.3416.135.847.7010.298.43
CLOUGlobal X Cloud Computing ETF20200203ETF19.6134.3023.3523.4010.9610.90
CLPRClipper Realty Inc. Common Stoc20200203A72.4160.7331.7932.4728.9428.26
CLPSCLPS Incorporation Common Stock20200203A668.74351.88-30.02-30.02381.89381.89
CLRCONTINENTAL RESOURCES INC.20200203A7.975.531.512.614.022.92
CLRBCellectar Biosciences INC NEW20200203A135.21114.1583.3688.8030.7925.35
CLRGIQ Chaikin U.S. Large Cap ETF20200203ETF13.198.018.018.010.000.00
CLROClearOne, Inc. (DE) Common Stoc20200203A152.15145.13145.13145.130.000.00
CLSCelestica, Inc.20200203A11.3212.09-6.62-6.1418.7218.23
CLSDClearside Biomedical, Inc. Comm20200203A84.0865.2613.5336.6151.7428.66
CLSKCLEANSPARK INC20200203A499.01206.72167.20167.2039.5239.52
CLSNCelsion Corporation20200203A129.80110.0545.8345.8664.2264.19
CLTLInvesco Treasury Collateral ETF20200203ETF2.231.061.061.060.000.00
CLUBTown Sports International Holdi20200203A174.99195.9072.3473.93123.55121.97
CLVSClovis Oncology, Inc.20200203A14.6916.740.184.1316.5912.64
CLWClearwater Paper Corporation20200203A28.8013.945.404.458.549.48
CLWTEuro Tech Holdings Co Ltd. New20200203A501.63376.16297.22308.7678.9467.39
CLXClorox Company20200203A4.173.792.022.451.761.33
CLXTCalyxt, Inc. Common Stock20200203A78.0251.4017.1019.4734.3031.93
CMCanadian Imperial Bank of Comme20200203A2.151.911.001.270.920.65
CMAComerica Incorporated20200203A3.913.670.941.272.732.39
CMBMCambium Networks Corporation Or20200203A301.10246.72156.19184.2790.5462.45
CMBSiShares CMBS ETF20200203ETF11.883.172.852.860.320.31
CMCCommercial Metals Company20200203A5.425.901.972.563.933.34
CMCLCaledonia Mining Corporation Pl20200203A70.81253.4158.57179.10194.8474.31
CMCOColumbus McKinnon Corp/NY20200203A24.0524.696.187.0318.5017.65
CMCSAComcast Corp20200203A2.343.670.621.743.051.94
CMCTCIM Commercial Trust Corp.20200203A81.7432.8521.2526.4511.606.40
CMDCantel Medical Corporation20200203A18.659.534.254.625.294.92
CMDYiShares Bloomberg Roll Select C20200203ETF77.2346.5048.8446.16-2.340.34
CMECME Group Inc.20200203A6.684.981.502.633.482.35
CMFiShares California Muni Bond ET20200203ETF2.732.872.06-0.040.812.91
CMGChipotle Mexican Grill, Inc.20200203A11.936.053.433.762.301.98
CMICummins Inc.20200203A4.914.431.471.542.972.89
CMLSCumulus Media Inc. Class A Comm20200203A68.7747.0535.3236.1911.7310.86
CMOCapstead Mortgage Corp.20200203A12.4110.766.897.513.873.25
CMPCompass Minerals International,20200203A12.686.752.262.944.493.81
CMPRCimpress PLC Ordinary Shares (I20200203A24.7110.656.004.344.656.31
CMRECostamare Inc.20200203A13.7810.192.223.737.976.46
CMRXChimerix, Inc.20200203A60.1042.0511.3312.4530.7029.54
CMSCMS Energy Corporation20200203A1.902.000.690.641.321.37
CMTCore Molding Technologies, Inc.20200203A192.70138.19115.37129.0822.829.11
CMTLComtech Telecommunications20200203A22.1323.844.197.5019.6516.34
CNXtrackers MSCI All China Equity20200203ETF29.6154.9856.5155.54-1.53-0.56
CNACNA Financial Corporation20200203A14.406.763.283.493.483.27
CNATConatus Pharmaceuticals Inc.20200203A114.76108.8061.5566.5847.2542.32
CNBKACentury Bancorp Inc/Mass20200203A102.4552.1826.0729.9826.1022.20
CNBSAmplify Seymour Cannabis ETF20200203ETF67.3252.3348.5252.333.810.00
CNCCentene Corporation20200203A3.122.14-1.010.493.161.65
CNCEConcert Pharmaceuticals, Inc.20200203A41.5328.281.434.8026.8623.48
CNCRLoncar Cancer Immunotherapy ETF20200203ETF32.0219.3313.4614.125.865.21
CNDTConduent Incorporated Common St20200203A24.9128.6410.149.6618.5018.98
CNETChinaNet Online Holdings Inc.20200203A188.19133.0762.6363.4070.4369.67
CNFRConifer Holdings, Inc20200203A753.62357.05359.26359.26-2.20-2.20
CNHICNH INDUSTRIAL N.V.20200203A10.547.403.043.354.364.05
CNICanadian National Railway20200203A2.951.961.311.290.650.67
CNKCinemark Holdings, Inc.20200203A6.604.930.371.964.562.97
CNMDCONMED Corporation20200203A16.856.843.223.523.633.32
CNNBCINCINNATI BANCORP20200203A50.5121.9921.9921.990.000.00
CNNECannae Holdings, Inc. Common St20200203A12.117.261.841.995.425.27
CNOCNO Financial Group, Inc.20200203A5.964.790.771.404.033.39
CNOBCenter Bancorp Inc20200203A18.4711.238.607.812.633.42
CNPCenterPoint Energy, Inc.20200203A3.845.723.273.282.452.44
CNQCanadian Natural Resources Limi20200203A3.635.792.342.483.463.32
CNRCornerstone Building Brands, In20200203A25.7611.605.405.786.205.82
CNRGSPDR S&P Kensho Clean Power ETF20200203ETF22.3339.0731.2835.007.804.07
CNSCohen & Steers Inc.20200203A17.496.411.632.194.784.22
CNSLConsolidated Communications Hol20200203A20.5819.29-2.29-1.8221.5821.11
CNSPCNS Pharmaceuticals, Inc. Commo20200203A141.97126.9374.3990.5452.5436.39
CNSTConstellation Pharmaceuticals,20200203A53.1432.3515.9315.5116.4216.83
CNTGCentogene N.V. Common Shares20200203A281.23172.97113.69112.3059.2860.67
CNTYCentury Casinos Inc20200203A30.4425.634.680.9420.9524.69
CNXCNX Resources Corporation20200203A13.9910.984.674.706.326.28
CNXMCNX Midstream Partners LP20200203A13.528.772.602.986.175.79
CNXNPC Connection Inc20200203A24.9111.275.014.966.256.31
CNXTVanEck Vectors ChinaAMC SME-Chi20200203ETF29.4936.4715.7518.3020.7218.17
CNYAiShares MSCI China A ETF20200203ETF50.2324.5121.3022.223.212.29
COGlobal Cord Blood Corporation20200203A53.8235.7221.0418.4614.6717.25
COCPCocrystal Pharma, Inc. Common S20200203A170.46147.0587.2388.6059.8258.45
CODACoda Octopus Group, Inc. Common20200203A85.3368.2149.3551.5918.8516.61
CODICompass Diversified Holdings Sh20200203A30.0915.588.957.796.647.79
CODXCo-Diagnostics, Inc. Common Sto20200203A54.1954.3526.7039.8727.6314.46
COFCapital One Financial20200203A3.652.870.631.252.241.62
COGCabot Oil & Gas Corp.20200203A7.126.072.142.213.933.86
COHNCohen & Company Inc20200203A420.34343.94283.04298.2160.8945.72
COHRCoherent Inc20200203A19.5912.875.464.297.418.58
COHUCohu Inc20200203A17.4929.181.991.2527.1927.92
COKECoca-Cola Consolidated, Inc. Co20200203A56.6026.6921.1821.755.514.94
COLBColumbia Banking Systems Inc20200203A10.1512.533.213.539.329.01
COLDAmericold Realty Trust20200203A6.463.871.050.792.833.08
COLLCollegium Pharmaceutical, Inc.20200203A31.6317.290.313.1516.9914.14
COLMColumbia Sportswear Co20200203A8.737.112.723.814.383.29
COMDirexion Auspice Broad Commodit20200203ETF42.7414.9917.0717.07-2.07-2.07
COMBGraniteShares Bloomberg Commodi20200203ETF17.6510.227.119.313.110.91
COMMCommScope Holding Company, Inc.20200203A8.7215.372.451.8312.9213.55
COMTiShares Commodities Select Stra20200203ETF17.987.016.797.680.22-0.67
CONECyrusOne Inc Common Stock20200203A6.9811.824.926.056.915.77
CONNConn's Inc.20200203A15.0813.504.494.829.028.68
COOThe Cooper Companies, Inc.20200203A9.464.141.531.862.622.28
COOPMr. Cooper Group Inc. Common St20200203A16.19107.62137.04137.44-29.42-29.82
COPConocoPhillips20200203A2.493.092.091.901.011.20
COPXGlobal X Copper Miners ETF (NEW20200203ETF31.4318.1414.0315.554.112.59
CORCoresite Realty Corporation20200203A9.294.291.521.572.772.72
CORECore Mark Holding Co., Inc.20200203A22.4733.412.383.9731.0429.45
CORPPIMCO Investment Grade Corporat20200203ETF11.116.935.896.141.040.79
CORRCorEnergy Infrastructure Trust,20200203A20.759.174.685.664.493.51
CORTCorcept Therapeutics Inc.20200203A13.5523.711.732.0421.9721.67
CORVCorrevio Pharma Corp. Ordinary20200203A70.8693.3863.5863.4329.7929.95
COSTCostco Wholesale Corp20200203A3.392.311.061.511.250.80
COTYCOTY INC20200203A9.807.212.843.114.354.08
COUPCoupa Software Incorporated20200203A11.078.553.693.434.865.12
COWiPath Series B Bloomberg Livest20200203ETN53.0440.5733.5838.656.991.91
COWNCowen Inc. Class A Common Stock20200203A19.1412.743.043.539.719.22
COWZPacer US Cash Cows 100 ETF20200203ETF6.988.577.318.521.250.05
CPCanadian Pacific Railway20200203A5.934.421.662.052.752.36
CPACopa Holdings, S.A.20200203A18.398.323.073.155.255.17
CPAAConyers Park II Acquisition Cor20200203A207.44187.04187.04187.040.000.00
CPAHCounterpath Corp20200203A91.3281.8256.3760.1425.4421.68
CPBCampbell Soup Company20200203A3.792.290.530.641.761.64
CPECallon Petroleum Company20200203A33.8126.5113.5114.8712.9911.64
CPFCentral Pacific Financial Corpo20200203A12.066.632.253.244.383.39
CPGCRESCENT POINT ENERGY CORP.20200203A31.2325.7211.2011.8714.5213.85
CPHCCanterbury Park Holding Corpora20200203A212.62182.45166.42166.5916.0215.86
CPHIChina Pharma Holdings, Inc.20200203A63.5777.7022.4652.6155.2425.06
CPICPI Inflation Hedged ETF20200203ETF8.8343.3743.4143.41-0.04-0.04
CPIXCumberland Pharmaceuticals Inc20200203A233.56293.90133.44133.44160.46160.46
CPKChesapeake Utilities20200203A22.3110.896.766.994.143.90
CPLGCorePoint Lodging Inc. Common S20200203A29.4722.379.8011.4812.5710.89
CPLPCapital Product Partners L.P.20200203A33.1327.1211.7311.8415.4015.28
CPRICapri Holdings Limited20200203A5.464.841.781.963.062.88
CPRTCopart Inc20200203A5.084.081.903.162.180.93
CPRXCatalyst Pharmaceutical Inc.20200203A24.1418.766.547.9312.2310.82
CPSCooper-Standard Automotive Inc.20200203A30.8826.14-1.26-1.7827.4227.92
CPSHCPS Technologies Corp. Common S20200203A185.91209.94238.88166.05-28.8144.02
CPSIComputer Programs & Systems In20200203A22.1113.314.454.428.868.89
CPSSConsumer Portfolio Services20200203A279.5161.8961.7761.770.120.12
CPSTCapstone Turbine Corp20200203A87.2161.4137.9846.0823.4315.33
CPTCamden Property Trust20200203A5.313.701.932.201.771.50
CPTACapitala Finance Corp.20200203A24.1719.9410.1310.649.819.30
CPZCalamos Long/Short Equity & Dyn20200203A74.5557.1241.1841.1815.9415.94
CQPCheniere Energy Partners, LP20200203A17.4112.444.815.107.637.34
CQQQInvesco China Technology ETF20200203ETF10.5413.3011.028.942.284.35
CRCrane Company20200203A8.956.292.791.953.514.34
CRAICRA International, Inc.20200203A91.2129.4116.9718.6812.4410.73
CRAKVanEck Vectors Oil Refiners ETF20200203ETF44.1631.2622.5620.338.7010.93
CRBNiShares MSCI ACWI Low Carbon Ta20200203ETF19.9418.7518.1918.280.560.47
CRBPCorbus Pharmaceuticals Holdings20200203A18.3919.539.469.2410.0710.28
CRCCalifornia Resources Corporatio20200203A20.2014.871.200.4413.6714.43
CRDACrawford & Company Class A20200203A40.4521.6415.3615.116.286.53
CRDBCrawford & Company Class B20200203A67.6846.5535.1636.7811.389.77
CREECree Inc20200203A9.858.301.341.336.956.97
CREGChina Recycling Energy Corporat20200203A260.66272.02224.93240.3047.0931.72
CREXCREATIVE REALITIES, INC.20200203A343.49258.65235.08235.0823.5723.57
CRHMCRH Medical Corporation20200203A38.8122.4814.3713.458.119.03
CRICarter's Inc.20200203A7.523.081.471.511.611.57
CRISCuris Inc20200203A123.45148.1095.7098.6652.4049.44
CRKComstock Resources, Inc.20200203A39.2036.6617.3426.3619.3210.30
CRLCharles River Laboratories Inte20200203A10.785.192.172.283.022.91
CRMsalesforce.com, inc.20200203A3.031.891.161.470.730.42
CRMDCorMedix Inc.20200203A55.5148.2331.6933.8216.5414.41
CRMTAmerica's Car Mart Inc20200203A56.1624.4510.5712.8713.8711.57
CRNCCerence Inc. Common Stock20200203A43.0320.1311.3612.668.777.47
CRNTCeragon Networks Ltd20200203A49.5377.6110.5611.3067.0566.30
CRNXCrinetics Pharmaceuticals, Inc.20200203A268.98100.0065.4965.6734.5134.33
CRONCronos Group Inc. Common Share20200203A14.2713.014.746.278.296.76
CROPIQ Global Agribusiness Small Ca20200203ETF84.8019.3919.3919.390.000.00
CROXCrocs, Inc.20200203A9.745.661.071.374.594.29
CRSCarpenter Technology Corp20200203A14.9510.184.284.605.905.60
CRSACrescent Acquisition Corp Class20200203A21.2713.32-6.01-6.0119.3419.34
CRSPCRISPR Therapeutics AG20200203A14.7016.9613.839.523.137.44
CRTCross Timbers Royalty Trust20200203A55.2438.0519.1619.6018.8918.44
CRTXCortexyme, Inc. Common Stock20200203A126.0669.7824.6240.0245.1628.84
CRUSCirrus Logic Inc20200203A10.5210.71-0.813.7411.536.98
CRVLCorvel Corp20200203A52.6632.1920.8329.0011.363.19
CRVSCorvus Pharmaceuticals, Inc.20200203A80.3661.7221.8122.2739.9139.45
CRWDCrowdStrike Holdings, Inc. Clas20200203A9.269.682.544.717.154.97
CRWSCrown Crafts Inc20200203A84.2843.7831.5231.4412.2612.34
CRYCryoLife, Inc.20200203A16.968.063.543.864.524.21
CSAVictoryShares US Small Cap Vola20200203ETF23.5519.3019.3319.33-0.03-0.03
CSBVictoryShares US Small Cap High20200203ETF35.6132.9115.7115.7917.2017.12
CSBRChampions Oncology, Inc.20200203A176.16129.5675.2885.0254.2844.54
CSCOCisco Systems Inc20200203A2.182.641.831.130.811.51
CSDInvesco S&P Spin-Off ETF20200203ETF14.039.728.278.331.451.39
CSFVictoryShares US Discovery Enha20200203ETF14.729.893.084.086.815.81
CSFLCenterState Bank Corporation Co20200203A7.067.241.342.185.905.06
CSGPCoStar Group Inc20200203A18.647.932.854.315.093.62
CSGSCSG Systems International20200203A14.636.672.742.863.933.81
CSIICardiovascular Systems, Inc.20200203A16.846.151.181.964.974.19
CSIQCanadian Solar, Inc.20200203A14.3815.335.373.549.9611.79
CSLCarlisle Companies, Inc.20200203A9.635.450.931.264.524.19
CSLTCASTLIGHT HEALTH, INC.20200203A85.0968.7838.4735.3530.3033.43
CSMProShares Large Cap Core Plus20200203ETF10.016.976.696.790.280.18
CSMLIQ Chaikin U.S. Small Cap ETF20200203ETF17.7739.2627.2125.9212.0413.33
CSODCornerstone OnDemand, Inc.20200203A12.085.581.832.143.753.44
CSPICSP Inc.20200203A678.63297.43297.43297.430.000.00
CSQCalamos Strategic Total Return20200203A16.1927.978.027.4519.9520.53
CSSEChicken Soup for the Soul Enter20200203A332.89166.32159.63159.636.696.69
CSTECaesarstone Ltd.20200203A29.7385.9957.9956.5628.0129.44
CSTLCastle Biosciences, Inc. Common20200203A101.0560.1078.3582.14-18.25-22.04
CSTMConstellium SE Class A Ordinary20200203A10.698.833.754.365.084.47
CSTRCapStar Financial Holdings, Inc20200203A32.1618.795.656.6713.1512.12
CSUCapital Senior Living20200203A88.0447.9329.9930.8217.9417.11
CSVCarriage Services, Inc.20200203A21.8612.753.224.299.538.46
CSWCCapital Southwest Corp20200203A22.5311.191.883.239.317.96
CSWICSW Industrials, Inc20200203A41.8422.2311.7312.5610.509.67
CSXCSX Corporation20200203A2.642.800.260.952.541.85
CTASCintas Corp20200203A8.775.241.752.263.492.98
CTBCooper Tire & Rubber Co.20200203A13.866.602.072.784.533.82
CTBICommunity Trust Bancorp Inc20200203A29.3717.469.299.808.177.65
CTEKCynergisTek, Inc.20200203A215.47159.313.733.99155.59155.33
CTGComputer Task Group, Inc.20200203A336.14138.59132.23132.026.376.57
CTHRCharles & Colvard Ltd20200203A96.6867.9939.7838.5428.2129.45
CTIBYunhong CTI Ltd. Common Stock20200203A298.90345.12248.33289.2096.8055.92
CTICCTI BioPharma Corp. (DE) Common20200203A92.75241.6070.1478.35171.46163.25
CTLCenturyLink, Inc.20200203A7.345.802.301.553.504.25
CTLTCATALENT, INC.20200203A23.9214.855.945.958.848.87
CTMXCytomX Therapeutics, Inc.20200203A28.4518.605.428.2313.1810.37
CTOConsolidated-Tomoka Land Co.20200203A75.8438.3333.2134.965.123.37
CTRAContura Energy, Inc. Common Sto20200203A58.5232.551.954.4830.6028.07
CTRCCentric Brands Inc. Common Stoc20200203A188.65250.68-15.83-15.43266.51266.11
CTRECARTRUST REIT, INC.20200203A6.088.111.212.246.915.87
CTRMCastor Maritime Inc. Common Sto20200203A164.42129.01104.85103.5924.1625.42
CTRNCiti Trends, Inc.20200203A20.2611.643.764.407.887.24
CTSCTS Corporation20200203A21.6210.013.754.296.275.72
CTSHCognizant Technology Solutions20200203A2.406.11-0.65-0.446.776.55
CTSOCytosorbents Corp.20200203A50.1840.4843.0151.34-2.53-10.86
CTTCATCHMARK TIMBER TRUST, INC.20200203A14.689.774.464.465.305.13
CTVACorteva, Inc. Common Stock20200203A4.123.701.002.202.701.49
CTXRCitius Pharmaceuticals Inc. Com20200203A134.70156.38140.93142.8615.4413.52
CTXSCitrix Systems Inc20200203A3.674.601.741.172.873.43
CUBCubic Corporation20200203A14.727.703.074.054.633.65
CUBAHerzfeld Caribbean Basin Fund20200203A111.9876.2077.8778.02-1.67-1.82
CUBECubeSmart20200203A3.583.181.561.721.611.45
CUBICUSTOMERS BANCORP INC20200203A14.008.121.503.986.614.14
CUECue Biopharma, Inc.20200203A42.5027.879.4510.7718.4217.10
CUICUI Global, Inc.20200203A112.16427.3449.9149.91377.42377.42
CULPCulp, Inc.20200203A84.3443.5024.2838.0219.055.31
CUOContinental Materials Corporati20200203A131.07101.36117.17118.30-15.81-16.94
CUREDirexion Daily Healthcare Bull20200203ETF5.5614.1519.2417.83-5.09-3.67
CUROCURO Group Holdings Corp.20200203A30.1018.826.136.8112.6912.01
CUTInvesco MSCI Global Timber ETF20200203ETF19.7672.056.146.0665.9166.00
CUTRCutera, Inc.20200203A26.3625.292.774.4322.5220.86
CUZCousins Properties Inc.20200203A5.483.771.081.422.692.36
CVACovanta Holding Corporation20200203A7.238.045.356.072.701.98
CVBFCVB Financial Corp20200203A5.765.170.641.184.533.99
CVCOCavco Industries Inc.20200203A36.3618.4011.1211.797.276.60
CVCYCentral Valley Community Bancor20200203A62.0436.0529.9930.696.075.36
CVECenovus Energy Inc.20200203A11.609.193.573.905.615.28
CVEOCIVEO CORPORATION20200203A85.4855.0457.5857.75-2.54-2.71
CVETCovetrus, Inc. Common Stock20200203A14.9915.141.342.3713.8112.77
CVGICommercial Vehicle Group, Inc.20200203A25.2931.92-2.43-0.9134.3432.82
CVGWCalavo Growers Inc20200203A20.038.032.812.795.225.24
CVICVR ENERGY, INC.20200203A11.0110.603.513.447.097.16
CVIACovia Holdings Corporation Comm20200203A90.5264.8429.3228.5435.5236.30
CVLTCommault Systems, Inc.20200203A10.1520.451.301.7819.1518.68
CVLYCodorus Valley Bancorp Inc20200203A88.5861.0257.2958.123.732.90
CVMCel-Sci Corporation20200203A39.7123.2514.7714.178.489.08
CVNACarvana Co.20200203A11.166.302.232.834.073.47
CVRChicago Rivet & Machine Co.20200203A226.14419.46449.67398.17-30.2121.30
CVSCVS HEALTH CORPORATION20200203A2.042.291.241.751.050.54
CVTICovenant Transportation Group,20200203A32.3826.370.404.1925.9822.18
CVUCPI Aerostructures, Inc.20200203A86.0053.6543.1146.8210.546.83
CVVCVD Equipment Corp.20200203A149.1490.9650.2451.3540.7239.60
CVXChevron Corporation20200203A2.301.720.430.811.280.90
CVYInvesco Zacks Multi-Asset Incom20200203ETF24.2819.4615.9217.433.542.04
CWCurtiss-Wright Corp.20200203A10.675.671.802.013.883.67
CWBSPDR Bloomberg Barclays Convert20200203ETF1.982.952.432.450.520.50
CWBCCommunity West BanCshares20200203A269.75173.65146.97159.0626.6814.58
CWBRCohBar, Inc. Common Stock20200203A174.98199.85127.97144.0071.8955.85
CWCOConsolidated Water Co Inc20200203A30.0537.4728.9327.968.539.51
CWEBDirexion Daily CSI China Intern20200203ETF23.2016.210.880.5215.3315.69
CWENClearway Energy, Inc. Class C C20200203A13.197.214.314.462.892.75
CWENAClearway Energy, Inc. Class A20200203A11.295.293.443.181.852.11
CWHCamping World Holdings, Inc.20200203A18.1210.574.166.236.414.33
CWISPDR MSCI ACWI ex-US ETF20200203ETF4.903.572.032.151.551.42
CWKCushman & Wakefield plc Ordinar20200203A9.455.901.892.214.013.69
CWSAdvisorShares Focused Equity ET20200203ETF67.1245.5743.4943.492.082.08
CWSTCasella Waste Systems Inc20200203A16.7113.381.892.4511.4910.92
CWTCalifornia Water Service20200203A11.794.610.871.593.743.02
CXDCChina XD Plastics Company Limit20200203A134.67137.01121.58120.5615.4416.46
CXOCONCHO RESOURCES INC.20200203A7.193.860.911.252.952.62
CXPCOLUMBIA PROPERTY TRUST, INC.20200203A7.465.482.102.913.382.57
CXSEWisdomTree Trust WisdomTree Chi20200203ETF19.8616.7018.2113.29-1.513.41
CXWCoreCivic, Inc.20200203A10.207.384.815.062.562.32
CYCypress Semiconductor20200203A4.283.942.683.091.260.85
CYANCyanotech Corp20200203A471.17304.17304.17304.170.000.00
CYBWisdomTree Chinese Yuan Strate20200203ETF101.2276.7460.6360.1316.1016.60
CYBECyberoptics Corp20200203A50.3529.2915.1014.3514.1914.94
CYBRCyberArk Software Ltd.20200203A15.119.372.924.646.454.74
CYCCCyclacel Pharmaceuticals, Inc20200203A112.90135.17104.28104.1630.8931.01
CYCNCyclerion Therapeutics, Inc. Co20200203A87.9664.7142.2944.3722.4320.34
CYDChina Yuchai International Ltd.20200203A53.9962.9721.6757.4041.305.57
CYHCommunity Health Systems, Inc.20200203A24.1320.810.875.8519.9414.95
CYRNCYREN Ltd.20200203A232.5362.1828.5131.0733.6731.11
CYRXCryoPort, Inc. Common Stock20200203A24.6117.003.022.6113.9814.38
CYTKCytokinetics Inc.20200203A24.5613.793.786.2410.017.55
CZAInvesco Zacks Mid-Cap ETF20200203ETF9.127.72-0.120.737.846.98
CZNCCitizens & Northern Corporation20200203A274.0767.9964.2364.043.763.95
CZRCaesars Entertainment Corporati20200203A7.2713.2910.3211.042.972.25
CZWICitizens Community Bancorp, Inc20200203A101.8549.3446.5748.272.771.07
CZZCosan Limited20200203A9.445.512.722.792.792.72
DDominion Energy, Inc Common Sto20200203A2.433.072.182.120.890.95
DACDanaos Corporation20200203A78.8362.9512.2014.4050.7548.55
DAIOData I/O Corp20200203A157.5697.23-44.55-37.47141.78134.70
DAKTDaktronics Inc20200203A23.0225.9810.2210.5615.7615.42
DALDelta Air Lines, Inc.20200203A2.321.60-0.671.252.260.35
DALIFirst Trust DorseyWright DALI 120200203ETF11.5928.5028.5028.500.000.00
DALTAnfield Capital Diversified Alt20200203ETF31.9822.3421.8937.740.45-15.40
DANDana Incorporated20200203A7.147.724.344.333.383.39
DARDARLING INGREDIENTS INC.20200203A6.074.380.900.863.483.51
DAREDare Bioscience, Inc. Common St20200203A119.54115.1486.8286.0728.3129.06
DAUDExchange-Traded Notes linked to20200203ETN56.5523.2522.9923.250.260.00
DAUGFT Cboe Vest U.S. Equity Deep B20200203ETF21.1436.0436.0436.040.000.00
DAXGlobal X Funds Global X DAX Ger20200203ETF87.38106.1527.72106.1578.420.00
DBDeutsche Bank Aktiengesellschaf20200203A11.129.043.553.095.495.95
DBAWXtrackers MSCI All World ex US20200203ETF24.5426.6330.3226.44-3.690.19
DBDDiebold Nixdorf Incorporated20200203A11.2910.752.843.627.927.14
DBEFXtrackers MSCI EAFE Hedged Equi20200203ETF3.013.200.551.132.652.07
DBEHiM DBi Hedge Strategy ETF20200203ETF63.0227.7827.7827.780.000.00
DBEMXtrackers MSCI Emerging Markets20200203ETF54.5026.6921.9621.964.734.73
DBEUXtrackers MSCI Europe Hedged Eq20200203ETF3.384.88-1.76-1.756.646.63
DBEZXtrackers MSCI Eurozone Hedged20200203ETF15.573.441.303.442.140.00
DBGRXtrackers MSCI Germany Hedged E20200203ETF66.6830.58-14.10-15.2844.6945.87
DBIDesigner Brands Inc.20200203A9.477.963.594.334.373.62
DBJPXtrackers MSCI Japan Hedged Equ20200203ETF3.282.932.122.210.810.71
DBLVAdvisorShares DoubleLine Value20200203ETF61.6546.7646.7646.760.000.00
DBMFiM DBi Managed Futures Strategy20200203ETF45.2318.9817.6917.691.301.30
DBVTDBV Technologies S.A.20200203A20.1014.507.698.806.815.70
DBXDropbox, Inc. Class A20200203A6.147.000.432.926.574.07
DCARDropCar, Inc. Common Stock20200203A230.87170.3288.2190.4482.1179.88
DCHFExchange-Traded Notes linked to20200203ETN45.669.379.379.370.000.00
DCIDonaldson Company, Inc.20200203A7.763.290.771.092.522.21
DCODucommun Incorporated20200203A31.7928.021.746.8526.2821.17
DCOMDime Community Bancshares20200203A13.5113.896.416.497.487.40
DCPDCP Midstream, LP20200203A10.565.572.172.843.402.73
DCPHDeciphera Pharmaceuticals, Inc.20200203A25.7422.108.339.2413.7612.85
DDDuPont de Nemours, Inc. Common20200203A2.882.611.301.381.321.24
DDD3D Systems Corp20200203A9.8010.564.465.746.114.82
DDGProshares Short Oil & Gas20200203ETF54.9139.5527.7231.9711.827.58
DDIVFirst Trust Exchange-Traded Fun20200203ETF11.2930.0730.0130.010.070.07
DDLSWisdomTree Dynamic Currency Hed20200203ETF61.4145.6345.6345.630.000.00
DDMProShares Ultra Dow3020200203ETF2.512.001.071.500.930.50
DDOGDatadog, Inc. Class A Common St20200203A18.7211.313.794.847.526.48
DDSDillards Inc.20200203A14.257.652.093.455.564.20
DDWMWisdomTree Dynamic Currency Hed20200203ETF22.0411.0811.0410.890.040.19
DEDeere & Company20200203A5.062.860.561.002.301.86
DEAEasterly Government Properties,20200203A4.497.181.963.075.224.12
DEACDiamond Eagle Acquisition Corp.20200203A18.9411.656.095.525.566.13
DECKDeckers Outdoor Corp20200203A9.745.021.682.243.342.78
DEEFXtrackers FTSE Developed ex US20200203ETF113.1154.2258.5954.22-4.370.00
DEFInvesco Defensive Equity ETF20200203ETF17.2922.7717.4618.055.314.72
DEFAiShares Adaptive Currency Hedge20200203ETF19.0025.7925.3025.790.490.00
DEIDouglas Emmett, Inc.20200203A5.733.330.771.302.562.03
DELLDell Technologies Inc.20200203A7.262.971.711.641.261.33
DEMWisdomTree Emerging Markets Hig20200203ETF6.454.662.723.511.941.15
DENNDENNY'S CORP20200203A6.498.041.301.826.746.22
DESWisdomTree U.S. SmallCap Divide20200203ETF5.673.973.643.150.330.83
DESPDespegar.com, Corp.20200203A15.119.10-1.190.4410.288.65
DEURExchange-Traded Notes linked to20200203ETN16.374.831.721.673.253.15
DEUSXtrackers Russell 1000 Comprehe20200203ETF15.246.956.576.680.380.27
DEWWisdomTree Global High Dividend20200203ETF16.2210.6310.5910.590.030.03
DFEWisdomTree Europe SmallCap Divi20200203ETF11.1412.077.617.544.464.53
DFENDirexion Daily Aerospace & Defe20200203ETF16.8014.547.568.846.985.70
DFFNDIFFUSION PHARMACEUTICALS INC20200203A96.20150.78129.56133.4221.2217.36
DFINDonnelley Financial Solutions,20200203A22.4711.884.504.757.387.13
DFJWisdomTree Japan SmallCap Divid20200203ETF11.8915.0611.4712.863.592.20
DFNDReality Shares DIVCON Dividend20200203ETF37.1720.2712.3912.397.887.88
DFNLDavis Select Financial ETF20200203ETF49.7811.66-13.41-0.2225.0711.88
DFSDiscover Financial Services20200203A2.902.820.720.982.101.84
DFVLiPath US Treasury 5-year Bull E20200203ETF64.89
DFVSiPath US Treasury 5-year Bear E20200203ETF135.92
DGDollar General Corp.20200203A4.673.790.210.903.592.89
DGAZVelocityShares 3x Inverse Natur20200203ETN22.9511.424.575.066.856.36
DGBPExchange-Traded Notes linked to20200203ETN28.3318.6318.7018.70-0.07-0.07
DGICADonegal Group Inc20200203A66.4032.7122.2624.6210.468.10
DGICBDonegal Group Inc20200203A587.05175.88175.88175.880.000.00
DGIIDigi International Inc20200203A19.3011.732.453.379.288.36
DGLDVelocitySharesTM 3x Inverse Gol20200203ETF6.177.724.503.933.233.80
DGLYDigital Ally, Inc. Common Stock20200203A134.02168.4763.4067.19105.07101.28
DGPDB Gold Double Long ETN due Feb20200203ETN47.7132.4528.3629.384.093.07
DGREWisdomTree Trust WisdomTree Eme20200203ETF45.0617.9811.7111.776.276.21
DGROiShares Core Dividend Growth ET20200203ETF2.434.081.301.522.782.56
DGRSWisdomTree Trust WisdomTree U.S20200203ETF24.3311.117.497.483.623.63
DGRWWisdomTree Trust WisdomTree U.S20200203ETF3.103.333.242.600.090.74
DGSWisdomTree Emerging Markets Sma20200203ETF9.908.277.297.780.980.49
DGTSPDR Global Dow ETF (based on T20200203ETF36.1342.2140.8540.511.361.71
DGXQuest Diagnostics Inc.20200203A6.302.791.051.301.741.49
DGZDB Gold Short ETN due February20200203ETN155.24215.02232.99215.83-17.97-0.81
DHID.R. Horton Inc.20200203A2.435.32-0.120.335.445.00
DHILDiamond Hill Investment Group20200203A138.0657.2838.6541.9418.6315.33
DHRDanaher Corporation20200203A3.263.48-0.65-0.244.133.72
DHSWisdomTree U.S. High Dividend F20200203ETF3.381.506.380.66-4.880.84
DHTDHT HOLDINGS, INC.20200203A18.1613.045.916.727.106.26
DHXDHI Group, Inc.20200203A53.8145.8132.9843.2212.832.60
DIASPDR Dow Jones Industrial Avera20200203ETF0.770.520.060.110.450.41
DIALColumbia Diversified Fixed Inco20200203ETF11.6112.2211.398.480.823.73
DIETDefiance Next Gen Food and Agri20200203ETF27.0535.6332.1131.233.514.39
DIGProShares Ultra Oil & Gas20200203ETF7.455.434.115.021.320.41
DIMWisdomTree International MidCap20200203ETF13.425.244.394.590.850.65
DINDine Brands Global, Inc.20200203A16.547.023.944.193.092.83
DINTDavis Select International ETF20200203ETF56.8261.4057.8761.623.53-0.22
DIODDiodes Inc20200203A10.6212.943.443.219.509.73
DISThe Walt Disney Company20200203A1.621.161.011.150.150.01
DISCADiscovery, Inc. Series A Common20200203A3.658.630.982.457.656.21
DISCBDiscovery, Inc. Series B Common20200203A
DISCKDiscovery, Inc. Series C Common20200203A3.795.042.322.792.722.26
DISHDISH Network Corp.20200203A4.108.315.695.892.632.43
DITAMCON Distributing Co.20200203A129.85421.48421.48421.480.000.00
DIVGlobal X SuperDividend U.S. ETF20200203ETF7.405.722.102.483.623.24
DIVAAGFiQ Hedged Dividend Income Fu20200203ETF64.66291.00304.52309.54-13.52-18.54
DIVBiShares U.S. Dividend and Buyba20200203ETF6.474.423.414.231.020.19
DIVCC-Tracks Exchange Traded Notes20200203ETN540.51216.88216.88216.880.000.00
DIVOAmplify CWP Enhanced Dividend I20200203ETF49.99158.8338.19157.48120.641.36
DIVYReality Shares DIVS ETF20200203ETF61.9637.1738.0338.03-0.86-0.86
DJCBETRACS Bloomberg Commodity Inde20200203ETN182.1676.1576.1576.150.000.00
DJCIETRACS Linked to the Bloomberg20200203ETN22.0412.0012.0012.000.000.00
DJDInvesco Dow Jones Industrial Av20200203ETF23.4323.9618.0718.055.895.91
DJPiPath Bloomberg Commodity Index20200203ETN5.1210.089.268.830.841.27
DJPYExchange-Traded Notes linked to20200203ETN21.6515.6315.6315.630.000.00
DKDelek US Holdings, Inc.20200203A10.846.330.801.795.534.54
DKLDELEK LOGISTICS PARTNERS, LP20200203A51.7852.9856.4456.55-3.46-3.57
DKSDick's Sporting Goods, Inc.20200203A5.753.640.961.462.682.18
DLADelta Apparel Inc.20200203A255.02191.68176.59181.8815.099.80
DLBDolby Laboratories, Inc.Class A20200203A6.456.383.162.273.224.11
DLBRVelocityShares Short LIBOR ETN20200203ETN134.7679.5979.5979.590.000.00
DLHCDLH Holdings Corp.20200203A159.80128.39113.10113.0815.2915.30
DLNWisdomTree U.S. LargeCap Divide20200203ETF2.812.621.671.870.940.75
DLNGDYNAGAS LNG PARNERS LP20200203A86.17104.4429.8033.4074.6471.05
DLPHDelphi Technologies PLC Ordinar20200203A8.819.232.742.876.496.36
DLPNDolphin Entertainment, Inc.20200203A557.52351.22228.63291.23122.5960.00
DLRDigital Realty Trust, Inc.20200203A4.053.070.721.212.351.86
DLSWisdomTree International SmallC20200203ETF8.447.00-0.400.017.406.99
DLTHDuluth Holdings Inc. Class B Co20200203A28.3313.985.225.888.768.09
DLTRDollar Tree Inc.20200203A4.665.241.371.403.873.84
DLXDeluxe Corporation20200203A11.815.332.242.223.093.11
DMACDiaMedica Therapeutics Inc. Com20200203A284.63183.97144.24147.2139.7336.76
DMDVAAM S& P Developed Markets High20200203ETF34.7229.5529.5529.550.000.00
DMLPDorchester Minerals LP20200203A42.8827.9610.4315.9817.5311.98
DMPIDelMar Pharmaceuticals, Inc. Co20200203A239.40201.74172.07165.3929.6736.36
DMRCDigimarc Corporation20200203A45.5829.398.658.9920.7420.39
DMREDeltaShares S&P EM 100 & Manage20200203ETF47.97
DMRIDeltaShares S&P International M20200203ETF182.5449.6349.6349.630.000.00
DMRLDeltaShares S&P 500 Managed Ris20200203ETF128.4968.7868.7868.780.000.00
DMRMDeltaShares S&P 400 Managed Ris20200203ETF63.7825.3025.3025.300.000.00
DMRSDeltaShares S&P 600 Managed Ris20200203ETF202.45140.86140.86140.860.000.00
DMTKDermTech, Inc. Common Stock20200203A267.87143.6671.3978.1872.2765.48
DNKNDunkin' Brands Group, Inc.20200203A7.055.691.381.554.314.14
DNLWisdomTree Global ex-US Quality20200203ETF14.527.096.936.990.170.10
DNLIDenali Therapeutics Inc. Common20200203A24.6313.285.745.267.548.02
DNNDenison Mines Corp20200203A80.0778.6570.5572.948.105.71
DNOVFT Cboe Vest U.S. Equity Deep B20200203ETF28.7036.4233.4535.832.970.58
DNOWNOW INC.20200203A10.499.434.203.635.245.80
DNRDenbury Resources, Inc.20200203A12.4113.625.408.348.255.28
DODiamond Offshore Drilling20200203A21.3919.066.046.8413.0212.22
DOCPHYSICIANS REALTY TRUST20200203A5.213.771.331.662.492.10
DOCUDocuSign, Inc. Common Stock20200203A8.365.261.282.353.992.92
DOGProShares Short Dow3020200203ETF2.042.405.416.13-3.01-3.74
DOGSArrow Dogs of the World ETF20200203ETF47.5818.5418.5418.540.000.00
DOGZDogness (International) Corpora20200203A314.89144.00126.08137.6317.916.36
DOLWisdomTree International LargeC20200203ETF18.307.477.437.460.040.01
DOMODomo, Inc. Class B Common Stock20200203A31.5417.5810.1910.177.397.40
DONWisdomTree U.S. MidCap Dividend20200203ETF4.283.231.711.661.521.57
DOOWisdomTree international Divide20200203ETF17.0512.9614.5514.55-1.59-1.59
DOOOBRP Inc. Common Subordinate Vot20200203A12.6910.09-0.251.8210.348.26
DOORMASONITE INTERNATIONAL CORP20200203A13.796.490.351.046.145.44
DORMDorman Products, Inc. New20200203A18.199.093.263.485.835.60
DOVDover Corporation20200203A4.952.700.210.722.491.98
DOWDow Inc.20200203A4.283.631.632.242.011.39
DOXAmdocs Limited20200203A5.454.300.780.823.523.48
DPHCDiamondPeak Holdings Corp. Clas20200203A18.3310.29-29.70-29.4140.0039.70
DPSTDirexion Daily Regional Banks B20200203ETF20.2630.9923.7319.187.2611.81
DPWDPW Holdings, Inc.20200203A133.57209.16121.31121.3787.8587.79
DPZDomino's Pizza Inc.20200203A10.375.612.472.743.142.87
DRADDigirad Corporation20200203A395.97239.82186.15186.2353.6753.59
DREDuke Realty Corp.20200203A2.853.691.611.972.091.72
DRHDiamondRock Hospitality Company20200203A10.337.503.223.504.284.00
DRIDarden Restaurants, Inc.20200203A5.083.612.001.911.611.70
DRIODarioHealth Corp. Common Stock20200203A397.24279.04204.20193.0274.8386.01
DRIPDirexion Daily S&P Oil & Gas Ex20200203ETF19.8012.682.213.2410.479.45
DRIVGlobal X Autonomous & Electric20200203ETF43.1037.1131.3832.315.734.80
DRNDirexion Daily Real Estate Bull20200203ETF39.1064.2744.1443.5520.1320.72
DRNADicerna Pharmaceuticals, Inc.20200203A22.2113.263.284.949.988.32
DRQDril-Quip, Inc.20200203A17.035.801.802.074.013.73
DRRXDurect Corp20200203A56.3652.6410.5322.2342.1130.41
DRSKAptus Defined Risk ETF20200203ETF20.597.345.425.421.921.92
DRTTDIRTT Environmental Solutions L20200203A91.7092.1077.2076.5614.9015.54
DRVDirexion Daily Real Estate Bear20200203ETF42.5132.9130.7332.862.180.05
DRWWisdomTree Global ex-US Real Es20200203ETF14.9610.988.928.922.052.05
DSDrive Shack Inc.20200203A30.1833.0913.1512.1619.9720.95
DSEDuff & Phelps Select MLP and Mi20200203A33.7528.3710.9812.5017.3915.87
DSGXDescartes Systems Group Inc20200203A9.445.782.042.103.743.68
DSIiShares MSCI KLD 400 Social ETF20200203ETF3.272.471.791.950.680.52
DSKEDaseke, Inc. Common Stock20200203A67.7048.7731.4035.8217.4413.18
DSLVVelocitySharesTM 3x Inverse Sil20200203ETF14.039.321.454.827.884.51
DSPGDSP Group Inc20200203A29.5831.5010.9416.1220.5715.38
DSSDocument Security Systems, Inc.20200203A164.53189.23138.40132.0850.8257.15
DSSIDiamond S Shipping Inc. Common20200203A29.2721.452.444.5919.0116.85
DSTLDistillate U.S. Fundamental Sta20200203ETF22.959.047.748.891.300.15
DSWLDeswell Industries Inc20200203A876.13757.50694.27694.2763.2263.22
DSXDiana Shipping, Inc.20200203A42.3833.3616.8718.5116.4914.69
DTDynatrace, Inc.20200203A10.9714.7411.479.093.285.65
DTDWisdomTree U.S. Total Dividend20200203ETF3.435.624.885.290.730.33
DTEDTE Energy Company20200203A4.172.150.900.931.251.22
DTEADAVIDsTEA Inc. Common Stock20200203A142.4190.9071.1971.2719.7119.63
DTECALPS Disruptive Technologies ET20200203ETF34.6324.2324.2124.230.020.00
DTHWisdomTree International High D20200203ETF15.869.519.059.090.470.43
DTILPrecision BioSciences, Inc. Com20200203A51.9127.0916.9818.1510.118.93
DTNWisdomTree U.S. Dividend ex-Fin20200203ETF3.654.264.744.38-0.48-0.12
DTODB Crude Oil Double Short Excha20200203ETN232.63127.2454.8059.0672.4468.18
DTSSDatasea Inc. Common Stock20200203A413.79358.20276.15306.1782.0452.02
DTULiPath US Treasury 2-year Bull E20200203ETF124.7152.7752.7752.770.000.00
DTUSiPath US Treasury 2-year Bear E20200203ETF179.00
DTYLiPath US Treasury 10-year Bull20200203ETF6.86
DUGProShares UltraShort Oil & Gas20200203ETF8.4114.5010.9314.963.57-0.46
DUKDuke Energy Corporation20200203A2.261.671.290.410.381.26
DURAVanEck Vectors Morningstar Dura20200203ETF37.7445.0138.4338.436.586.58
DUSADavis Select U.S. Equity ETF20200203ETF48.5233.2721.6119.2911.6613.98
DUSLDirexion Daily Industrials Bull20200203ETF34.9322.0111.9518.4610.063.55
DUSTDirexion Daily Gold Miners Inde20200203ETF16.9514.947.768.277.196.67
DVADaVita Inc.20200203A5.656.562.422.614.143.94
DVAXDynavax Technologies Corporatio20200203A20.9915.5711.089.384.496.18
DVDDover Motorsports20200203A135.1377.6576.7377.340.920.31
DVLUFirst Trust Dorsey Wright Momen20200203ETF14.473.994.294.29-0.30-0.30
DVNDevon Energy Corporation20200203A4.784.501.591.872.902.62
DVOLFirst Trust Dorsey Wright Momen20200203ETF14.549.148.718.460.440.69
DVOPSource Dividend Opportunity ETF20200203ETF17.01
DVPDeep Value ETF20200203ETF26.349.739.269.700.470.03
DVYiShares Select Dividend ETF20200203ETF1.442.702.692.540.010.17
DVYAiShares Asia/Pacific Dividend E20200203ETF38.4798.870.360.3698.5198.51
DVYEiShares Emerging Markets Divide20200203ETF12.1812.4011.4311.450.970.95
DWASInvesco DWA SmallCap Momentum E20200203ETF14.6035.578.284.8227.2930.75
DWATArrow Investments Trust Arrow D20200203ETF256.53375.46428.97428.97-53.51-53.51
DWAWAdvisorShares Dorsey Wright FSM20200203ETF93.28
DWCRArrow DWA Country Rotation ETF20200203ETF89.83
DWEQAdvisorShares Dorsey Wright Alp20200203ETF98.0595.16-23.889.36119.0485.80
DWFISPDR Dorsey Wright Fixed Income20200203ETF12.192.033.623.62-1.59-1.59
DWLDDavis Select Worldwide ETF20200203ETF41.2925.1822.7123.562.471.63
DWMWisdomTree International Equity20200203ETF14.185.235.195.210.040.02
DWMCAdvisorShares Dorsey Wright Mic20200203ETF345.26271.07271.07271.070.000.00
DWMFWisdomTree International Multif20200203ETF65.9830.5330.5330.530.000.00
DWPPFirst Trust Dorsey Wright Peopl20200203ETF42.1333.4533.5933.35-0.130.10
DWSHAdvisorShares Dorsey Wright Sho20200203ETF32.7420.5714.5616.936.013.65
DWSNDawson Geophysical Company New20200203A146.2976.6862.3761.5014.3115.18
DWUSAdvisorShares Dorsey Wright FSM20200203ETF33.4920.70-55.34-55.3476.0476.04
DWXSPDR S&P International Dividend20200203ETF5.332.892.402.810.490.08
DXDynex Capital, Inc.20200203A9.546.813.064.073.752.75
DXCDXC Technology Company20200203A6.066.870.760.656.106.22
DXCMDexCom, Inc.20200203A16.039.765.667.344.102.43
DXDProShares UltraShort Dow 3020200203ETF4.434.673.343.871.330.80
DXGEWisdomTree Germany Hedged Equit20200203ETF108.96787.3217.32725.17770.0062.15
DXJWisdomTree Japan Hedged Equity20200203ETF1.951.89-2.20-1.354.093.23
DXJSWisdomTree Japan Hedged SmallCa20200203ETF95.1339.6039.6039.600.000.00
DXLGDestination XL Group, Inc.20200203A197.53116.4482.6882.9633.7733.48
DXPEDXP Enterprises Inc20200203A47.9839.1325.7527.3413.3811.79
DXYNDixie Group Inc20200203A371.43489.40452.87452.7636.5336.64
DYDycom Industries, Inc.20200203A15.609.483.794.155.695.34
DYAIDyadic International, Inc.20200203A100.7475.1546.0747.0329.0728.12
DYLSWisdomTree Dynamic Long/Short U20200203ETF18.6311.853.891.067.9510.78
DYNFBlackRock U.S. Equity Factor Ro20200203ETF10.0210.159.229.220.940.94
DYNTDynatronics Corp20200203A160.11175.0497.43-8.9077.61183.94
DZKDirexion Daily Developed Market20200203ETF20.3618.7616.7717.251.991.51
DZSIDASAN Zhone Solutions, Inc20200203A81.1643.6228.0828.4915.5415.12
DZZDB Gold Double Short ETN due Fe20200203ETN392.60667.19-38.9085.00706.10582.20
EAElectronic Arts Inc20200203A4.724.121.251.822.882.30
EAFGrafTech International Ltd.20200203A10.589.302.224.797.074.51
EAGGiShares ESG US Aggregate Bond E20200203ETF24.365.754.395.571.360.18
EARNELLINGTON RESIDENTIAL MORTGAGE20200203A31.2675.8666.5066.819.369.05
EARSAuris Medical Holding Ltd. Comm20200203A212.61270.52236.31235.0734.2135.45
EASGXtrackers MSCI EAFE ESG Leaders20200203ETF29.1337.7033.9933.993.713.71
EASIAmplify EASI Tactical Growth ET20200203ETF58.8715.861.738.8014.137.06
EASTEASTSIDE DISTILLING , INC.20200203A542.59179.36146.32143.4633.0535.90
EATBrinker International, Inc.20200203A10.185.632.142.493.493.14
EBEventbrite, Inc. Class A Common20200203A22.8119.2613.1315.676.123.58
EBAYeBay Inc20200203A2.993.030.290.962.742.07
EBFEnnis, Inc.20200203A12.607.132.672.654.464.47
EBIXEbix Inc20200203A18.5119.2411.5811.467.667.79
EBIZGlobal X E-commerce ETF20200203ETF21.902.912.272.490.640.43
EBMTEagle Bancorp Montana, Inc20200203A116.4256.7520.5645.5636.1911.19
EBNDSPDR Bloomberg Barclays Emergin20200203ETF4.701.121.051.020.070.10
EBSEmergent Biosolutions, Inc.20200203A20.5510.324.064.456.305.89
EBSBMeridian Bancorp, Inc.20200203A12.747.181.412.065.785.13
EBTCEnterprise Bancorp Inc.20200203A164.04114.7180.5080.4534.2134.27
ECHiShares MSCI Chile ETF20200203ETF9.229.132.713.186.425.95
ECHOEcho Global Logistics, Inc.20200203A19.069.875.105.574.764.30
ECLEcolab, Inc.20200203A4.804.870.381.004.493.87
ECLNFirst Trust EIP Carbon Impact E20200203ETF10.676.807.077.08-0.27-0.27
ECNSiShares MSCI China Small-Cap ET20200203ETF84.9153.31-91.63-93.49144.94146.80
ECOLUS Ecology, Inc.20200203A16.777.724.914.322.813.40
ECOMCHANNELADVISOR CORPORATION20200203A25.4816.305.244.2911.0712.02
ECONColumbia Emerging Markets Consu20200203ETF21.296.894.604.682.292.21
ECORelectroCore, Inc. Common Stock20200203A155.2599.2679.3279.4719.9419.80
ECOWPacer Emerging Markets Cash Cow20200203ETF61.3651.5734.5227.5917.0423.98
ECPGEncore Capital Group, Inc.20200203A16.0324.24-5.12-1.4429.3625.69
ECTECA Marcellus Trust 1 Interest20200203A120.0459.0819.5319.8039.5539.29
EDConsolidated Edison, Inc.20200203A3.493.650.281.163.362.48
EDCDirexion Daily Emerging Markets20200203ETF5.763.450.241.203.212.25
EDENiShares MSCI Denmark ETF20200203ETF17.3523.9222.8923.141.040.78
EDITEditas Medicine, Inc. Common St20200203A16.4112.338.038.834.303.50
EDIVSPDR S&P Emerging Markets Divid20200203ETF27.4317.8117.0316.830.780.99
EDNTEdison Nation, Inc. Common Stoc20200203A191.91102.2881.6984.6520.5917.63
EDOGALPS Emerging Sector Dividend D20200203ETF25.8618.2218.2218.220.000.00
EDOWFirst Trust Dow 30 Equal Weight20200203ETF22.0519.3919.2119.500.18-0.11
EDRYEuroDry Ltd. Common Shares20200203A817.30450.50457.50457.50-7.01-7.01
EDSAEdesa Biotech, Inc. Common Shar20200203A182.86191.58-20.94-13.55212.52205.13
EDUCEducational Development Corp20200203A87.19106.4268.2977.3538.1229.07
EDVVanguard World Funds Extended D20200203ETF10.224.501.591.172.913.33
EDZDirexion Daily Emerging Markets20200203ETF2.773.082.972.080.111.00
EEEl Paso Electric Company20200203A2.891.621.211.210.420.42
EEFTEuronet Worldwide Inc20200203A12.485.222.822.652.402.57
EEHELEMENTS Linked to the SPECTRUM20200203ETN556.09
EELVInvesco S&P Emerging Markets Lo20200203ETF48.8433.3529.9432.283.421.07
EEMiShares MSCI Emerging Markets E20200203ETF2.353.461.792.201.681.27
EEMAiShares MSCI Emerging Markets A20200203ETF21.6118.7918.8520.47-0.05-1.67
EEMDAAM S&P Emerging Markets High D20200203ETF69.6556.0347.9256.038.110.00
EEMOInvesco S&P Emerging Markets Mo20200203ETF96.3121.6048.1148.11-26.51-26.51
EEMSiShares MSCI Emerging Markets S20200203ETF73.8540.9238.9738.971.941.94
EEMViShares Edge MSCI Min Vol Emerg20200203ETF2.381.490.850.940.640.54
EEMXSPDR MSCI Emerging Markets Foss20200203ETF29.6531.1929.8530.521.330.67
EESWisdomTree U.S. SmallCap Fund20200203ETF13.947.406.566.770.840.63
EETProShares Ultra MSCI Emerging M20200203ETF31.4522.9332.5023.33-9.57-0.39
EEVProShares Trust UltraShort MSCI20200203ETF4.062.761.901.820.860.94
EEXEmerald Holding, Inc.20200203A25.1714.137.148.146.995.99
EFAiShares MSCI EAFE ETF20200203ETF1.483.192.252.720.950.47
EFADProShares MSCI EAFE Dividend Gr20200203ETF22.8914.2514.1514.150.100.10
EFASGlobal X MSCI SuperDividend EAF20200203ETF49.6919.3319.2419.020.100.32
EFAViShares Edge MSCI Min Vol EAFE20200203ETF1.581.420.951.020.480.41
EFAXSPDR MSCI EAFE Fossil Fuel Rese20200203ETF42.1217.1818.0917.18-0.920.00
EFCEllington Financial Inc. Common20200203A5.8610.2810.388.73-0.101.55
EFGiShares MSCI EAFE Growth ETF20200203ETF10.093.713.042.990.670.72
EFNLiShares MSCI Finland ETF20200203ETF43.0545.3644.9344.930.430.43
EFOProShares Ultra MSCI EAFE20200203ETF81.4266.2850.6649.8715.6216.41
EFOIEnergy Focus, Inc.20200203A165.37162.91133.98135.8228.9327.09
EFSCEnterprise Financial Services C20200203A24.8112.513.264.949.257.58
EFUProShares Trust UltraShort MSCI20200203ETF93.6835.7757.4131.78-21.643.99
EFViShares MSCI EAFE Value ETF20200203ETF2.171.690.680.711.020.98
EFXEquifax, Incorporated20200203A5.512.550.330.362.222.20
EFZProShares Trust Short MSCI EAFE20200203ETF15.476.424.544.961.881.46
EGANeGain Corporation20200203A43.2632.159.8910.1522.2622.00
EGBNEagle Bancorp Inc20200203A11.788.392.332.386.066.00
EGHT8x8, Inc. Common Stock20200203A7.026.141.021.565.124.58
EGLEEagle Bulk Shipping Inc.20200203A43.4048.3817.4721.4630.9226.92
EGOEldorado Gold Corporation20200203A13.8713.011.622.6211.4010.41
EGOVNIC Inc20200203A13.9419.245.935.5413.3113.70
EGPEastGroup Properties Inc.20200203A10.776.592.913.333.683.26
EGPTVanEck Vectors Egypt Index ETF20200203ETF112.78171.97103.47103.7768.5168.21
EGRXEagle Pharmaceuticals, Inc.20200203A33.0817.499.1210.118.377.38
EHCEncompass Health Corporation Co20200203A9.884.211.321.742.892.47
EHTHeHealth, Inc.20200203A14.3512.863.324.239.548.63
EIDOiShares MSCI Indonesia ETF20200203ETF4.394.011.482.222.521.79
EIDXEidos Therapeutics, Inc. Common20200203A98.0824.1034.4235.76-10.32-11.66
EIGEmployers Holdings, Inc.20200203A16.937.694.122.933.574.76
EIGIEndurance International Group H20200203A23.2242.365.666.5336.7035.84
EIGREiger BioPharmaceuticals, Inc.20200203A37.7833.3321.8924.0711.449.26
EINCVanEck Vectors Energy Income ET20200203ETF107.35100.7973.5965.4727.2035.31
EIRLiShares MSCI Ireland ETF20200203ETF35.8322.3012.8613.119.449.19
EISiShares MSCI Israel ETF20200203ETF40.1129.6827.6430.062.03-0.38
EIXEdison International20200203A3.083.480.911.132.572.35
EJANInnovator MSCI Emerging Markets20200203ETF39.2942.0142.0142.010.000.00
EJULInnovator MSCI Emerging Markets20200203ETF50.0720.6517.5517.603.103.05
EKARIdeanomics NextGen Vehicles and20200203ETF39.0639.7936.4134.033.385.76
EKSOEkso Bionics Holdings, Inc. Com20200203A71.6671.2246.5053.6624.7217.56
ELThe Estee Lauder Companies Inc.20200203A3.994.020.820.483.203.53
ELAEnvela Corporation20200203A106.13138.85121.47121.2817.3817.57
ELANElanco Animal Health Incorporat20200203A4.153.49-0.060.833.552.66
ELDWisdomTree Emerging Markets Loc20200203ETF20.5411.7611.6111.610.160.16
ELFe.l.f. Beauty, Inc.20200203A11.606.711.432.215.284.50
ELGXEndologix Inc20200203A119.10574.16546.73547.6327.4326.53
ELLOEllomay Capital LTD20200203A743.40629.43583.82606.8945.6122.54
ELMDElectromed, Inc.20200203A165.54148.6195.73101.6252.8846.99
ELOXEloxx Pharmaceuticals, Inc. Com20200203A106.6661.4027.7932.6433.6228.76
ELSEquity Lifestyle Properties, In20200203A6.364.061.131.702.932.36
ELSEElectro-Sensors Inc20200203A339.56268.09-77.27-77.27345.35345.35
ELTKEltek Ltd20200203A111.8477.0469.3771.627.675.42
ELVTElevate Credit, Inc.20200203A43.2531.6310.1117.1921.5214.44
ELYCallaway Golf Company20200203A8.125.281.352.383.932.90
EMAGVanEck Vectors Emerging Markets20200203ETF199.63128.36128.36128.360.000.00
EMANeMagin Corporation20200203A172.24166.38151.53152.4414.8513.93
EMBiShares J.P. Morgan USD Emergin20200203ETF0.943.883.713.730.180.15
EMBHiShares Interest Rate Hedged Em20200203ETF66.5230.3630.5630.36-0.190.00
EMCBWisdomTree Emerging Markets Cor20200203ETF61.2945.3045.3045.300.000.00
EMCFEmclaire Financial Corp20200203A492.58175.88153.18153.1822.7022.70
EMCGWisdomTree Emerging Markets Con20200203ETF44.6128.5527.9328.550.620.00
EMDVProShares MSCI Emerging Markets20200203ETF60.5031.4925.6026.925.904.57
EMEEMCOR Group, Inc.20200203A10.973.772.051.641.722.13
EMFMGlobal X MSCI Next Emerging & F20200203ETF31.4513.5113.5113.490.000.02
EMGFiShares Edge MSCI Multifactor E20200203ETF20.9312.5011.1012.061.400.44
EMHYiShares J.P. Morgan EM High Yie20200203ETF4.573.282.432.200.851.08
EMIFiShares Emerging Markets Infras20200203ETF48.9226.7126.0726.200.640.52
EMIHXtrackers Emerging Markets Bond20200203ETF80.21212.04216.29216.29-4.25-4.25
EMKREmcore Corp20200203A60.1870.5823.2430.8747.3439.71
EMLEastern Company20200203A230.40131.77103.39119.0528.3812.72
EMLCVanEck Vectors J.P. Morgan EM L20200203ETF2.993.741.571.652.172.09
EMLPFirst Trust North American Ener20200203ETF4.371.800.560.771.251.03
EMMFWisdomTree Emerging Markets Mul20200203ETF92.668.578.578.570.000.00
EMMSEmmis Communications Corp20200203A180.9172.1542.9342.9329.2329.23
EMNEastman Chemical Company20200203A6.013.73-0.620.804.352.93
EMNTPIMCO Enhanced Short Maturity A20200203ETF5.625.355.355.350.000.00
EMPEntergy Mississippi, LLC First20200203A27.2010.9110.9010.970.01-0.06
EMQQEMQQ The Emerging Markets Inter20200203ETF17.6812.856.4915.376.36-2.52
EMREmerson Electric Co.20200203A2.393.531.041.452.492.09
EMSGXtrackers MSCI Emerging Markets20200203ETF31.5023.4525.0423.44-1.590.02
EMSHProShares Short Term USD Emergi20200203ETF49.6241.4735.1441.476.330.00
EMTLSPDR DoubleLine Emerging Market20200203ETF19.383.243.223.220.010.01
EMTYProShares Decline of the Retail20200203ETF15.2116.8810.5613.156.313.72
EMXEMX Royalty Corporation20200203A70.5861.9952.3451.599.6610.43
EMXCiShares MSCI Emerging Markets e20200203ETF40.5725.9525.1325.630.810.32
ENBEnbridge, Inc20200203A2.475.022.903.182.131.85
ENBLENABLE MIDSTREAM PARTNERS, LP20200203A11.859.442.944.356.495.08
ENDPEndo International plc20200203A17.5016.825.888.3010.958.52
ENFRAlerian Energy Infrastructure E20200203ETF30.0216.9116.7816.780.140.14
ENGENGlobal Corp20200203A334.33165.97152.80156.7313.179.24
ENLCENLINK MIDSTREAM, LLC20200203A20.2714.394.976.499.427.86
ENLVEnlivex Therapeutics Ltd. Ordin20200203A617.79543.82543.66543.660.160.16
ENOBEnochian Biosciences Inc. Commo20200203A159.29111.9461.4162.8750.5349.07
ENORiShares MSCI Norway ETF20200203ETF43.8225.8922.7822.923.112.97
ENPHEnphase Energy, Inc.20200203A7.136.011.401.324.614.69
ENREnergizer Holdings, Inc20200203A11.157.880.650.957.246.94
ENSEnerSys, Inc.20200203A14.365.700.961.774.743.93
ENSGThe Ensign Group, Inc.20200203A19.2512.442.903.189.549.26
ENSVEnservco Corp.20200203A162.59154.86131.14131.5123.7323.35
ENTGlobal Eagle Entertainment Inc.20200203A189.40439.94332.51339.14107.43100.79
ENTAEnanta Pharmaceuticals, Inc20200203A22.1810.244.454.875.805.37
ENTGEntegris Inc20200203A5.864.432.221.452.212.98
ENTRERShares Entrepreneur 30 ETF20200203ETF34.0914.8313.4213.761.411.07
ENTXEntera Bio Ltd. Ordinary Shares20200203A225.5391.1646.9346.9344.2244.22
ENVENVESTNET, INC.20200203A13.805.913.873.022.042.89
ENVAEnova International, Inc.20200203A24.2411.33-0.590.5711.9110.76
ENZEnzo Biochem, Inc.20200203A75.0945.1827.6127.8017.5817.39
ENZLiShares Trust iShares MSCI New20200203ETF24.8836.8935.7335.891.160.99
EOGEOG Resources, Inc.20200203A5.062.98-0.080.183.052.80
EOLSEvolus, Inc. Common Stock20200203A30.7021.2511.7213.609.547.65
EPACEnerpac Tool Group Corp.20200203A10.996.511.962.484.554.03
EPAMEPAM SYSTEMS, INC.20200203A13.627.373.193.254.184.12
EPAYBottomline Technologies Inc20200203A15.428.231.732.186.506.05
EPCEdgewell Personal Care Company20200203A13.3211.484.556.266.935.22
EPDEnterprise Products Partners L.20200203A3.9810.5410.8110.21-0.270.33
EPHEiShares MSCI Philippines ETF20200203ETF5.395.955.715.910.250.05
EPIWisdomTree India Earnings Fund20200203ETF4.273.291.701.751.591.53
EPIXESSA Pharma Inc. Common Stock20200203A322.8298.50121.7692.38-23.256.13
EPMEvolution Petroleum Corporation20200203A40.3239.8012.7012.6027.0927.20
EPOLiShares MSCI Poland ETF20200203ETF5.365.161.062.044.113.12
EPPiShares MSCI Pacific ex Japan E20200203ETF2.4411.5411.2411.230.310.32
EPREPR Properties20200203A6.144.102.002.392.101.71
EPRFInnovator S&P Investment Grade20200203ETF24.2618.3716.4016.341.972.03
EPRTEssential Properties Realty Tru20200203A9.067.103.013.664.093.44
EPSWisdomTree U.S. LargeCap Fund20200203ETF5.073.342.673.250.660.08
EPSNEpsilon Energy Ltd.20200203A217.34376.34260.7312.25115.61364.09
EPUiShares MSCI Peru ETF20200203ETF22.8516.1010.1911.085.915.01
EPVProShares UltraShort FTSE Europ20200203ETF17.9117.415.804.8611.6112.55
EPZMEpizyme, Inc20200203A22.7519.546.194.6013.3514.94
EQEquillium, Inc. Common Stock20200203A249.30468.8182.03100.04386.77368.77
EQALInvesco Russell 1000 Equal Weig20200203ETF6.333.482.912.990.680.49
EQBKEquity Bancshares, Inc. Class A20200203A39.4223.5614.7016.178.857.38
EQCEquity Commonwealth20200203A7.225.962.964.463.001.49
EQHEquitable Holdings, Inc.20200203A4.595.110.771.694.343.43
EQIXEquinix, Inc. Common Stock REIT20200203A13.115.242.703.192.512.03
EQLALPS Equal Sector Weight ETF20200203ETF21.3318.0016.4316.531.571.47
EQMEQM Midstream Partners, LP20200203A14.5611.575.967.325.634.26
EQREquity Residential20200203A5.273.311.832.351.480.96
EQRRProShares Equities for Rising R20200203ETF11.787.007.007.000.000.00
EQSEquus Total Return, Inc.20200203A343.98217.75151.02151.0266.7366.73
EQTEQT CORP20200203A17.5312.601.212.4711.3810.07
EQWLInvesco S&P 100 Equal Weight ET20200203ETF31.2015.9813.7915.982.190.00
EQXEquinox Gold Corp.20200203A17.4727.5936.2037.91-8.60-10.31
ERAERA GROUP INC.20200203A27.7170.7967.4567.353.343.44
ERFEnerplus Corporation20200203A20.1016.004.966.2311.019.73
ERIEldorado Resorts, Inc20200203A8.307.641.991.545.656.10
ERIEErie Indemnity Co20200203A25.2011.425.916.435.514.99
ERIIEnergy Recovery, Inc.20200203A15.7216.318.625.547.6910.78
ERMEquityCompass Risk Manager ETF20200203ETF43.3141.3941.2841.270.110.12
EROSEROS INTERNATIONAL PLC20200203A38.7033.3412.1418.9921.1914.35
ERSXERShares Non-US Small Cap ETF20200203ETF61.1618.1718.1718.170.000.00
ERUSiShares MSCI Russia ETF20200203ETF7.733.753.963.06-0.200.70
ERXDirexion Daily Energy Bull 2X S20200203ETF9.169.695.836.103.863.61
ERYDirexion Daily Energy Bear 2X S20200203ETF6.223.360.590.022.763.33
ESEversource Energy20200203A2.892.200.601.311.600.88
ESBKElmira Savings Bank Elmira NY20200203A300.37146.06134.05132.7812.0213.28
ESCAEscalade Inc20200203A139.8061.061.783.7859.2857.27
ESEESCO Technologies, Inc.20200203A18.017.832.274.985.562.85
ESEAEuroseas Ltd.(Marshall Islands)20200203A427.43331.02204.02204.02126.99126.99
ESGFlexShares Trust FlexShares STO20200203ETF4.8550.2413.2813.9136.9636.33
ESGDiShares Trust iShares ESG MSCI20200203ETF9.263.863.553.590.310.27
ESGEiShares, Inc. iShares ESG MSCI20200203ETF11.105.494.654.760.840.73
ESGGFlexShares STOXX Global ESG Imp20200203ETF61.4030.3232.1338.75-1.82-8.44
ESGNColumbia Sustainable Internatio20200203ETF109.3861.5061.4561.450.050.05
ESGREnstar Group20200203A46.7724.7221.5422.593.182.13
ESGSColumbia Sustainable U.S. Equit20200203ETF75.7699.33105.30105.30-5.97-5.97
ESGUiShares Trust iShares ESG MSCI20200203ETF2.971.881.351.510.530.37
ESGVVanguard ESG U.S. Stock ETF20200203ETF4.766.714.364.342.362.37
ESIElement Solutions Inc.20200203A8.966.740.851.495.895.25
ESLTElbit Systems Ltd20200203A21.9719.7913.4814.276.315.51
ESMLiShares ESG MSCI USA Small-Cap20200203ETF13.8310.3910.0510.200.340.19
ESNTEssent Group LTD20200203A6.673.751.551.492.202.26
ESPEspey Mfg. & Electronics Corp20200203A179.20190.56159.44159.4431.1231.12
ESPOVanEck Vectors Video Gaming and20200203ETF19.8611.077.148.253.932.82
ESPREsperion Therapeutics, Inc.20200203A26.1717.9411.4310.056.517.89
ESQEsquire Financial Holdings, Inc20200203A247.64133.12123.68125.149.447.99
ESRTEMPIRE STATE REALTY TRUST, INC.20200203A7.726.851.431.925.434.93
ESSEssex Property Trust, Inc20200203A5.943.75-0.031.283.782.47
ESSAESSA Bancorp, Inc.20200203A235.0488.5470.4570.6418.1017.91
ESTAEstablishment Labs Holdings Inc20200203A39.4415.23-8.72-7.0623.9422.29
ESTCElastic N.V.20200203A13.046.063.282.762.793.30
ESTEEarthstone Energy Inc. Class A20200203A41.8433.5817.9615.7815.6217.80
ESXBCommunity Bankers Trust Corpora20200203A75.8158.40-3.28-3.4061.6861.81
ETEnergy Transfer LP Common Units20200203A7.886.604.434.082.172.52
ETFCE*Trade Financial Corporation20200203A3.235.48-0.580.076.065.42
ETHEthan Allen Interiors Inc20200203A17.469.614.035.275.584.34
ETHOETF Managers Trust New Issue20200203ETF28.3325.4410.0520.8815.384.55
ETMEntercom Communications20200203A24.6326.8912.5512.7414.3414.15
ETNEaton Corporation, plc Ordinary20200203A4.112.931.993.010.94-0.09
ETNB89bio, Inc. Common Stock20200203A398.26171.78121.71140.6250.0731.16
ETONEton Pharmaceutcials, Inc. Comm20200203A141.3390.1245.1544.2144.9745.91
ETREntergy Corporation20200203A3.742.320.711.041.621.28
ETRNEquitrans Midstream Corporation20200203A11.158.801.482.277.326.53
ETSYEtsy, Inc.20200203A7.644.312.632.631.681.68
ETTXEntasis Therapeutics Holdings I20200203A219.02173.7418.0537.59155.69136.15
EUDGWisdomTree Europe Quality Divid20200203ETF80.3093.7393.4993.730.240.00
EUDVProShares MSCI Europe Dividend20200203ETF20.160.88-7.67-14.078.5414.95
EUFNiShares MSCI Europe Financials20200203ETF5.474.823.553.531.271.29
EUMProShares Trust Short MSCI Emer20200203ETF5.637.966.504.861.463.11
EUMFWisdomTree Europe Multifactor F20200203ETF79.0233.6849.9433.68-16.250.00
EUMViShares Edge MSCI Min Vol Europ20200203ETF22.7736.5336.5336.530.000.00
EURLDirexion Daily FTSE Europe Bull20200203ETF16.8713.6613.9614.59-0.30-0.93
EURNEURONAV NV20200203A10.108.421.462.536.965.88
EURZXtrackers Eurozone Equity ETF20200203ETF93.4255.0841.6755.3313.41-0.25
EUSAiShares MSCI USA Equal Weighted20200203ETF9.263.683.173.130.510.54
EUSCWisdomTree Europe Hedged SmallC20200203ETF35.7417.8727.7517.87-9.880.00
EVEaton Vance Corp.20200203A8.963.510.801.052.722.47
EVAEnviva Partners, LP20200203A26.1714.034.607.319.436.72
EVBGEverbridge, Inc. Common Stock20200203A14.566.603.063.143.533.46
EVBNEvans Bancorp Inc20200203A214.2660.9346.7945.1414.1415.78
EVCEntravision Communication20200203A51.6348.3720.9624.0727.4124.32
EVEREverQuote, Inc. Class A Common20200203A35.7335.324.954.8530.3630.47
EVFMEvofem Biosciences, Inc. Common20200203A112.6355.2144.8645.5310.359.68
EVGNEVOGENE LTD.20200203A222.33124.2249.5349.5374.6974.69
EVHEvolent Health, Inc Class A Com20200203A17.0015.637.457.338.188.31
EVIEVI Industries, Inc.20200203A161.3361.5637.8638.1423.7023.42
EVKEver-Glory International Group,20200203A2032.611591.251591.251591.250.000.00
EVLOEvelo Biosciences, Inc. Common20200203A142.51102.3955.6652.2146.7350.19
EVOKEvoke Pharma, Inc.20200203A131.99128.79103.6294.4725.1634.32
EVOLEvolving Systems, Inc.20200203A468.06365.87352.14352.1413.7313.73
EVOPEVO Payments, Inc. Class A Comm20200203A27.4212.239.209.713.032.52
EVREvercore Inc.20200203A11.386.783.463.673.323.11
EVRGEvergy, Inc.20200203A4.612.121.381.410.750.71
EVRIEveri Holdings Inc20200203A10.916.595.743.190.843.39
EVSIEnvision Solar International, I20200203A225.71145.72125.63126.1120.0919.61
EVTCEVERTEC, INC.20200203A14.186.361.962.394.403.97
EVXVanEck Vectors Environmental Se20200203ETF62.5826.1325.4926.130.640.00
EWEdwards Lifesciences Corp20200203A4.874.962.521.562.443.40
EWAiShares MSCI Australia ETF20200203ETF4.483.562.272.271.291.28
EWBCEast-West Bancorp Inc20200203A7.223.960.080.163.883.80
EWCiShares MSCI Canada ETF20200203ETF3.382.601.641.910.970.70
EWCOInvesco Exchange-Traded Fund Tr20200203ETF39.108.728.728.720.000.00
EWDiShares MSCI Sweden ETF20200203ETF3.933.601.572.182.031.43
EWGiShares MSCI Germany ETF20200203ETF3.503.091.521.481.571.62
EWGSiShares MSCI Germany Small-Cap20200203ETF21.34622.60598.65598.6523.9523.95
EWHiShares MSCI Hong Kong ETF20200203ETF4.323.501.521.791.971.71
EWIiShares MSCI Italy ETF20200203ETF3.503.271.191.092.082.18
EWJiShares MSCI Japan ETF20200203ETF1.721.430.310.551.120.88
EWJEiShares MSCI Japan Equal Weight20200203ETF11.770.860.860.860.000.00
EWJViShares MSCI Japan Value ETF20200203ETF7.8419.8019.8019.800.000.00
EWKiShares MSCI Belgium ETF20200203ETF14.099.7810.179.65-0.390.13
EWLiShares MSCI Switzerland ETF20200203ETF2.462.551.071.221.481.33
EWMiShares MSCI Malaysia ETF20200203ETF3.913.031.071.641.951.38
EWMCInvesco S&P MidCap 400 Equal We20200203ETF15.9412.5711.8311.550.741.02
EWNiShares MSCI Netherlands ETF20200203ETF3.723.150.781.112.372.04
EWOiShares MSCI Austria ETF20200203ETF16.6634.1734.9834.66-0.80-0.49
EWPiShares MSCI Spain ETF20200203ETF3.652.781.001.411.781.37
EWQiShares MSCI France ETF20200203ETF3.212.821.341.741.481.08
EWREInvesco S&P 500 Equal Weight Re20200203ETF65.7211.6813.0512.53-1.37-0.85
EWSiShares MSCI Singapore ETF20200203ETF4.443.440.12-0.393.323.82
EWSCInvesco S&P SmallCap 600 Equal20200203ETF34.9438.50-3.7726.7042.270.00
EWTiShares MSCI Taiwan ETF20200203ETF2.602.070.360.601.711.47
EWUiShares MSCI United Kingdom ETF20200203ETF3.092.781.451.771.341.01
EWUSiShares MSCI United Kingdom Sma20200203ETF31.1233.5733.1133.080.470.49
EWVProShares Trust UltraShort MSCI20200203ETF21.4315.6514.2416.691.41-1.04
EWWiShares MSCI Mexico ETF20200203ETF2.532.130.140.482.001.66
EWXSPDR S&P Emerging Markets Small20200203ETF24.4517.6817.8617.88-0.18-0.21
EWYiShares MSCI South Korea ETF20200203ETF1.721.640.260.591.371.06
EWZiShares MSCI Brazil ETF20200203ETF2.242.700.421.062.281.64
EWZSiShares MSCI Brazil Small-Cap E20200203ETF15.4234.9433.7033.941.241.00
EXASExact Sciences Corp20200203A11.346.841.772.235.064.61
EXCExelon Corporation20200203A2.212.271.641.200.631.08
EXELExelixis Inc20200203A6.7013.50-1.95-1.6115.4515.10
EXFOEXFO INC.20200203A67.62109.03-8.16110.64117.19-1.61
EXIiShares Global Industrials ETF20200203ETF16.956.175.785.790.380.38
EXKEndeavour Silver Corp.20200203A48.5642.0819.9620.5922.1121.49
EXLSExlService Holdings, Inc.20200203A15.796.021.951.584.074.43
EXPEagle Materials, Inc.20200203A9.555.942.072.533.873.41
EXPCExperience Investment Corp. Cla20200203A19.98
EXPDExpeditors International of Was20200203A5.193.570.751.882.811.69
EXPEExpedia Group, Inc. Common Stoc20200203A3.586.012.723.463.292.55
EXPIeXp World Holdings, Inc. Common20200203A38.5630.1813.3113.9016.8716.27
EXPOExponent Inc20200203A15.086.372.182.724.193.65
EXPRExpress, Inc.20200203A24.1919.076.768.3512.2910.69
EXRExtra Space Storage, Inc.20200203A5.154.280.260.274.024.01
EXTNExterran Corporation20200203A45.1724.674.027.0120.6617.66
EXTRExtreme Networks20200203A17.8113.735.796.487.947.24
EYENational Vision Holdings, Inc.20200203A11.829.791.110.938.688.86
EYEGEyegate Pharmaceuticals, Inc. C20200203A141.92266.0152.7249.79213.29216.22
EYENEyenovia, Inc. Common Stock20200203A179.50385.04243.85242.12141.19142.92
EYESSecond Sight Medical Products,20200203A112.1195.3755.6068.1739.7827.21
EYLDCambria Emerging Shareholder Yi20200203ETF50.2487.1777.7077.679.489.50
EYPTEyePoint Pharmaceuticals, Inc.20200203A81.61100.0768.5368.0531.5332.02
EZAiShares MSCI South Africa ETF20200203ETF6.053.081.161.381.921.69
EZJProShares Ultra MSCI Japan20200203ETF39.4437.6845.5740.29-7.90-2.61
EZMWisdomTree U.S. MidCap Fund20200203ETF7.9215.3510.2010.265.155.08
EZPWEzcorp Inc20200203A18.1619.086.398.7112.6910.37
EZUiShare MSCI Eurozone ETF of ISH20200203ETF2.462.641.371.681.270.96
FFord Motor Company20200203A11.128.613.274.265.334.35
FAARFirst Trust Alternative Absolut20200203ETF52.3726.9622.7326.714.220.25
FABFirst Trust Multi Cap Value Alp20200203ETF30.007.846.796.921.060.92
FADFirst Trust Multi Cap Growth Al20200203ETF33.1313.8813.7413.740.140.14
FAFFirst American Financial Corpor20200203A7.553.521.761.971.751.55
FALNiShares Fallen Angels USD Bond20200203ETF24.5020.3613.6913.676.676.69
FAMIFarmmi, Inc.20200203A163.55154.2657.9250.8296.34103.44
FANFirst Trust Global Wind Energy20200203ETF9.7414.494.8813.129.611.37
FANGDiamondback Energy, Inc.20200203A5.603.840.200.083.653.76
FARMFarmer Bros Co20200203A33.3420.6310.5211.5810.109.04
FAROFaro Technologies Inc20200203A28.0315.377.929.007.456.37
FASDirexion Daily Financial Bull 320200203ETF5.7310.362.774.267.596.10
FASTFastenal Co20200203A3.174.681.151.543.533.15
FATFAT Brands Inc. Common Stock20200203A350.03200.58121.80121.8078.7878.78
FATEFate Therapeutics, Inc.20200203A17.129.99-0.313.3910.306.61
FAUGFT Cboe Vest U.S. Equity Buffer20200203ETF37.2639.5439.5439.540.000.00
FAUSFirst Trust Australia AlphaDEX20200203ETF63.02100.02100.31100.02-0.290.00
FAZDirexion Daily Financial Bear 320200203ETF6.957.060.692.716.374.35
FBFacebook, Inc. Class A20200203A1.321.610.550.551.071.06
FBCFlagstar Bancorp, Inc. New20200203A11.9212.021.493.0310.538.99
FBGXUBS AG FI Enhanced Large Cap Gr20200203ETN60.0041.4348.7137.84-7.283.59
FBHSFORTUNE BRANDS HOME & SECURITY,20200203A5.744.082.532.671.551.42
FBIOFortress Biotech, Inc.20200203A96.4765.4846.2440.2119.2425.26
FBIZFirst Business Financial Servic20200203A199.7891.6071.3577.8020.2513.81
FBKFB Financial Corporation20200203A14.6210.956.447.654.513.30
FBMFoundation Building Materials,20200203A16.427.433.493.493.943.95
FBMSFirst Bancshares, Inc.20200203A21.4910.785.416.375.384.42
FBNCFirst Bancorp/NC20200203A20.2610.193.053.267.146.93
FBNDFidelity Total Bond ETF20200203ETF2.483.663.073.580.590.08
FBPFirst BanCorp.20200203A10.988.563.513.875.054.68
FBSSFauquier Bankshares Inc20200203A430.50163.65163.65163.650.000.00
FBTFirst Trust NYSE Arca Biotechno20200203ETF9.224.332.173.182.161.15
FBZFirst Trust Brazil AlphaDEX Fun20200203ETF60.6334.1734.0134.010.160.16
FCFranklin Covey Company20200203A25.558.812.883.865.934.95
FCAFirst Trust China AlphaDEX Fund20200203ETF100.0370.0866.8569.603.230.48
FCALFirst Trust California Municipa20200203ETF23.8511.7411.4011.400.350.35
FCANFirst Trust Canada AlphaDEX Fun20200203ETF18.3211.2711.2711.270.000.00
FCAPFirst Capital Inc20200203A695.12186.89128.25186.8958.650.00
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200203A7.686.142.953.113.193.03
FCBCFirst Community Bankshares, Inc20200203A29.3825.1212.8413.5112.2811.61
FCBPFirst Choice Bancorp Common Sto20200203A187.7199.50121.3187.78-21.8111.73
FCCOFirst Community Corp20200203A169.7269.6964.7768.274.921.41
FCCY1st Constitution Bancorp20200203A660.94251.02251.14251.14-0.12-0.12
FCEFFirst Trust CEF Income Opportun20200203ETF26.0811.8414.3714.40-2.53-2.56
FCELFuelCell Energy Inc NEW (DE)20200203A62.2955.8230.2635.7925.5620.02
FCFFirst Commonwealth Financial Co20200203A7.707.552.402.695.164.86
FCFSFirstCash, Inc.20200203A14.226.512.922.703.593.81
FCGFirst Trust Natural Gas ETF20200203ETF10.809.655.095.144.564.51
FCNFTI Consulting, Inc.20200203A17.767.392.673.144.734.26
FCOMFidelity MSCI Communication Ser20200203ETF4.9818.328.577.329.7511.10
FCORFidelity Corporate Bond ETF20200203ETF11.0810.777.058.803.721.97
FCPIFidelity Stocks for Inflation E20200203ETF23.99139.23139.23139.230.000.00
FCPTFour Corners Property Trust, In20200203A8.864.632.092.512.552.12
FCTRFirst Trust Lunt U.S. Factor Ro20200203ETF33.8624.2824.9124.47-0.63-0.19
FCVTFirst Trust SSI Strategic Conve20200203ETF38.3423.4323.1923.280.250.15
FCXFreeport-McMoran Inc.20200203A8.837.11-0.081.427.195.69
FDBCFidelity D & D Bancorp, Inc. Co20200203A533.98331.27331.27331.270.000.00
FDDFirst Trust STOXX European Sele20200203ETF11.6512.233.295.419.086.97
FDEFFirst Defiance Financial Corp20200203A18.1710.072.853.907.216.17
FDEMFidelity Targeted Emerging Mark20200203ETF18.7860.8957.4957.493.403.40
FDEVFidelity Targeted International20200203ETF13.766.537.047.04-0.51-0.51
FDHYFidelity High Yield Factor ETF20200203ETF17.1219.9919.8919.940.100.05
FDISFidelity MSCI Consumer Discreti20200203ETF5.467.145.235.391.911.75
FDIVFirst Trust Strategic Income ET20200203ETF22.9434.1934.1834.180.000.00
FDLFirst Trust Morningstar Dividen20200203ETF3.433.502.272.381.241.13
FDLOFidelity Low Volatility Factor20200203ETF9.456.625.625.421.001.20
FDMFirst Trust Dow Jones Select Mi20200203ETF10.936.906.056.180.850.72
FDMOFidelity Momentum Factor ETF20200203ETF15.909.022.390.466.648.57
FDNFirst Trust Dow Jones Internet20200203ETF3.293.57-0.21-1.243.794.81
FDNIFirst Trust Dow Jones Internati20200203ETF84.2746.8046.8046.800.000.00
FDPFresh Del Monte Produce Inc.20200203A15.886.740.261.316.485.43
FDRRFidelity Dividend ETF for Risin20200203ETF33.8034.2433.9234.830.32-0.59
FDSFactset Research Systems20200203A10.055.031.782.313.252.72
FDTFirst Trust Developed Markets e20200203ETF20.538.346.476.521.871.82
FDTSFirst Trust Developed Markets e20200203ETF413.37211.64154.97153.9656.6757.68
FDUSFidus Investment Corp.20200203A17.8015.639.059.416.586.22
FDVVFidelity High Dividend ETF20200203ETF19.5412.447.909.024.553.42
FDXFedEx Corporation20200203A5.233.500.241.313.262.19
FEFirstEnergy Corp.20200203A2.053.722.563.281.180.45
FEIMFrequency Electronics, Inc.20200203A290.77109.94142.04142.04-32.11-32.11
FELEFranklin Electric Co Inc20200203A16.126.781.972.104.814.68
FEMFirst Trust Emerging Markets Al20200203ETF16.0110.4710.2210.540.24-0.07
FEMBFirst Trust Emerging Markets Lo20200203ETF16.0210.609.369.811.240.79
FEMSFirst Trust Emerging Markets Sm20200203ETF31.4026.4924.1524.162.342.33
FENCFennec Pharmaceuticals Inc. Com20200203A189.4292.1665.0657.2927.1034.86
FENYFidelity MSCI Energy Index ETF20200203ETF7.405.696.576.56-0.88-0.86
FEPFirst Trust Europe AlphaDEX Fun20200203ETF16.938.617.818.450.800.16
FETFORUM ENERGY TECHNOLOGIES, INC.20200203A100.4497.3263.3265.6734.0031.65
FEULCredit Suisse FI Enhanced Europ20200203ETN153.09
FEUZFirst Trust Eurozone AlphaDEX20200203ETF102.3535.3335.1935.330.140.00
FEXFirst Trust Large Cap Core Alph20200203ETF4.741.961.461.370.500.58
FEYEFireEye, Inc.20200203A6.446.281.162.455.123.83
FEZSPDR EURO STOXX 50 ETF20200203ETF2.552.361.130.711.231.65
FFFuture Fuel Corporation20200203A19.9410.743.793.916.946.83
FFBCFirst Financial Bancorp20200203A8.176.000.230.215.775.78
FFBWFFBW, Inc. Common Stock20200203A45.5024.0828.0228.02-3.94-3.94
FFEUBarclays ETN+ FI Enhanced Europ20200203ETN38.0965.38
FFGFBL Financial Group20200203A62.7923.8811.7813.9012.109.98
FFHGFormula Folios Hedged Growth ET20200203ETF40.0420.6417.2015.563.445.08
FFHLFuwei Films (Holdings) Co., Ltd20200203A311.43188.67108.30137.6980.3650.97
FFICFlushing Financial Corp20200203A19.6411.386.266.955.124.43
FFINFirst Financial Bankshares Inc20200203A10.9529.599.429.2220.1620.37
FFIUUVA Unconstrained Medium-Term F20200203ETF31.9217.3817.3817.380.000.00
FFIVF5 Networks Inc20200203A6.313.680.691.112.992.58
FFNWFirst Financial Northwest, Inc20200203A124.66140.6882.6882.3958.0058.29
FFRFirst Trust FTSE EPRA/NAREIT Gl20200203ETF43.9519.5519.5019.500.050.05
FFSGFormulaFolios Smart Growth ETF20200203ETF43.4117.7813.9015.233.882.55
FFTGFormulaFolios Tactical Growth E20200203ETF34.4415.8815.9815.98-0.10-0.10
FFTIFormulaFolios Tactical Income E20200203ETF10.188.017.887.890.140.12
FFTYInnovator IBD 50 ETF20200203ETF7.2327.869.1012.0918.7715.78
FFWMFirst Foundation Inc.20200203A23.9814.405.516.198.898.21
FGFGL Holdings Ordinary Shares20200203A10.928.101.563.046.535.06
FGBIFIRST GUARANTY BANCSHARES INC20200203A296.31141.2992.1792.2449.1249.05
FGDFirst Trust Dow Jones Global Se20200203ETF16.8414.4113.6613.590.760.83
FGENFibroGen, Inc20200203A13.856.511.061.935.454.58
FGMFirst Trust Germany AlphaDEX Fu20200203ETF40.4819.2319.2819.28-0.06-0.06
FHBFirst Hawaiian, Inc. Common Sto20200203A7.0211.684.191.027.4910.65
FHIFederated Hermes, Inc.20200203A11.926.562.023.084.533.48
FHKFirst Trust Hong Kong AlphaDEX20200203ETF186.77145.90145.90145.900.000.00
FHLCFidelity MSCI Health Care Index20200203ETF6.269.793.813.945.985.85
FHNFirst Horizon National Corporat20200203A6.185.171.371.393.803.78
FIFRANKS INTERNATIONAL N.V.20200203A29.9819.729.4112.0810.287.62
FIBKFirst Interstate BancSystem, In20200203A17.639.003.113.195.885.81
FIBRiShares Edge U.S. Fixed Income20200203ETF13.8310.0910.0510.050.040.04
FICOFair Isaac Corporation20200203A15.656.613.353.903.272.71
FIDFirst Trust Exchange-Traded Fun20200203ETF32.7732.2526.9226.925.335.33
FIDIFidelity International High Div20200203ETF55.8240.7640.7040.750.060.00
FIDUFidelity MSCI Industrials Index20200203ETF4.998.855.446.153.412.70
FIHDUBS AG FI Enhanced Global High20200203ETN82.3940.2836.2437.174.033.10
FILLiShares MSCI Global Energy Prod20200203ETF45.2617.267.467.679.809.59
FINXGlobal X Funds Global X FinTech20200203ETF16.9414.8110.4911.234.333.58
FISFidelity National Information S20200203A2.922.390.300.562.091.83
FISIFinancial Institutions Inc20200203A61.0430.9623.7324.557.226.41
FISRSPDR SSGA Fixed Income Sector R20200203ETF15.0960.1159.6359.660.470.44
FISVFiserv Inc20200203A3.334.560.580.823.983.73
FITFitbit, Inc. Class A common sto20200203A15.239.556.947.502.612.06
FITBFifth Third Bancorp20200203A3.493.650.961.482.692.18
FITESPDR S&P Kensho Future Security20200203ETF46.5692.9890.4789.932.513.05
FIVAFidelity International Value Fa20200203ETF81.8262.0662.1861.94-0.120.12
FIVEFive Below, Inc. Common Stock20200203A8.806.451.321.305.135.15
FIVGDefiance Next Gen Connectivity20200203ETF6.4510.623.173.077.457.56
FIVNFIVE9, INC.20200203A12.296.921.252.005.674.92
FIWFirst Trust Water ETF20200203ETF13.2615.0314.8514.760.190.27
FIXComfort Systems USA, Inc.20200203A13.736.543.243.313.303.23
FIXDFirst Trust TCW Opportunistic F20200203ETF6.005.354.984.890.370.46
FIXXHomology Medicines, Inc. Common20200203A51.0924.3621.7721.042.593.32
FIYYBarclays ETN+ FI Enhanced Globa20200203ETN131.2888.01-1.42-20.9589.00108.54
FIZZNational Beverage Corp.20200203A20.1316.883.964.3712.9212.51
FJNKPacific Global Focused High Yie20200203ETF61.277.967.967.960.000.00
FJPFirst Trust Japan AlphaDEX Fund20200203ETF26.6211.2411.0311.540.21-0.30
FKOFirst Trust South Korea AlphaDE20200203ETF72.7141.2041.0541.050.160.16
FKUFirst Trust United Kingdom Alph20200203ETF27.9335.398.948.9426.4526.45
FLFoot Locker, Inc.20200203A4.485.002.162.512.842.49
FLAGFLAG-Forensic Accounting Long-S20200203ETF100.9321.8037.24-7.52-15.4429.32
FLATiPath US Treasury Flattener ETN20200203ETF86.5973.8773.8773.870.000.00
FLAUFranklin FTSE Australia ETF20200203ETF21.0014.21-0.14-0.1414.3514.35
FLAXFranklin FTSE Asia ex Japan ETF20200203ETF61.8741.96-28.3415.6470.2926.32
FLBLFranklin Liberty Senior Loan ET20200203ETF67.1726.3926.3926.390.000.00
FLBRFranklin FTSE Brazil ETF20200203ETF36.4723.7516.5623.667.190.09
FLCBFranklin Liberty U.S. Core Bond20200203ETF35.1512.3912.3912.390.000.00
FLCHFranklin FTSE China ETF20200203ETF66.9142.7932.8541.589.941.21
FLCOFranklin Liberty Investment Gra20200203ETF20.6713.8613.8613.860.000.00
FLDMFluidigm Corporation20200203A28.3537.124.595.5832.5331.58
FLDRFidelity Low Duration Bond Fact20200203ETF2.491.271.271.270.000.00
FLEEFranklin FTSE Europe ETF20200203ETF9.8215.4515.4515.450.000.00
FLEHFranklin FTSE Europe Hedged ETF20200203ETF29.1612.1312.1311.640.000.49
FLEUBarclays ETN+ FI Enhanced Europ20200203ETN181.55
FLEXFlex Ltd. Ordinary Shares20200203A7.959.470.951.818.537.67
FLFRFranklin FTSE France ETF20200203ETF5.211.501.501.500.000.00
FLGBFranklin FTSE United Kingdom ET20200203ETF18.2816.1913.6013.682.592.51
FLGECredit Suisse FI Large Cap Grow20200203ETN48.9624.4524.7924.37-0.340.08
FLGRFranklin FTSE Germany ETF20200203ETF13.359.359.359.950.00-0.60
FLGTFulgent Genetics, Inc. Common S20200203A67.4242.0328.8429.2113.1912.82
FLHKFranklin FTSE Hong Kong ETF20200203ETF27.8917.8017.8017.800.000.00
FLHYFranklin Liberty High Yield Cor20200203ETF33.27640.95926.25926.25-285.30-285.30
FLIAFranklin Liberty International20200203ETF60.2747.3347.3347.330.000.00
FLICFirst of Long Island Corp/The20200203A47.1629.1020.3120.888.798.22
FLINFranklin FTSE India ETF20200203ETF28.5721.2416.4216.424.824.82
FLIRFlir Systems Inc20200203A7.029.331.211.528.127.81
FLIYFranklin FTSE Italy ETF20200203ETF7.413.354.634.33-1.28-0.98
FLJHFranklin FTSE Japan Hedged ETF20200203ETF54.179.354.769.354.590.00
FLJPFranklin FTSE Japan ETF20200203ETF23.1811.5311.7111.54-0.18-0.01
FLKRFranklin FTSE South Korea ETF20200203ETF91.8369.5569.7969.55-0.230.00
FLLFull House Resorts, Inc.20200203A150.41119.30106.08106.0813.2213.22
FLLAFranklin FTSE Latin America20200203ETF54.1115.62-1.9215.6217.540.00
FLLVFranklin Liberty U.S. Low Volat20200203ETF10.8040.2640.2039.960.060.30
FLMFirst Trust Global Engineering20200203ETF131.6527.9127.9127.910.000.00
FLMBFranklin Liberty Municipal Bond20200203ETF42.9775.4072.6972.692.712.71
FLMIFranklin Liberty Intermediate M20200203ETF39.4134.4734.4734.470.000.00
FLMNFalcon Minerals Corporation Cla20200203A53.4168.2334.5739.0533.6629.17
FLMXFranklin FTSE Mexico ETF20200203ETF65.9635.9419.9721.1115.9814.84
FLNFirst Trust Latin America Alpha20200203ETF68.8281.6981.6981.690.000.00
FLNGFLEX LNG Ltd. Ordinary Shares20200203A176.03128.4174.89111.0253.5117.38
FLNTFluent, Inc. Common Stock20200203A51.6540.2718.6320.3021.6519.97
FLOFlowers Foods, Inc.20200203A4.734.090.991.423.102.66
FLOTiShares Floating Rate Bond ETF20200203ETF1.971.391.051.050.340.34
FLOWSPX FLOW, Inc.20200203A17.118.072.713.095.364.99
FLQDFranklin LibertyQ Global Divide20200203ETF38.6995.9095.7795.770.130.13
FLQEFranklin LibertyQ Emerging Mark20200203ETF41.6321.5518.0520.143.501.41
FLQGFranklin LibertyQ Global Equity20200203ETF36.186.526.526.520.000.00
FLQHFranklin LibertyQ International20200203ETF30.6251.1550.2351.150.920.00
FLQLFranklin LibertyQ U.S. Equity E20200203ETF7.774.294.214.030.080.26
FLQMFranklin LibertyQ U.S. Mid Cap20200203ETF22.3120.6422.7922.79-2.15-2.15
FLQSFranklin LibertyQ U.S. Small Ca20200203ETF15.7512.3712.0612.470.31-0.10
FLRFluor Corporation20200203A8.218.632.202.526.436.11
FLRNSPDR Bloomberg Barclays Investm20200203ETF3.272.101.941.940.160.16
FLRTPacific Global Senior Loan ETF20200203ETF30.857.907.907.900.000.00
FLRUFranklin FTSE Russia ETF20200203ETF45.5022.4721.5821.940.890.53
FLSFlowserve Corporation20200203A8.993.251.360.871.892.38
FLSAFranklin FTSE Saudi Arabia ETF20200203ETF81.9854.2754.2754.270.000.00
FLSPFranklin Liberty Systematic Sty20200203ETF19.4719.5919.5919.590.000.00
FLSWFranklin FTSE Switzerland ETF20200203ETF36.0323.2521.6720.651.582.60
FLTFleetCor Technologies, Inc.20200203A7.924.620.771.513.853.10
FLTBFidelity Limited Term Bond ETF20200203ETF7.813.923.793.810.130.11
FLTRVanEck Vectors Investment Grade20200203ETF4.092.841.281.281.561.56
FLTWFranklin FTSE Taiwan ETF20200203ETF43.907.537.537.520.000.01
FLWS1-800-FLOWERS.COM Inc20200203A10.9411.991.363.0110.638.97
FLXNFlexion Therapeutics, Inc.20200203A16.608.18-1.54-0.779.728.95
FLXSFlexsteel Industries20200203A102.0256.5843.9843.9712.5912.61
FLZAFranklin FTSE South Africa20200203ETF28.3526.7026.7026.700.000.00
FMiShares MSCI Frontier 100 Fund20200203ETF18.1311.386.266.205.125.18
FMAOFarmers & Merchants Bancorp, In20200203A121.0050.2145.0345.185.175.03
FMATFidelity MSCI Materials Index E20200203ETF6.546.615.856.280.770.33
FMBFirst Trust Managed Municipal E20200203ETF4.412.492.342.390.150.11
FMBHFirst Mid Bancshares, Inc. Comm20200203A47.9127.9515.9815.4711.9712.47
FMBIFirst Midwest Bancorp Inc/IL20200203A7.2518.322.152.5716.1815.75
FMCFMC Corporation20200203A6.162.710.860.821.841.88
FMCIForum Merger II Corporation Cla20200203A13.2234.4230.6930.693.723.73
FMFFirst Trust Managed Futures Str20200203ETF75.4468.4468.4468.440.000.00
FMHIFirst Trust Municipal High Inco20200203ETF24.9016.6616.0816.080.580.58
FMKFirst Trust Mega Cap AlphaDEX F20200203ETF30.6145.7346.4645.51-0.730.22
FMNBFarmers National Banc Corp20200203A22.4934.660.100.6334.5734.03
FNFabrinet20200203A13.2116.075.758.2710.327.79
FNBF.N.B. Corp20200203A8.638.503.664.344.854.17
FNCBFNCB Bancorp Inc. Common Stock20200203A115.4449.2349.2049.740.03-0.51
FNCLFidelity MSCI Financials Index20200203ETF5.339.033.993.915.035.12
FNDFloor & Decor Holdings, Inc.20200203A10.014.861.501.783.363.08
FNDASchwab Fundamental U.S. Small C20200203ETF5.982.923.413.12-0.49-0.20
FNDBSchwab Fundamental U.S. Broad M20200203ETF22.4512.5212.6713.03-0.14-0.51
FNDCSchwab Fundamental Internationa20200203ETF11.857.547.877.97-0.33-0.44
FNDESchwab Fundamental Emerging Mar20200203ETF4.673.340.091.843.251.49
FNDFSchwab Fundamental Internationa20200203ETF7.734.772.322.372.452.40
FNDXSchwab Fundamental U.S. Large C20200203ETF3.845.501.582.153.933.35
FNFFidelity National Financial, In20200203A3.603.901.281.622.622.27
FNGDMicroSectors FANG+ Index -3X In20200203ETN15.0614.8311.319.583.605.25
FNGOMicroSectors FANG+ Index 2X Lev20200203ETN14.4713.786.944.186.849.61
FNGSMicroSectors FANG+ ETNs due Jan20200203ETN14.117.87-0.925.578.792.30
FNGUMicroSectors FANG+ Index 3X Lev20200203ETN10.137.454.284.403.173.05
FNGZMicroSectors FANG+ Index -2X In20200203ETN19.356.32-8.18-6.4514.5012.77
FNHCFedNat Holding Company Common S20200203A39.5943.544.554.8438.9938.69
FNIFirst Trust Chindia ETF20200203ETF10.395.356.487.67-1.13-2.32
FNJNFinjan Holdings, Inc.20200203A101.8597.7363.3266.0534.4231.68
FNKFirst Trust Mid Cap Value Alpha20200203ETF33.1125.2225.2225.220.000.00
FNKOFunko, Inc. Class A Common Stoc20200203A19.4729.2519.6918.359.5610.90
FNLCFirst Bancorp, Inc. (ME)20200203A104.7966.0446.9148.7419.1417.30
FNOVFT Cboe Vest U.S. Equity Buffer20200203ETF39.3042.7242.4742.500.250.22
FNVFranco-Nevada Corporation20200203A4.083.031.381.231.651.80
FNWBFirst Northwest Bancorp Common20200203A269.49117.55104.16106.7913.4010.76
FNXFirst Trust Mid Cap Core AlphaD20200203ETF8.8227.5327.9727.96-0.44-0.43
FNYFirst Trust Mid Cap Growth Alph20200203ETF42.6417.4717.7617.63-0.29-0.16
FOCSFocus Financial Partners Inc. C20200203A39.6617.489.469.458.028.03
FOEFerro Corporation20200203A12.847.754.323.033.434.70
FOLDAmicus Therapeutics, Inc20200203A11.4812.746.277.406.475.38
FONRFonar Corporation20200203A62.4968.2131.5431.3136.6736.90
FORForestar Group Inc.20200203A29.9623.0914.6114.678.498.42
FORDForward Industries Inc-N Y20200203A197.29162.27159.07159.073.203.20
FORKFuling Global Inc20200203A924.14615.32307.06307.10308.26308.22
FORMFormFactor Inc.20200203A10.219.602.973.676.645.94
FORRForrester Research Inc20200203A31.8515.815.746.2410.079.57
FOSLFossil Group, Inc.20200203A17.0722.528.918.5813.6013.93
FOVLiShares Focused Value Factor ET20200203ETF10.82
FOXFox Corporation Class B Common20200203A3.125.801.851.733.954.09
FOXAFox Corporation Class A Common20200203A2.923.250.531.102.722.15
FOXFFox Factory Holding Corp. Commo20200203A27.9912.747.167.325.585.42
FPAFirst Trust Asia Pacific ex-Jap20200203ETF126.3585.3685.3585.270.010.09
FPACFar Point Acquisition Corporati20200203A38.6923.3615.2616.898.106.47
FPAYFlexShopper, Inc. Common Stock20200203A137.53162.47162.67188.79-0.20-26.32
FPEFirst Trust Preferred Securitie20200203ETF4.998.366.896.871.481.49
FPEIFirst Trust Institutional Prefe20200203ETF14.8910.5110.3510.340.160.17
FPHFive Point Holdings, LLC Class20200203A27.3111.151.636.799.524.36
FPIFarmland Partners Inc.20200203A28.6618.4511.5912.076.876.38
FPRXFive Prime Therapeutics, Inc.20200203A48.5632.4917.0818.8315.4213.66
FPXFirst Trust US Equity Opportuni20200203ETF5.212.993.112.10-0.120.90
FPXEFirst Trust IPOX Europe Equity20200203ETF19.9320.7420.7420.740.000.00
FPXIFirst Trust Exchange-Traded Fun20200203ETF108.2636.5631.7331.734.834.83
FQALFidelity Quality Factor ETF20200203ETF10.995.964.555.731.410.23
FRFirst Industrial Realty Trust,20200203A5.966.280.370.065.916.23
FRAFFranklin Financial Services Cor20200203A430.28175.85175.31175.850.540.01
FRAKVanEck Vectors Unconventional O20200203ETF43.5714.784.134.3210.6510.46
FRANFrancesca''s Holdings Corporati20200203A89.3460.127.6125.8252.5134.30
FRBAFirst Bank20200203A62.3933.312.061.6631.2531.64
FRBKRepublic First Bancorp Inc20200203A32.1221.087.548.9913.5412.09
FRCFirst Republic Bank20200203A5.914.623.122.991.501.63
FRDFriedman Industries, Inc20200203A143.3791.9378.7578.7513.1713.17
FRDMFreedom 100 Emerging Markets ET20200203ETF106.0496.3394.0894.062.252.28
FRELFidelity MSCI Real Estate Index20200203ETF4.498.404.518.403.890.00
FREQFrequency Therapeutics, Inc. Co20200203A189.8490.0057.1567.0132.8522.98
FRGFranchise Group, Inc.20200203A189.94218.67178.35121.6440.3297.03
FRGIFiesta Restaurant Group, Inc.20200203A22.5125.02-0.94-0.0425.9625.05
FRHCFreedom Holding Corp.20200203A25.2028.3619.9220.068.448.30
FRIFirst Trust S&P REIT Index Fund20200203ETF5.844.042.593.951.450.08
FRLGLarge Cap Growth Index-Linked E20200203ETN44.3615.9710.2210.195.445.85
FROFrontline Ltd.20200203A11.679.862.263.297.616.57
FRPHFRP Holdings, Inc.20200203A280.6956.7517.9016.8838.8539.87
FRPTFreshpet, Inc.20200203A15.679.012.343.056.675.95
FRTFederal Realty Investment Trust20200203A7.033.431.941.711.491.73
FRTAForterra, Inc20200203A30.0350.581.5214.4149.0636.17
FSBFranklin Financial Network, Inc20200203A15.7712.178.649.243.532.94
FSBCFSB Bancorp, Inc. Common Stock20200203A38.4321.6314.2214.227.417.41
FSBWFS Bancorp, Inc. Common Stock20200203A132.4655.9136.7147.5419.208.37
FSCTForeScout Technologies, Inc. Co20200203A13.208.653.033.855.624.80
FSEAFirst Seacoast Bancorp Common S20200203A162.29238.01238.01238.010.000.00
FSFGFirst Savings Financial Group,20200203A137.8632.8332.7932.790.040.04
FSIFlexible Solutions Internationa20200203A102.15160.16115.75117.9144.4142.25
FSKFS KKR Capital Corp. Common Sto20200203A16.2919.4611.6115.037.854.43
FSLRFirst Solar, Inc.20200203A6.616.531.192.415.344.12
FSLYFastly, Inc.20200203A19.0912.676.987.745.694.93
FSMFORTUNA Silver Mines Inc.20200203A26.4022.769.7910.3912.9712.37
FSMBFirst Trust Short Duration Mana20200203ETF9.707.837.837.830.000.00
FSMDFidelity Small-Mid Factor ETF20200203ETF36.39177.6817.3217.32160.36160.36
FSPFranklin Street Properties Corp20200203A21.7017.469.289.028.188.44
FSSFederal Signal Corp.20200203A14.207.021.642.775.384.25
FSTAFidelity MSCI Consumer Staples20200203ETF4.253.08-2.26-2.235.345.32
FSTRFoster (Lb) Co20200203A117.2560.1936.4236.6723.7723.52
FSVFirstService Corporation Common20200203A16.217.321.292.256.035.07
FSZFirst Trust Switzerland AlphaDE20200203ETF25.0117.1717.1717.170.000.00
FTAFirst Trust Large Cap Value Alp20200203ETF3.543.952.523.391.430.57
FTACFinTech Acquisition Corp. III C20200203A87.6328.4128.4128.410.000.00
FTAGFirst Trust Exchange-Traded Fun20200203ETF47.9052.8652.8652.860.000.00
FTAIFortress Transportation and Inf20200203A15.7515.9211.3211.574.604.35
FTCFirst Trust Large Cap Growth Al20200203ETF5.2811.349.4510.591.890.75
FTCHFarfetch Limited Class A Ordina20200203A9.728.914.344.464.574.45
FTCSFirst Trust Capital Strength ET20200203ETF2.823.803.433.420.370.39
FTDRfrontdoor, inc. Common Stock20200203A20.536.783.043.603.743.19
FTECFidelity MSCI Information Techn20200203ETF2.367.352.171.725.175.63
FTEKFuel Tech, Inc.20200203A168.2369.0737.2137.2131.8631.86
FTFTFuture FinTech Group Inc.20200203A271.84240.87179.97189.8560.9051.02
FTGCFirst Trust Global Tactical Com20200203ETF28.0445.5826.9826.6918.6018.88
FTHIFirst Trust Exchange-Traded Fun20200203ETF27.1620.3420.4920.49-0.15-0.15
FTITechnipFMC plc Ordinary Share20200203A5.966.232.903.153.333.08
FTKFlotek Industries, Inc.20200203A61.9943.9123.1726.4720.7517.44
FTLBFirst Trust Exchange-Traded Fun20200203ETF29.4524.27-3.40-10.0927.6834.37
FTLSFirst Trust Long/Short Equity E20200203ETF17.8821.9121.8621.830.050.08
FTNTFortinet, Inc.20200203A6.768.210.550.927.667.29
FTRFrontier Communications Corp.20200203A58.2568.3845.3547.1923.0321.18
FTRIFirst Trust Exchange-Traded Fun20200203ETF84.737.916.967.910.960.00
FTSFortis Inc. Common Shares20200203A2.891.87-0.040.111.911.76
FTSDFranklin Liberty Short Duration20200203ETF11.273.233.153.150.080.08
FTSIFTS International, Inc. Common20200203A116.3982.6852.8656.6629.8226.03
FTSLFirst Trust Senior Loan Fund ET20200203ETF3.185.003.964.011.030.99
FTSMFirst Trust Enhanced Short Matu20200203ETF1.661.551.541.540.010.01
FTVFortive Corporation20200203A4.702.340.721.211.621.13
FTXDFirst Trust Nasdaq Retail ETF20200203ETF43.057.727.727.720.000.00
FTXGFirst Trust Nasdaq Food & Bever20200203ETF21.6712.8612.8612.860.000.00
FTXHFirst Trust Nasdaq Pharmaceutic20200203ETF49.4123.1919.8422.713.350.48
FTXLFirst Trust Nasdaq Semiconducto20200203ETF48.0649.9239.3943.5110.546.42
FTXNFirst Trust Nasdaq Oil & Gas ET20200203ETF55.4617.6917.3417.360.350.32
FTXOFirst Trust Nasdaq Bank ETF20200203ETF4.583.792.252.681.541.11
FTXRFirst Trust Nasdaq Transportati20200203ETF13.5248.5536.4448.5512.100.00
FUDE-TRACS UBS Bloomberg CMCI Food20200203ETN216.8788.6688.6688.660.000.00
FUEAB Svensk Ekportkredit (Swedish20200203ETN1115.88
FULH.B. Fuller Company20200203A9.794.670.881.033.793.64
FULCFulcrum Therapeutics, Inc. Comm20200203A166.31106.0257.8062.3548.2243.67
FULTFulton Financial Corp20200203A6.325.802.601.833.203.97
FUMBFirst Trust Ultra Short Duratio20200203ETF10.6912.8018.1811.20-5.381.60
FUNCedar Fair, L.P.20200203A16.318.560.582.927.975.64
FUNCFirst United Corp20200203A6.317.767.657.660.120.11
FUNDSprott Focus Trust, Inc.20200203A49.0179.5533.8533.8545.7045.70
FUSBFirst US Bancshares, Inc. Commo20200203A181.74163.87163.35163.350.520.52
FUTProShares Managed Futures Strat20200203ETF25.8316.8716.8716.870.000.00
FUTYFidelity MSCI Utilities Index E20200203ETF3.717.735.254.762.482.97
FUVArcimoto, Inc. Common Stock20200203A104.0275.4525.0248.9450.4326.52
FVFirst Trust Dorsey Wright Focus20200203ETF10.908.879.288.85-0.410.01
FVALFidelity Value Factor ETF20200203ETF25.4815.2814.7314.860.550.42
FVCFirst Trust Dorsey Wright Dynam20200203ETF30.9016.2016.2016.200.000.00
FVCBFVCBankcorp, Inc. Common Stock20200203A104.1626.9210.3010.1316.6216.79
FVDFirst Trust Value Line Dividend20200203ETF2.844.863.012.271.852.60
FVEFive Star Senior Living Inc. Co20200203A88.3950.1332.9635.3217.1714.81
FVLFirst TrustValue Line 100 Excha20200203ETF20.406.502.892.893.613.61
FVRRFiverr International Ltd.20200203A77.9446.8425.8129.8221.0317.02
FWDBAdvisorShares FolioBeyond Smart20200203ETF61.0156.6256.6256.620.000.00
FWONALiberty Media Corporation Serie20200203A22.4017.647.0210.0510.627.60
FWONKLiberty Media Corporation Serie20200203A10.266.556.972.81-0.423.73
FWRDForward Air Corp20200203A17.097.503.263.954.233.55
FXDFirst Trust Consumer Discretion20200203ETF7.494.443.553.550.900.90
FXGFirst Trust Consumer Staples Al20200203ETF4.694.133.513.670.620.46
FXHFirst Trust Health Care AlphaDE20200203ETF6.524.094.354.18-0.26-0.08
FXIiShares China Large-Cap ETF20200203ETF2.502.701.141.451.571.26
FXLFirst Trust Technology AlphaDEX20200203ETF4.463.153.653.07-0.490.09
FXNFirst Trust Energy AlphaDEX Fun20200203ETF12.209.024.836.014.203.01
FXNCFIRST NATL CORP STRASBURG VA20200203A186.260.00
FXOFirst Trust Financials AlphaDEX20200203ETF5.163.032.062.710.980.32
FXPProShares UltraShort FTSE China20200203ETF4.6011.7614.757.52-2.994.24
FXRFirst Trust Industrials/Produce20200203ETF6.424.084.544.48-0.46-0.40
FXUFirst Trust Utilities AlphaDEX20200203ETF3.997.264.074.723.192.55
FXZFirst Trust Materials AlphaDEX20200203ETF6.955.323.713.621.611.70
FYCFirst Trust Small Cap Growth Al20200203ETF12.578.407.908.280.490.12
FYLDCambria Foreign Shareholder Yie20200203ETF62.1950.4641.2247.699.242.77
FYTFirst Trust Small Cap Value Alp20200203ETF27.9013.835.775.988.067.85
FYXFirst Trust Small Cap Core Alph20200203ETF10.437.938.027.91-0.090.02
GGENPACT LIMITED20200203A4.752.794.294.57-1.50-1.78
GAACambria Global Asset Allocation20200203ETF51.3255.9241.0454.2514.881.67
GABCGerman American Bancorp, Inc.20200203A23.0414.473.284.8611.209.61
GAIAGaia, Inc. Class A Common Stock20200203A59.4136.7016.3219.1720.3817.53
GAINGladstone Investment Corporatio20200203A15.7629.9730.5632.82-0.59-2.85
GALSPDR SSgA Global Allocation ETF20200203ETF29.6428.8128.3328.330.480.48
GALTGalectin Therapeutics Inc.20200203A53.8240.2824.2017.8816.0822.41
GAMRETFMG Video Game Tech ETF20200203ETF40.4641.1343.8442.67-2.71-1.54
GARSGarrison Capital Inc.20200203A81.5874.5255.4657.4719.0617.05
GASSStealthGas, Inc.20200203A97.25153.0282.6182.6170.4170.41
GATXGATX Corporation20200203A11.295.00-1.30-0.596.305.59
GAZiPath Series B Bloomberg Natura20200203ETN65.3818.35-4.23-10.1822.5928.53
GBCIGlacier Bancorp Inc20200203A10.6613.740.761.4112.9812.33
GBDCGolub Capital BDC, Inc.20200203A5.843.740.500.613.243.13
GBDVGlobal Beta Smart Income ETF20200203ETF31.5029.3829.3829.380.000.00
GBFiShares Government/Credit Bond20200203ETF18.165.435.425.430.010.00
GBILGoldman Sachs Access Treasury 020200203ETF1.210.680.640.640.040.03
GBLGAMCO Investors, Inc.20200203A138.2689.5116.7918.1772.7271.34
GBLIGlobal Indemnity Limited Ordina20200203A321.2679.6965.4669.5914.2310.09
GBRNew Concept Energy Inc20200203A301.45265.92125.81126.49140.11139.44
GBTGlobal Blood Therapeutics, Inc.20200203A16.3841.2823.3053.6917.98-12.41
GBUGiPath Gold ETN20200203ETN3.8411.7211.6411.830.08-0.11
GBUYGoldman Sachs Motif New Age Con20200203ETF13.011.871.691.870.180.00
GBXThe Greenbrier Companies, Inc.20200203A15.478.133.364.094.774.04
GCAPGain Capital Holdings, Inc.20200203A43.4130.0822.3821.777.708.31
GCBCGreene County Bancorp Inc20200203A268.84110.9995.6795.6715.3215.32
GCIGannett Co., Inc.20200203A16.4511.893.334.138.557.73
GCOGenesco Inc.20200203A18.079.430.472.128.967.31
GCOWPacer Global Cash Cows Dividend20200203ETF38.1215.349.609.655.745.69
GCPGCP Applied Technologies Inc.20200203A16.687.162.682.874.484.29
GDGeneral Dynamics Corporation20200203A3.793.080.320.572.762.50
GDATGoldman Sachs Motif Data-Driven20200203ETF12.838.195.767.362.420.82
GDDYGoDaddy Inc20200203A7.964.091.852.592.241.51
GDENGolden Entertainment, Inc. Comm20200203A34.7326.316.657.7619.6618.56
GDMAGadsden Dynamic Multi-Asset ETF20200203ETF27.4610.3210.3210.320.000.00
GDNAGoldman Sachs Motif Human Evolu20200203ETF13.152.562.923.14-0.36-0.58
GDOTGreen Dot Corporation20200203A10.5015.9318.986.01-3.049.92
GDPGoodrich Petroleum Corporation20200203A220.32130.99104.62112.4926.3818.50
GDVDPrincipal Active Global Dividen20200203ETF83.5840.9521.3121.3119.6319.63
GDXVanEck Vectors Gold Miners ETF20200203ETF3.502.900.330.692.572.20
GDXJVanEck Vectors Junior Gold Mine20200203ETF2.492.440.260.532.181.91
GEGeneral Electric Company20200203A8.067.373.393.643.983.73
GECGreat Elm Capital Group, Inc.20200203A350.64117.85113.30117.074.550.78
GECCGreat Elm Capital. Corp. Common20200203A25.2228.6919.7220.838.977.86
GEFGreif, Inc.20200203A15.0012.774.554.988.227.79
GEFBGreif, Inc. Class B20200203A153.6962.3258.1358.284.204.05
GELGenesis Energy, L.P.20200203A8.2512.894.559.308.343.58
GEMGoldman Sachs ActiveBeta Emergi20200203ETF16.508.988.648.360.330.61
GENGenesis Healthcare, Inc.20200203A124.70100.0150.0449.4949.9750.51
GENCGencor Industries, Inc.20200203A233.4387.9169.5370.0018.3817.91
GENYPrincipal Millennials Index ETF20200203ETF148.89115.06115.16115.16-0.10-0.10
GEOThe GEO Group, Inc.20200203A7.187.933.873.614.064.33
GEOSGeospace Technologies Corporati20200203A62.2241.8713.0913.5228.7828.36
GERNGeron Corp20200203A76.6057.2246.5245.5810.7011.65
GESGuess?, Inc.20200203A9.5017.1314.1414.322.992.81
GEVOGevo, Inc.20200203A67.9560.7722.1123.8638.6736.91
GFEDGuaranty Federal Bancshares In20200203A336.12232.65232.65232.650.000.00
GFFGriffon Corp20200203A24.0210.353.584.096.786.28
GFINGoldman Sachs Motif Finance Rei20200203ETF12.835.765.765.730.000.03
GFNGeneral Finance Corporation20200203A160.28138.03146.06149.83-8.03-11.80
GGGGraco Inc20200203A4.853.710.120.373.583.34
GHGuardant Health, Inc. Common St20200203A22.9117.41-1.8010.0319.217.37
GHCGRAHAM HOLDINGS COMPANY20200203A47.4522.4815.6315.006.166.84
GHLGreenhill & Co., Inc.20200203A22.6011.747.207.164.544.58
GHMGraham Corporation20200203A79.9162.2349.2552.2912.989.95
GHSIGuardion Health Sciences, Inc.20200203A56.8671.0946.4047.2224.6823.87
GHYBGoldman Sachs Access High Yield20200203ETF23.2115.2015.3315.33-0.13-0.13
GHYGiShares US & Intl High Yield Co20200203ETF10.856.945.305.321.641.62
GIBCGI Inc.20200203A4.212.520.350.712.171.81
GIFIGulf Island Fabrication Inc20200203A88.5640.4234.8334.025.596.39
GIGBGoldman Sachs Access Investment20200203ETF8.619.579.609.42-0.040.15
GIGESoFi Gig Economy ETF20200203ETF117.1654.9453.5254.611.420.32
GIGMGigaMedia Ltd20200203A104.2757.8934.4535.5523.4522.35
GIISPDR S&P Global Infrastructure20200203ETF14.514.933.181.851.763.08
GIIIG-Iii Apparel Group Ltd20200203A14.3234.40-1.57-0.8735.9735.27
GILGildan Activewear Inc.20200203A6.495.960.810.695.155.28
GILDGilead Sciences Inc20200203A1.922.864.561.68-1.701.18
GILTGilat Satellite Networks Ltd20200203A15.1422.9917.717.755.283.03
GISGeneral Mills, Inc.20200203A2.121.890.45-2.561.444.45
GIXGigCapital2, Inc. Common Stock20200203A30.2229.9329.9329.930.000.00
GKOSGlaukos Corporation20200203A19.148.551.952.946.605.61
GLGlobe Life Inc.20200203A6.633.211.301.381.911.83
GLADGladstone Capital Corp20200203A23.7226.1711.1013.0215.0713.15
GLBSGlobus Maritime Limited20200203A150.85136.1898.2498.6237.9337.56
GLBYWisdomTree Yield Enhanced Globa20200203ETF79.9553.1453.1453.140.000.00
GLBZGlen Burnie Bancorp20200203A213.53121.38121.38121.380.000.00
GLDDGreat Lakes Dredge & Dock Corpo20200203A17.9135.9812.5212.2823.4623.70
GLDICredit Suisse X-Links Gold Shar20200203ETF82.7544.4627.4327.3917.0317.06
GLEOGalileo Acquisition Corp.20200203A131.81
GLGTD Holdings, Inc. Common Stock20200203A167.77384.76254.61254.61130.15130.15
GLIBAGCI Liberty, Inc. Class A Commo20200203A9.615.670.931.974.743.70
GLIFAGFiQ Global Infrastructure ETF20200203ETF156.46
GLMDGalmed Pharmaceuticals Ltd.20200203A107.99106.5127.5633.2578.9573.26
GLNGGolar LNG Ltd20200203A12.097.830.611.247.226.59
GLOBGLOBANT S.A.20200203A20.4611.256.844.664.416.59
GLOGGASLOG LTD20200203A17.7916.507.497.929.018.57
GLOPGASLOG PARTNERS LP20200203A18.9516.6811.7311.914.964.78
GLPGlobal Partners LP20200203A17.799.922.172.697.757.23
GLPIGaming and Leisure Properties,20200203A5.425.861.802.504.063.36
GLREGreenlight Captial RE, LTD. Cla20200203A32.9525.8810.977.8614.9118.02
GLTGlatfelter20200203A21.9010.547.026.983.523.56
GLUUGlu Mobile Inc.20200203A17.1610.923.345.817.585.10
GLWCorning Incorporated20200203A3.763.520.811.732.711.78
GLYCGlycoMimetics, Inc.20200203A61.9161.3740.8942.4720.4818.89
GMGeneral Motors Company20200203A3.003.660.921.272.752.40
GMANGoldman Sachs Motif Manufacturi20200203ETF12.264.865.245.38-0.37-0.52
GMDAGamida Cell Ltd. Ordinary Share20200203A189.95113.7237.6329.3176.0984.41
GMEGameStop Corp. Class A20200203A25.7319.058.159.7210.909.31
GMEDGLOBUS MEDICAL INC20200203A11.325.352.042.153.313.19
GMFSPDR S&P Emerging Asia Pacific20200203ETF26.5312.6513.5114.89-0.86-2.24
GMHIGores Metropoulos, Inc. Class A20200203A132.3311.3411.3411.340.000.00
GMLPGolar LNG Partners LP20200203A21.8058.3822.196.3636.2152.11
GMOGeneral Moly, Inc.20200203A69.8870.1241.7441.9828.3828.14
GMOMCambria Global Momentum ETF20200203ETF27.7711.7111.4313.390.29-1.68
GMREGlobal Medical REIT Inc.20200203A15.488.983.674.465.314.52
GMSGMS Inc.20200203A15.6311.386.517.064.874.32
GNAFMicroSectors FANG+ Index Invers20200203ETN12.438.405.760.122.638.27
GNCGNC Holdings, Inc.20200203A46.3441.96-6.459.6948.4132.27
GNCAGenocea Biosciences, Inc.20200203A113.85116.5189.5290.4126.9926.10
GNEGENIE ENERGY LTD20200203A36.3924.3418.5019.385.844.96
GNKGENCO SHIPPING & TRADING LTD20200203A24.0221.876.688.3815.1913.49
GNLGlobal Net Lease, Inc.20200203A5.894.482.040.282.444.20
GNLNGreenlane Holdings, Inc. Class20200203A108.9591.6045.3850.6846.2240.92
GNMAiShares GNMA Bond ETF20200203ETF10.249.449.099.090.350.35
GNMKGenMark Diagnostics, Inc20200203A34.3033.1210.3112.2322.8120.89
GNOMGlobal X Genomics & Biotechnolo20200203ETF14.0717.1417.1017.140.040.00
GNPXGenprex, Inc. Common Stock20200203A75.8262.9328.9135.6334.0227.37
GNRSPDR S&P Global Natural Resourc20200203ETF19.009.499.999.21-0.500.29
GNRCGENERAC HOLDINGS INC20200203A9.505.27-0.37-0.025.645.29
GNSSGenasys Inc. Common Stock20200203A110.3575.7660.5062.4415.2613.32
GNTXGentex Corp20200203A4.775.522.900.852.614.66
GNTYGuaranty Bancshares, Inc. Commo20200203A242.63212.06205.26208.376.803.69
GNUSGenius Brands International, In20200203A263.44293.49157.94177.49135.55116.00
GNWGenworth Financial, Inc.20200203A25.3416.729.8012.546.934.18
GOGrocery Outlet Holding Corp. Co20200203A11.005.791.952.953.832.83
GOATVanEck Vectors Morningstar Glob20200203ETF39.2222.5123.0822.51-0.570.00
GOAUUS Global GO Gold and Precious20200203ETF24.4117.9314.3214.433.603.49
GOEXGlobal X Gold Explorers ETF (NE20200203ETF163.67159.02-72.85-72.88231.87231.90
GOGLGolden Ocean Group Limited Comm20200203A23.3021.0512.6112.708.448.35
GOGOGogo Inc.20200203A19.7420.256.197.1914.0613.09
GOLDBarrick Gold Corp.20200203A5.504.210.771.323.442.89
GOLFAcushnet Holdings Corp.20200203A17.759.404.494.224.905.17
GOODGladstone Commercial Corporatio20200203A16.0212.138.118.844.023.29
GOOGAlphabet Inc. Class C Capital S20200203A5.154.123.313.120.811.00
GOOGLAlphabet Inc. Class A Common St20200203A4.363.040.731.652.321.39
GOOSCanada Goose Holdings Inc.20200203A6.814.771.521.993.252.78
GOROGold Resource Corporation20200203A19.9217.485.517.9111.979.56
GOSSGossamer Bio, Inc. Common Stock20200203A38.8938.078.6912.2529.3725.82
GOVTiShares U.S. Treasury Bond ETF20200203ETF3.773.022.712.710.310.30
GPAQGordon Pointe Acquisition Corp.20200203A113.3162.5362.5362.530.000.00
GPCGenuine Parts Company20200203A5.423.341.591.891.761.46
GPIGroup 1 Automotive, Inc.20200203A18.599.473.674.515.804.96
GPKGraphic Packaging Holding Compa20200203A6.405.162.532.632.632.53
GPLGreat Panther Mining Limited20200203A64.5983.7763.1464.1620.6419.61
GPMTGranite Point Mortgage Trust In20200203A7.395.122.132.522.992.60
GPNGlobal Payments, Inc.20200203A4.092.480.741.241.741.24
GPORGulfport Energy Corp.20200203A68.8253.6131.0636.5022.5517.06
GPREGreen Plains, Inc.20200203A17.9638.7725.3826.3113.3912.45
GPRKGEOPARK LIMITED20200203A47.5119.529.3711.6610.157.86
GPROGoPro, Inc.20200203A24.7019.768.3610.2511.399.50
GPSThe Gap, Inc.20200203A5.765.641.491.804.153.84
GPXGP Strategies Corp.20200203A61.0830.1318.2120.3311.929.80
GQREFlexShares Global Quality Real20200203ETF14.815.695.525.480.160.20
GRAW.R. Grace & Co.20200203A8.524.361.511.932.852.43
GRAFGraf Industrial Corp. Common St20200203A50.009.809.809.800.000.00
GRBKGreen Brick Partners, Inc20200203A33.0632.197.386.1524.8026.04
GRCThe Gorman-Rupp Company Common20200203A31.4513.836.676.077.167.76
GREKGlobal X MSCI Greece ETF20200203ETF12.149.1411.6111.67-2.46-2.53
GRESIQ ARB Global Resources20200203ETF14.6212.1912.199.980.002.21
GRIDFirst Trust NASDAQ Clean Edge S20200203ETF34.7021.5426.0521.54-4.510.00
GRIFGriffin Industrial Realty, Inc.20200203A182.36115.9792.9189.8923.0526.08
GRINGrindrod Shipping Holdings Ltd.20200203A613.95587.62907.72907.72-320.10-320.10
GRMNGarmin Ltd20200203A5.2712.872.733.3410.139.53
GRNiPath Series B Carbon Exchange-20200203ETN70.5119.6130.5119.61-10.900.00
GRNBVanEck Vectors Green Bond ETF20200203ETF33.0618.8418.8418.840.000.00
GRNQGreenpro Capital Corp. Common S20200203A1478.731853.331846.141846.147.197.19
GRNVGreenVision Acquisition Corp Co20200203A31.1180.7380.7380.730.000.00
GROWUS Global Investors Inc20200203A156.3473.9550.4250.4223.5323.53
GRPNGroupon, Inc.Common Stock20200203A34.6725.2915.1318.0810.167.16
GRTSGritstone Oncology, Inc.20200203A94.7651.1821.7718.1529.4133.03
GRTXGalera Therapeutics, Inc. Commo20200203A291.32195.51161.65170.1133.8725.40
GRUAB Svensk Ekportkredit (Swedish20200203ETN105.5331.52-15.43-15.2246.9546.74
GRUBGRUBHUB INC.20200203A6.176.53-0.812.017.354.54
GRWGGROW GENERATION CORP20200203A74.1166.5033.1633.8733.3432.63
GSGoldman Sachs Group Inc.20200203A3.112.352.261.600.090.76
GSATGlobalstar, Inc.20200203A103.1364.4346.4348.2618.0016.17
GSBGlobalSCAPE, Inc.20200203A56.6825.2815.1215.2510.1710.03
GSBCGreat Southern Bancorp Inc20200203A57.6129.4720.9520.848.538.63
GSCGS Connect S&P GSCI Enhanced Co20200203ETN94.88
GSEUGoldman Sachs ActiveBeta Europe20200203ETF56.1621.4828.1518.15-6.663.33
GSEWGoldman Sachs Equal Weight U.S.20200203ETF12.319.018.158.130.860.87
GSHDGoosehead Insurance, Inc. Class20200203A59.5222.209.6110.4512.5911.76
GSIEGoldman Sachs ActiveBeta Intern20200203ETF9.436.455.963.670.492.78
GSITGSI Technology20200203A73.5294.804.485.3690.3189.44
GSJYGoldman Sachs ActiveBeta Japan20200203ETF58.3333.2533.2533.250.000.00
GSKYGreenSky, Inc. Class A Common S20200203A39.5531.69-7.762.2139.4529.48
GSLGlobal Ship Lease, Inc.20200203A67.9139.0233.4233.485.605.53
GSLCGoldman Sachs ActiveBeta U.S. L20200203ETF3.933.142.152.420.990.72
GSMFerroglobe PLC Ordinary Shares20200203A102.11110.3678.3577.8332.0232.53
GSPBarclays Bank PLC iPath Exchang20200203ETN25.0011.94-7.07-3.2019.0115.14
GSSGolden Star Resources Ltd.20200203A40.2835.2727.0020.668.2714.61
GSSCGS ActiveBeta U.S. Small Cap Eq20200203ETF22.6115.1313.8213.781.301.34
GSSTGoldman Sachs Access Ultra Shor20200203ETF4.385.445.445.440.000.00
GSUMGridsum Holding Inc.20200203A230.72123.77114.11135.739.65-11.96
GSVGold Standard Ventures Corp.20200203A67.8644.6334.6335.199.999.43
GSYInvesco Ultra Short Duration ET20200203ETF1.981.501.501.500.000.00
GTGoodyear Tire & Rubber20200203A7.706.44-0.652.407.094.04
GTEGran Tierra Energy Inc.20200203A22.1733.6222.9123.1610.7110.46
GTECGreenland Technologies Holding20200203A1050.50400.68503.07503.07-102.39-102.39
GTESGates Industrial Corporation pl20200203A21.6611.022.582.348.438.68
GTHXG1 Therapeutics, Inc. Common St20200203A30.8716.261.031.3815.2414.88
GTIMGood Times Restaurants Inc.20200203A393.91202.1698.2099.04103.95103.12
GTIPGoldman Sachs Access Inflation20200203ETF5.673.843.843.840.000.00
GTLSChart Industries, Inc.20200203A14.535.83-0.090.595.925.23
GTNGray Television, Inc.20200203A10.965.143.192.471.942.67
GTNAGray Television, Inc. Class A20200203A378.78165.51156.27148.199.2317.31
GTOInvesco Total Return Bond ETF20200203ETF36.9021.2820.6420.640.640.64
GTSTriple-S Management Corporation20200203A18.3111.998.396.443.605.56
GTTGTT Communications, Inc.20200203A28.4317.5310.3211.997.215.53
GTXGarrett Motion Inc. Common Stoc20200203A23.9924.561.042.1523.5222.41
GTYGetty Realty Corp.20200203A12.806.682.442.754.243.93
GTYHGTY Technology Holdings, Inc. C20200203A179.2796.2672.6175.2523.6521.01
GUDBSage ESG Intermediate Credit ET20200203ETF46.9327.7227.7227.720.000.00
GULFWisdomTree Middle East Dividen20200203ETF231.96100.0672.9477.0527.1223.01
GUNRFlexShares Global Upstream Natu20200203ETF3.452.351.902.010.450.33
GUREGulf Resources, Inc. (NV) Commo20200203A360.94204.40130.19134.3774.2170.03
GURUGlobal X Guru Index ETF20200203ETF27.8628.8518.2726.2510.582.60
GUSHDirexion Daily S&P Oil & Gas Ex20200203ETF13.467.613.554.064.063.55
GVGoldfield Corporation20200203A108.9643.6719.5319.5324.1424.14
GVAGranite Construction Inc.20200203A12.797.242.543.404.703.85
GVALCambria Global Value ETF20200203ETF14.477.535.966.191.581.34
GVIiShares Intermediate Government20200203ETF4.892.702.562.580.140.12
GVIPGoldman Sachs Hedge Industry VI20200203ETF17.987.226.636.630.590.59
GVPGSE Systems, Inc.20200203A533.06351.01451.55449.93-100.54-98.91
GWBGreat Western Bancorp, Inc.20200203A7.335.121.022.214.102.91
GWGHGWG Holdings, Inc20200203A531.10330.77185.78185.78144.99144.99
GWREGUIDEWIRE SOFTWARE, INC.20200203A8.424.371.731.752.642.62
GWRSGlobal Water Resources, Inc.20200203A65.0976.4827.4627.5649.0348.93
GWWW.W. Grainger, Inc.20200203A12.146.241.822.284.423.96
GWXSPDR S&P International Small Ca20200203ETF25.5813.3412.9113.020.430.32
GXCSPDR S&P China ETF20200203ETF16.2313.6711.5211.62