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'20200204A7.226.732.953.753.772.97
ETF_AvgVW Avg Across Security Type 'ETF’20200204ETF2.1012.2511.2511.371.000.90
ETN_AvgVW Avg Across Security Type 'ETN’20200204ETN19.0511.406.936.794.474.61
AAgilent Technologies Inc.20200204A3.602.920.691.392.231.53
AAAlcoa Corporation20200204A7.328.403.002.765.405.64
AAAUPerth Mint Physical Gold ETF (T20200204ETF6.598.354.684.823.673.53
AADRAdvisorShares Dorsey Wright ADR20200204ETF47.5542.0740.6042.081.470.00
AALAmerican Airlines Group Inc.20200204A3.703.590.40-0.383.193.97
AAMCAltisource Asset Mgmt Corp20200204A351.14218.14-29.22-27.34247.36245.48
AAMEAtlantic American Corp20200204A511.59192.1231.0188.85161.10103.27
AANAaron's, Inc.20200204A17.3312.504.757.327.755.18
AAOIApplied Optoelectronics, Inc.20200204A19.0917.650.892.2216.7515.43
AAONAaon Inc20200204A19.6410.292.547.167.743.13
AAPADVANCE AUTO PARTS INC20200204A7.205.131.842.433.292.70
AAPLApple Inc.20200204A1.031.27-0.020.471.290.80
AATAMERICAN ASSETS TRUST, INC.20200204A7.514.051.021.093.032.96
AAUAlmaden Minerals Ltd.20200204A64.62183.74129.45183.0754.290.67
AAWWAtlas Air Worldwide Holdings, I20200204A19.3211.103.242.247.868.86
AAXJiShares MSCI All Country Asia e20200204ETF1.472.190.851.261.340.94
AAXNAxon Enterprise, Inc. Common St20200204A13.708.301.743.246.565.05
ABAllianceBernstein Holding, L.P.20200204A12.0710.290.300.819.989.48
ABBVABBVIE INC.20200204A1.812.412.471.19-0.061.22
ABCAmerisourceBergen Corp.20200204A8.628.699.017.94-0.320.76
ABCBAmeris Bancorp20200204A10.3320.715.015.4215.7015.29
ABEOAbeona Therapeutics Inc. Common20200204A45.9139.4214.8015.4024.6224.00
ABEQAbsolute Core Strategy ETF20200204ETF15.0912.1112.1112.110.000.00
ABGAsbury Automotive Group, Inc.20200204A24.6515.6711.0312.384.633.28
ABIOARCA biopharma, Inc.20200204A311.95178.95179.64173.73-0.695.22
ABMABM Industries, Inc.20200204A9.307.696.356.331.341.36
ABMDAbiomed Inc20200204A13.638.580.501.008.087.58
ABRArbor Realty Trust, Inc.20200204A7.036.020.811.435.204.58
ABTAbbott Laboratories20200204A2.712.331.671.680.660.66
ABTXAllegiance Bancshares, Inc.20200204A13.0056.54-0.110.0356.6656.51
ABUSArbutus Biopharma Corporation C20200204A70.4039.5016.7815.8522.7223.65
ACAssociated Capital Group, Inc.20200204A100.7448.1139.0041.689.116.43
ACAArcosa, Inc. Common Stock20200204A17.799.317.947.731.361.58
ACADAcadia Pharmaceuticals Inc.20200204A13.0514.438.068.156.376.28
ACBAurora Cannabis Inc. Common Sha20200204A47.3839.8225.9529.5713.8610.24
ACBIAtlantic Capital Bancshares, In20200204A20.8011.783.964.367.827.43
ACCAmerican Campus Communities, In20200204A6.984.804.454.710.350.09
ACCOAcco Brands Corporation20200204A14.0311.112.873.458.257.67
ACELAccel Entertainment, Inc.20200204A29.2914.789.4710.135.314.65
ACERAcer Therapeutics Inc. Common S20200204A148.18166.5766.4965.53100.08101.04
ACESALPS Clean Energy ETF20200204ETF18.2823.4120.8822.962.530.46
ACGLArch Capital Group Ltd20200204A4.7710.831.302.289.538.55
ACHCAcadia Healthcare Company, Inc.20200204A10.803.331.102.132.891.86
ACHVAchieve Life Sciences, Inc.20200204A58.8255.7734.1938.1721.6717.69
ACIAAcacia Communications, Inc. Com20200204A3.031.700.640.821.060.88
ACIOAptus Collared Income Opportuni20200204ETF26.901.891.291.980.59-0.09
ACIUAC Immune SA20200204A29.5434.26-28.61-18.5062.8752.76
ACIWACI Worldwide, Inc.20200204A9.706.543.694.022.852.52
ACLSAxcelis Technologies Inc20200204A20.1717.242.503.8214.7313.42
ACMAecom20200204A5.723.580.540.563.043.02
ACMRACM Research, Inc. Class A Comm20200204A44.5526.7013.8214.0512.8812.65
ACNAccenture PLC20200204A2.522.401.96-1.410.443.81
ACNBACNB Corp20200204A109.8746.5937.4742.499.114.09
ACORAcorda Therapeutics, Inc.20200204A50.8840.9310.6914.8930.2326.04
ACREAres Commercial Real Estate Cor20200204A7.556.062.202.353.863.71
ACRSAclaris Therapeutics, Inc.20200204A88.7039.1537.1334.982.024.17
ACRXAcelRx Pharmaceuticals, Inc20200204A59.5650.6631.5731.5719.0819.08
ACSGXtrackers MSCI ACWI ex USA ESG20200204ETF23.6875.1775.1775.170.000.00
ACSIAmerican Customer Satisfaction20200204ETF7.315.796.044.27-0.251.52
ACSTAcasti Pharma, Inc.20200204A45.3161.0939.5045.0021.5916.10
ACTAdvisorShares Vice ETF20200204ETF58.5548.5844.5344.534.064.06
ACTGAcacia Research Corporation20200204A73.8844.5734.7635.679.818.90
ACTTAct II Global Acquisition Corp.20200204A22.8622.6220.0918.812.543.82
ACUAcme United Corporation20200204A173.6086.0789.0389.04-2.96-2.96
ACWFiShares Edge MSCI Multifactor G20200204ETF28.5610.199.539.610.660.58
ACWIiShares MSCI ACWI ETF20200204ETF1.261.070.280.290.790.77
ACWViShares Edge MSCI Min Vol Globa20200204ETF3.421.871.701.810.170.06
ACWXiShares MSCI ACWI ex US ETF20200204ETF2.0810.118.408.491.761.69
ACYAeroCentury Corporation20200204A235.44227.26191.40210.2635.8617.00
ADBEAdobe Inc.20200204A3.468.886.367.552.521.33
ADCAgree Realty Corporation20200204A9.206.861.221.685.645.18
ADESAdvanced Emissions Solutions, I20200204A22.6318.55-15.87-2.7734.4221.32
ADIAnalog Devices, Inc.20200204A4.414.642.321.402.323.24
ADILAdial Pharmaceuticals, Inc20200204A392.91306.36202.22223.75104.1482.61
ADMArcher Daniels Midland Company20200204A2.672.18-0.070.072.262.11
ADMAADMA Biologics, Inc.20200204A27.7823.0312.9814.6510.048.38
ADMEAptus Behavioral Momentum ETF20200204ETF15.3513.6014.9413.76-1.34-0.16
ADMPAdamis Pharmaceuticals Corporat20200204A111.7984.1964.3566.8519.8417.34
ADMSAdamas Pharmaceuticals, Inc.20200204A45.6533.9122.0522.2411.8611.67
ADNTAdient plc Ordinary Shares20200204A10.729.241.912.307.336.95
ADPAutomatic Data Processing20200204A2.839.674.845.064.834.62
ADPTAdaptive Biotechnologies Corpor20200204A16.237.524.968.152.56-0.63
ADREInvesco BLDRS Emerging Markets20200204ETF28.1916.5512.8612.823.683.73
ADROAduro Biotech, Inc.20200204A63.2451.7226.6730.8925.0520.84
ADSAlliance Data Systems Corporati20200204A8.084.021.172.002.852.02
ADSKAutodesk Inc20200204A4.594.262.803.061.461.20
ADSWAdvanced Disposal Services, Inc20200204A3.063.531.551.411.982.12
ADTADT Inc.20200204A16.0811.688.058.283.633.39
ADTNAdtran Inc20200204A30.8516.077.768.528.307.54
ADUSAddus HomeCare Corp.20200204A22.1111.501.902.289.599.22
ADVMAdverum Biotechnologies, Inc. C20200204A24.6216.371.493.2814.8813.08
ADXSAdvaxis, Inc.20200204A56.3671.4557.5156.7113.9414.74
AEAdams Resources & Energy Inc.20200204A303.01126.42117.36118.549.067.88
AEEAmeren Corporation20200204A2.711.580.410.461.171.13
AEGNAegion Corp20200204A30.6913.958.148.145.805.81
AEHRAehr Test Systems20200204A194.75163.58126.31137.8337.2725.75
AEISAdvanced Energy Industries Inc20200204A16.4310.230.470.889.779.35
AELAmerican Equity Investment Life20200204A7.964.312.183.182.131.13
AEMAgnico Eagle Mines Ltd.20200204A5.363.941.071.322.862.62
AEMDAETHLON MEDICAL INC20200204A67.4684.53122.2492.01-37.71-7.48
AEOAmerican Eagle Outfitters20200204A7.015.903.122.272.783.63
AEPAmerican Electric Power Company20200204A3.091.460.350.401.111.06
AERAercap Holdings N.V.20200204A4.825.260.660.894.604.37
AERIAerie Pharmaceuticals, Inc.20200204A19.469.943.863.776.096.18
AESAES Corporation20200204A4.944.651.962.492.692.16
AESEAllied Esports Entertainment, I20200204A154.24131.1169.6369.9561.4861.17
AESRAnfield U.S. Equity Sector Rota20200204ETF29.08241.71241.71241.710.000.00
AEYADDvantage Technologies Group,20200204A120.97109.1259.5962.0449.5247.08
AEYEAudioEye, Inc. Common Stock20200204A225.8281.1339.8640.7641.2840.38
AEZSAeterna Zentaris, Inc.20200204A209.75147.28145.47142.501.814.77
AFCAllied Capital Corporation20200204A31.0615.599.589.586.016.01
AFGAmerican Financial Group, Inc.20200204A19.2110.895.505.645.405.25
AFHAtlas Financial Holdings, Inc.20200204A340.02320.40231.98266.9988.4253.41
AFIArmstrong Flooring, Inc.20200204A65.3428.4912.8013.5115.6814.97
AFIFAnfield Universal Fixed Income20200204ETF30.8723.5223.5223.520.000.00
AFINAmerican Finance Trust, Inc. Cl20200204A20.0414.183.456.9110.737.27
AFKVanEck Vectors Africa Index ETF20200204ETF25.5021.8320.6521.831.17-0.01
AFLAflac Inc.20200204A2.073.521.211.102.312.42
AFLGFirst Trust Active Factor Large20200204ETF20.13
AFMCFirst Trust Active Factor Mid C20200204ETF30.17
AFMDAffimed N.V.20200204A40.6538.7715.8113.1422.9625.63
AFSMFirst Trust Active Factor Small20200204ETF36.03
AFTYPacer CSOP FTSE China A50 ETF20200204ETF29.4821.4515.9918.135.463.32
AFYAAfya Limited Class A Common Sha20200204A154.7335.9630.2030.145.765.82
AGFIRST MAJESTIC SILVER CORP20200204A10.6610.208.028.682.181.52
AGBAAGBA Acquisition Limited Ordina20200204A86.49
AGCOAGCO Corporation20200204A7.403.310.230.533.082.78
AGEAgeX Therapeutics, Inc.20200204A90.4259.7470.0770.07-10.33-10.33
AGENAgenus Inc.20200204A28.5514.594.405.2210.199.35
AGFSAgroFresh Solutions, Inc. Commo20200204A63.2045.5419.2815.6426.2529.90
AGGiShares Core U.S. Aggregate Bon20200204ETF0.880.780.610.680.180.10
AGGPIQ Enhanced Core Plus Bond U.S.20200204ETF9.92260.16260.16260.160.000.00
AGGYWisdomTree Yield Enhanced U.S.20200204ETF2.642.031.171.500.860.53
AGIAlamos Gold Inc. Class A Common20200204A16.6314.061.412.4012.6511.65
AGIOAgios Pharmaceuticals, Inc.20200204A13.4912.894.177.988.714.90
AGLEAeglea BioTherapeutics, Inc.20200204A72.8874.2543.8251.9230.4322.33
AGMFederal Agricultural Mortgage C20200204A47.0822.0414.8716.407.175.63
AGMAFederal Agricultural Mortgage C20200204A247.4150.2856.009.64-5.7240.65
AGMHAGM Group Holdings Inc. Class A20200204A632.08505.71505.46505.460.250.25
AGNAllergan plc20200204A1.824.313.363.420.950.94
AGNCAGNC Investment Corp. Common St20200204A5.334.201.161.563.032.62
AGNDWisdomTree Trust WisdomTree Neg20200204ETF25.7526.7726.7726.770.000.00
AGOAssured Guaranty, LTD20200204A5.373.031.071.341.971.69
AGRAvangrid, Inc.20200204A5.812.700.870.791.841.92
AGROADECOAGRO S.A.20200204A24.3818.7513.1313.815.624.94
AGRXAgile Therapeutics, Inc20200204A31.2530.807.529.9823.2720.82
AGSPlayAGS, Inc.20200204A43.5530.5817.6018.5312.9812.06
AGTiShares MSCI Argentina and Glob20200204ETF42.50113.6471.79112.7541.850.90
AGTCApplied Genetic Technologies Co20200204A62.7734.5225.3622.999.1611.53
AGXArgan, Inc20200204A20.229.857.586.842.273.01
AGYSAgilysys, Inc.20200204A22.298.752.822.715.936.04
AGZiShares Agency Bond ETF20200204ETF5.493.233.233.230.000.00
AGZDWisdomTree Trust WisdomTree Int20200204ETF26.458.046.616.611.441.44
AHCA.H. Belo Corporation20200204A87.91117.4479.3579.4338.0838.01
AHCOAdaptHealth Corp. Class A Commo20200204A288.5986.2773.3571.9912.9214.27
AHHArmada Hoffler Properties, Inc.20200204A11.936.424.074.192.362.23
AHPIAllied Healthcare Products20200204A169.80100.2072.6776.9827.5223.22
AHTAshford Hospitality Trust, Inc.20200204A41.0337.7925.4430.6712.357.11
AIArlington Asset Investment Corp20200204A17.9114.278.568.925.715.34
AIAiShares Asia 50 ETF20200204ETF14.0811.4710.809.830.681.64
AIEQAI Powered Equity ETF20200204ETF18.7215.0013.4314.491.570.51
AIGAmerican International Group, I20200204A3.294.351.541.732.812.62
AIHSSenmiao Technology Limited Comm20200204A340.61247.59203.10233.1744.4814.42
AIIQAI Powered International Equity20200204ETF85.8276.7872.3072.304.474.47
AIMAIM ImmunoTech Inc.20200204A156.81131.0885.8496.2045.2734.88
AIMCAltra Industrial Motion Corp.20200204A12.817.194.234.492.962.70
AIMTAimmune Therapeutics, Inc.20200204A11.989.730.723.959.015.78
AINAlbany International Corp Class20200204A15.685.532.752.882.782.65
AINCAshford Inc.20200204A266.53121.4893.5294.5527.9726.94
AINVApollo Investment Corporation20200204A8.776.632.903.123.733.51
AIQGlobal X Future Analytics Tech20200204ETF41.9234.2434.2434.240.000.00
AIRAAR Corp.20200204A13.187.413.403.704.013.71
AIRGAirgain, Inc. Common Stock20200204A42.5734.4318.1620.6616.2713.78
AIRIAir Industries Group20200204A114.31103.3684.4084.5418.9618.82
AIRRFirst Trust RBA American Indust20200204ETF15.5511.015.485.725.535.29
AIRTAir T Inc20200204A787.24712.13712.13712.130.000.00
AITApplied Industrial Technologies20200204A10.654.601.001.353.613.25
AIVApartment Investment and Manage20200204A4.532.930.711.032.221.91
AIZAssurant, Inc.20200204A6.082.521.020.651.501.87
AJGArthur J. Gallagher & Co.20200204A4.115.971.792.174.183.80
AJRDAerojet Rocketdyne Holdings, In20200204A11.456.540.770.695.775.85
AJXGreat Ajax Corp.20200204A10.577.083.353.503.723.58
AKAMAkamai Technologies Inc20200204A4.812.571.051.131.511.43
AKBAAkebia Therapeutics, Inc.20200204A14.8119.333.277.1716.0712.18
AKCAAkcea Therapeutics, Inc. Common20200204A33.3418.337.519.0610.829.27
AKERAkers Biosciences Inc20200204A121.20237.43149.15180.8688.2856.57
AKGAsanko Gold Inc.20200204A31.3837.7410.3311.3527.4126.39
AKRAcadia Realty Trust20200204A7.724.321.832.042.492.28
AKROAkero Therapeutics, Inc. Common20200204A63.6922.7414.9816.987.765.76
AKRXAkorn, Inc.20200204A59.9553.4817.4622.5736.0130.91
AKTSAKOUSTIS TECHNOLOGIES, INC.20200204A34.1430.3211.4820.6718.849.65
ALAir Lease Corporation20200204A9.377.785.616.142.171.64
ALBAlbemarle Corporation20200204A8.005.241.692.493.552.75
ALBOAlbireo Pharma, Inc. Common Sto20200204A45.7739.7023.8027.9215.9011.78
ALCAlcon Inc. Ordinary Shares20200204A5.722.780.951.051.841.73
ALCOAlico Inc20200204A57.4628.7519.6420.719.118.04
ALDXAldeyra Therapeutics, Inc.20200204A45.6130.163.106.2827.0623.88
ALEALLETE, Inc.20200204A8.483.13-1.44-1.584.574.70
ALECAlector, Inc. Common Stock20200204A28.2116.943.945.7613.0011.18
ALEXAlexander & Baldwin, Inc.20200204A15.2110.928.507.872.423.06
ALFAAlphaClone Alternative Alpha ET20200204ETF20.8912.899.929.922.982.98
ALGAlamo Group, Inc.20200204A45.6016.5912.8813.403.713.19
ALGNAlign Technology Inc20200204A10.927.954.454.233.503.73
ALGRAllegro Merger Corp. Common Sto20200204A38.9519.4819.4819.480.000.00
ALGTAllegiant Travel Company20200204A13.916.601.522.344.834.70
ALIMAlimera Sciences, Inc.20200204A274.92211.00170.80172.5740.2038.43
ALJJALJ Regional Holdings, Inc. Com20200204A219.70163.61121.99122.0041.6241.61
ALKAlaska Air Group, Inc.20200204A4.345.431.622.783.802.65
ALKSAlkermes Inc. plc20200204A10.1010.271.214.729.065.55
ALLThe Allstate Corporation20200204A3.093.532.562.770.970.77
ALLEAllegion Public Limited Company20200204A5.203.401.691.721.711.68
ALLKAllakos Inc.20200204A57.2617.7512.049.345.708.40
ALLOAllogene Therapeutics, Inc. Com20200204A25.7529.534.7620.4424.789.10
ALLTAllot Ltd. Ordinary Shares20200204A33.4626.9920.8322.346.164.65
ALLYAlly Financial Inc.20200204A3.262.59-0.65-0.023.232.60
ALNAAllena Pharmaceuticals, Inc. Co20200204A119.7981.1353.2857.3127.8523.82
ALNYAlnylam Pharmaceuticals, Inc.20200204A13.866.723.193.523.533.19
ALOAlio Gold Inc. Common Shares20200204A110.55120.99141.62140.94-20.62-19.94
ALOTAstroNova, Inc. Common Stock20200204A114.7560.8638.8631.1422.0029.72
ALPNAlpine Immune Sciences, Inc. Co20200204A451.81257.2375.55207.87181.6849.36
ALRMAlarm.com Holdings, Inc.20200204A13.3711.762.734.019.047.75
ALRNAileron Therapeutics, Inc. Comm20200204A108.35127.6584.1287.0343.5340.63
ALRSAlerus Financial Corporation Co20200204A116.55120.55115.25116.285.304.27
ALSKAlaska Communications Systems20200204A77.7555.3442.9044.1212.4311.21
ALSNALLISON TRANSMISSION HOLDINGS,20200204A6.907.36-0.84-1.108.218.47
ALTAltimmune, Inc. Common Stock20200204A98.8470.1828.2632.9441.9237.25
ALTMAltus Midstream Company Class A20200204A69.7650.4046.3559.604.06-9.19
ALTRAltair Engineering Inc. Class A20200204A18.569.382.914.386.485.00
ALTSProShares Morningstar Alternati20200204ETF41.0877.4635.7577.4641.710.00
ALTYGlobal X SuperDividend Alternat20200204ETF15.3454.64-4.45-4.4559.0959.09
ALUSAlussa Energy Acquisition Corp.20200204A88.5632.7613.9314.0818.8418.69
ALVAutoliv, Inc.20200204A8.154.341.982.092.372.25
ALXNAlexion Pharmaceuticals Inc20200204A6.385.49-2.97-1.138.466.62
ALYAAlithya Group inc. Class A Subo20200204A183.76188.72203.19195.16-14.47-6.43
AMAntero Midstream Corporation Co20200204A19.6216.189.6810.346.505.83
AMAGAMAG Pharmaceuticals, Inc.20200204A34.3616.594.8310.5611.766.03
AMALAmalgamated Bank Class A Common20200204A117.8235.853.516.3032.3329.54
AMATApplied Materials Inc20200204A2.253.92-0.401.964.321.96
AMBAAmbarella, Inc. Ordinary Shares20200204A12.156.433.624.322.812.11
AMBCAmbac Financial Group, Inc.20200204A18.177.135.376.281.760.85
AMCAMC ENTERTAINMENT HOLDINGS, INC20200204A15.9418.9111.0611.477.867.44
AMCAiShares Russell 1000 Pure U.S.20200204ETF15.976.529.789.78-3.26-3.26
AMCIAMCI Acquisition Corp. Class A20200204A35.6118.8817.9517.950.930.93
AMCRAmcor plc Ordinary Shares20200204A9.247.372.954.544.422.83
AMCXAMC Networks Inc. Class A20200204A9.006.401.812.134.594.26
AMDAdvanced Micro Devices20200204A2.052.330.250.632.091.71
AMEAmetek, Inc.20200204A3.001.840.640.801.201.04
AMEDAmedisys Inc20200204A15.988.704.324.604.384.10
AMEHApollo Medical Holdings, Inc. C20200204A55.7523.028.638.9814.3914.04
AMGAffiliated Managers Group20200204A9.946.262.923.463.342.79
AMGNAmgen Inc20200204A3.571.940.000.021.931.91
AMHAMERICAN HOMES 4 RENT20200204A3.973.340.881.222.462.12
AMHCAmplitude Healthcare Acquisitio20200204A114.3620.2520.2520.250.000.00
AMJJP Morgan Alerian MLP Index ETN20200204ETN5.104.561.842.172.722.39
AMKAssetMark Financial Holdings, I20200204A127.7537.9432.1835.415.762.53
AMKRAmkor Technology Inc20200204A9.668.070.551.497.526.58
AMLPAlerian MLP ETF20200204ETF12.319.575.666.483.913.09
AMNAMN Healthcare Services20200204A13.846.322.442.633.893.69
AMNBAmerican National Bankshares In20200204A148.7994.4372.8573.9421.5820.49
AMOMQraft AI-Enhanced US Large Cap20200204ETF24.767.532.138.525.40-0.99
AMOTAllied Motion Technologies Inc20200204A53.4922.1015.6016.296.505.81
AMPAmeriprise Financial, Inc.20200204A7.898.237.067.671.170.57
AMPEAmpio Pharmaceuticals, Inc20200204A63.7446.8440.2840.366.566.49
AMPHAmphastar Pharmaceuticals, Inc.20200204A14.7816.501.050.9215.4515.58
AMPYAmplify Energy Corp.20200204A36.4517.9612.4612.785.505.18
AMRBAmerican River Bankshares20200204A47.9736.9335.2135.211.721.72
AMRCAmeresco, Inc.20200204A14.368.945.294.343.654.60
AMRHAmeri Holdings, Inc. Common Sto20200204A291.87210.69153.69177.0857.0033.61
AMRKA-Mark Precious Metals, Inc.20200204A666.13579.32571.37574.187.955.15
AMRSAmyris Inc.20200204A35.2927.744.004.6223.7523.09
AMRXAmneal Pharmaceuticals, Inc. Cl20200204A22.3919.378.249.6411.129.72
AMSAmerican Shared Hospital Servic20200204A190.59475.14303.34303.34171.80171.80
AMSCAmerican Superconductor Corp20200204A36.9427.4522.0019.815.447.64
AMSFAMERISAFE, Inc.20200204A15.436.953.183.403.773.55
AMSWAAmerican Software, Inc.20200204A31.5871.9519.8522.9452.1049.01
AMTAmerican Tower Corporation20200204A4.152.141.151.750.990.39
AMTBAmerant Bancorp Inc. Class A Co20200204A220.1546.4014.1832.8832.2213.52
AMTBBAmerant Bancorp Inc. Class B Co20200204A837.93270.44270.26270.260.180.18
AMTDTD Ameritrade Holding Corp20200204A2.204.493.312.941.191.56
AMTXAemetis, Inc.20200204A323.29159.0357.8857.04101.15101.99
AMUETRACS Alerian MLP Index ETN20200204ETN14.876.304.113.492.192.81
AMUBETRACS Alerian MLP Index ETN Se20200204ETN15.597.32-1.541.088.866.24
AMWDAmerican Woodmark Corp20200204A42.1914.047.396.676.657.37
AMZAInfraCap MLP ETF20200204ETF24.6730.2314.1717.3716.0612.86
AMZNAmazon.Com Inc20200204A3.352.720.731.321.991.40
ANAutoNation, Inc.20200204A7.754.571.722.172.852.40
ANABAnaptysBio, Inc. Common Stock20200204A29.5715.028.099.526.935.50
ANATAmerican National Insurance20200204A42.9422.3715.8713.636.508.74
ANDAAndina Acquisition Corp. III Or20200204A78.9079.0579.0579.050.000.00
ANDEAndersons Inc/The20200204A19.1010.39-0.190.6210.589.77
ANETArista Networks20200204A7.905.501.743.983.761.52
ANFAbercrombie & Fitch Co.20200204A7.324.701.061.973.642.73
ANGIANGI Homeservices Inc. Class A20200204A12.138.011.522.406.465.62
ANGLVanEck Vectors Fallen Angel Hig20200204ETF4.088.256.266.322.051.96
ANGOAngioDynamics, Inc.20200204A16.2011.941.352.1910.599.75
ANHAnworth Mortgage Asset Corporat20200204A27.9324.8013.6913.7711.1011.03
ANIKAnika Therapeutics Inc20200204A21.0015.363.823.6011.5411.76
ANIPANI Pharmaceuticals, Inc.20200204A40.1518.7411.2511.417.497.32
ANIXAnixa Biosciences, Inc.20200204A122.4778.2741.0141.4537.2636.82
ANSSAnsys Inc20200204A8.197.584.194.253.393.33
ANTMANTHEM, INC.20200204A6.675.22-0.230.995.454.23
ANVSAnnovis Bio, Inc.20200204A115.5878.8659.4562.8119.4116.05
ANYSphere 3D Corp. Common Shares20200204A130.43154.7074.65102.3780.0452.33
AOAiShares Core Aggressive Allocat20200204ETF9.264.953.424.491.530.46
AOBCAmerican Outdoor Brands Corpora20200204A12.6020.96-9.043.8230.0017.14
AOKiShares Core Moderate Allocatio20200204ETF9.518.246.567.921.680.31
AOMiShares Core Moderate Allocatio20200204ETF11.5710.589.628.710.961.87
AONAon plc Class A20200204A5.794.580.430.784.153.80
AORiShares Core Growth Allocation20200204ETF6.975.274.915.310.37-0.04
AOSA.O. Smith Corporation20200204A5.585.132.351.702.783.43
AOSLAlpha and Omega Semiconductor L20200204A41.1025.736.1212.3319.6113.40
APAmpco-Pittsburgh Corp.20200204A104.6856.8233.9034.8822.9221.94
APAApache Corporation20200204A3.976.194.144.082.042.11
APAMARTISAN PARTNERS ASSET MANAGEME20200204A13.967.100.921.306.185.80
APDAir Products & Chemicals, Inc.20200204A4.442.30-0.83-0.283.132.58
APDNApplied DNA Sciences, Inc.20200204A154.30192.78162.13167.8330.6524.95
APEIAmerican Public Education, Inc.20200204A28.6813.622.554.0011.079.62
APENApollo Endosurgery, Inc.20200204A647.561502.76490.06490.061012.691012.69
APEXApex Global Brands Inc. Common20200204A208.98152.49124.15122.2028.3430.29
APHAmphenol Corporation20200204A4.323.832.462.331.361.50
APHAAphria Inc. Common Shares20200204A21.2919.2011.4410.457.758.74
APLEApple Hospitality REIT, Inc.20200204A6.625.263.773.961.511.31
APLSApellis Pharmaceuticals, Inc. C20200204A15.1412.742.236.3710.526.37
APLTApplied Therapeutics, Inc. Comm20200204A80.2347.4126.1727.0821.2320.33
APMAptorum Group Limited Class A O20200204A172.31196.66183.38183.3813.2813.28
APOApollo Global Management, Inc.20200204A6.504.370.761.083.613.29
APOGApogee Enterprises Inc20200204A20.7311.944.284.797.667.15
APPFAppFolio, Inc. Class A20200204A28.3411.346.516.974.834.37
APPNAppian Corporation Class A Comm20200204A17.6110.243.803.496.436.74
APPSDigital Turbine, Inc.20200204A16.0713.414.755.738.657.67
APREAprea Therapeutics, Inc. Common20200204A188.2850.5132.5135.2818.0115.24
APRNBlue Apron Holdings, Inc. Class20200204A73.4759.0840.7536.7418.3322.34
APTAlpha Pro Tech, Ltd.20200204A65.1345.9728.4832.4917.4913.48
APTOAptose Biosciences, Inc.20200204A30.27132.98164.7477.94-31.7655.04
APTSPreferred Apartment Communities20200204A13.909.256.785.372.473.88
APTVAptiv PLC20200204A5.614.661.051.433.613.23
APTXAptinyx Inc. Common Stock20200204A84.1660.9133.2034.8227.7126.09
APVOAptevo Therapeutics Inc20200204A101.08142.13100.0097.0142.1345.32
APWCAsia Pacific Wire & Cable Corp20200204A519.9367.3467.3467.340.000.00
APXTApex Technology Acquisition Cor20200204A41.4935.4642.2235.91-6.76-0.45
APYApergy Corporation Common Stock20200204A27.5513.136.037.367.095.77
APYXApyx Medical Corporation Common20200204A71.1935.93-2.21-1.4638.1437.39
AQBAquaBounty Technologies, Inc.20200204A137.60102.6074.6485.5927.9617.01
AQMSAqua Metals, Inc. Common Stock20200204A156.79170.87118.87119.3851.9951.49
AQNAlgonquin Power & Utilities Cor20200204A6.575.613.323.062.282.54
AQSTAquestive Therapeutics, Inc. Co20200204A39.9430.3915.1916.9915.2013.40
AQUAEvoqua Water Technologies Corp.20200204A22.8611.856.606.205.245.65
ARANTERO RESOURCES CORPORATION20200204A58.6544.6433.8135.9010.838.74
ARAAmerican Renal Associates Holdi20200204A49.3327.5910.8413.9016.7613.69
ARAVAravive, Inc. Common Stock20200204A53.2651.1120.8021.0230.3130.09
ARAYAccuray Incorporated20200204A28.4431.9818.4923.1613.498.86
ARCARC Document Solutions, Inc.20200204A121.09101.78109.06115.41-7.28-13.63
ARCBArcBest Corporation20200204A22.5030.003.033.7026.9726.29
ARCCAres Capital Corporation20200204A5.293.451.661.531.791.92
ARCEArco Platform Limited Class A C20200204A54.3214.00-7.82-9.7321.8323.73
ARCHArch Coal, Inc.20200204A18.6913.594.677.108.936.50
ARCMArrow Reserve Capital Managemen20200204ETF118.67
ARCOARCOS DORADOS HOLDINGS INC.20200204A17.349.267.045.482.223.78
ARCTArcturus Therapeutics Holdings20200204A117.7152.5428.6030.4623.9422.08
ARDArdagh Group S.A. Class A Commo20200204A25.9113.366.148.217.225.15
ARDSAridis Pharmaceuticals Inc. Com20200204A574.30445.02429.14433.9715.8811.05
ARDXArdelyx, Inc.20200204A26.6913.364.963.628.409.73
AREAlexandria Real Estate Equities20200204A9.615.912.893.183.022.73
ARECAMERICAN RESOURCES CORP20200204A195.65212.12162.15163.0949.9749.03
ARESAres Management Corporation Cla20200204A13.447.677.666.910.010.76
ARGOArgo Group International Holdin20200204A18.8810.175.556.244.623.93
ARGTGlobal X MSCI Argentina ETF20200204ETF38.7733.7925.7228.698.075.10
ARIAPOLLO COMMERCIAL REAL ESTATE F20200204A5.514.630.310.914.323.72
ARKFARK Fintech Innovation ETF20200204ETF15.8415.5712.3012.683.282.89
ARKGARK Genomic Revolution ETF20200204ETF15.3910.569.629.890.940.67
ARKKARK Innovation ETF20200204ETF6.084.923.683.501.241.42
ARKQARK Autonomous Technology & Rob20200204ETF10.309.787.558.682.231.11
ARKRArk Restaurants Corp20200204A353.52234.70234.70234.700.000.00
ARKWARK Next Generation Internet ET20200204ETF6.106.535.846.360.690.17
ARLAmerican Realty Investors, Inc.20200204A858.18570.59573.01573.01-2.42-2.42
ARLOArlo Technologies, Inc.20200204A28.9627.92-2.830.9330.7526.99
ARLPAlliance Resource Partners LP20200204A22.0218.4214.2513.474.174.96
ARMKARAMARK20200204A7.0710.29-0.012.0710.328.25
ARMPArmata Pharmaceuticals, Inc. Co20200204A152.48115.9490.2599.9125.6916.03
ARNAArena Pharmaceuticals Inc20200204A14.477.890.812.267.085.63
ARNCArconic Corporation20200204A3.684.131.682.152.441.98
AROCArchrock Inc20200204A12.1811.432.866.698.574.73
AROWArrow Financial Corp20200204A63.1224.3713.8613.2810.5111.10
ARPOAerpio Pharmaceuticals, Inc. Co20200204A56.3767.1786.6288.58-19.45-21.40
ARQTArcutis Biotherapeutics, Inc. C20200204A158.9581.9546.6154.8635.3427.08
ARRARMOUR Residential REIT, Inc.20200204A5.225.492.212.563.282.92
ARTLArtelo Biosciences, Inc. Common20200204A138.92174.22132.61130.7641.6143.46
ARTNAArtesian Resources Corp20200204A55.6745.4936.1135.579.389.92
ARTWArts-Way Manufacturing Co Inc20200204A262.02268.1260.42104.86207.70163.26
ARVNArvinas, Inc20200204A50.5518.7613.4714.095.294.67
ARWArrow Electronics, Inc.20200204A6.313.621.011.502.612.11
ARWRArrowhead Research Corporation20200204A14.4111.795.927.415.874.38
ARYAARYA Sciences Acquisiton Corp.20200204A208.87117.71117.71117.710.000.00
ASBAssociated Banc-Corp20200204A5.165.191.252.123.953.08
ASCARDMORE SHIPPING CORPORATION20200204A31.0520.440.715.0819.7315.37
ASEAGlobal X FTSE Southeast Asia ET20200204ETF102.55162.96156.57156.576.396.39
ASETFlexShares Real Assets Allocati20200204ETF60.6922.9422.9422.940.000.00
ASFIAsta Funding Inc20200204A89.3640.9841.4541.45-0.47-0.47
ASGNASGN Incorporated20200204A13.736.695.125.091.581.61
ASHAshland Global Holdings Inc.20200204A6.604.160.881.013.283.15
ASHRXtrackers Harvest CSI 300 China20200204ETF3.633.322.362.700.970.63
ASHSXtrackers Harvest CSI 500 China20200204ETF16.4313.686.847.456.846.23
ASHXXtrackers MSCI China A Inclusio20200204ETF34.0695.49124.46124.46-28.97-28.97
ASIXAdvanSix Inc.20200204A20.348.406.947.921.460.48
ASMAvino Silver & Gold Mines Ltd.20200204A87.4760.1653.5953.436.576.73
ASMBAssembly Biosciences, Inc20200204A27.7617.175.775.7211.4011.45
ASNAAscena Retail Group, Inc.20200204A54.1235.735.244.5530.4931.18
ASPNAspen Aerogels, Inc.20200204A42.2621.36-10.20-9.1931.5630.55
ASPSAltisource Portfolio Solutions20200204A30.3435.2411.7712.7723.4722.47
ASPUASPEN GROUP, INC.20200204A36.6827.0819.2819.687.807.40
ASRTAssertio Therapeutics, Inc. Com20200204A97.1794.1271.9677.6422.1616.48
ASRVAmeriServ Financial Inc20200204A36.7827.9511.0912.3616.8615.59
ASTCAstrotech Corporation (DE) Comm20200204A345.09263.88238.81223.4625.0740.42
ASTEAstec Industries Inc20200204A22.9816.525.125.4011.4011.12
ASURAsure Software, Inc20200204A33.6557.0315.2737.3041.7619.74
ASYSAmtech Systems Inc20200204A62.9682.1861.7462.3320.4519.85
ATAtlantic Power Corporation20200204A42.5125.9013.9715.7411.9310.17
ATECAlphatec Holdings, Inc.20200204A47.2226.5015.0614.7711.4411.73
ATENA10 NETWORKS INC20200204A19.0010.184.166.296.023.89
ATESTCTest Symbol Class C20200204A26.0014.9614.8414.870.120.09
ATESTGTEST SYMBOL20200204A33.3117.4817.4417.400.040.07
ATEXAnterix Inc. Common Stock20200204A61.8526.2612.4713.4913.3712.84
ATGEAdtalem Global Education Inc. C20200204A14.399.00-0.16-0.749.169.73
ATHAthene Holding Ltd. Class A Com20200204A6.543.420.711.562.711.86
ATHXAthersys, Inc. Common Stock20200204A72.6877.3159.3974.7417.912.57
ATIAllegheny Technologies20200204A17.5312.08-8.771.3520.8610.73
ATIFATIF Holdings Limited Ordinary20200204A364.66496.60448.67448.6747.9447.94
ATKRAtkore International Group Inc.20200204A21.9615.8812.9913.332.892.55
ATLCAtlanticus Holdings Corporation20200204A288.4366.4546.4447.3820.0119.07
ATLOAMES National Corp20200204A110.3465.4064.3265.911.08-0.51
ATMPiPath Select MLP ETN20200204ETF15.1618.7716.3915.742.383.03
ATNIATN International, Inc20200204A53.5828.4021.0221.677.396.73
ATNMActinium Pharmaceuticals, Inc20200204A87.7484.0163.5566.9020.4617.11
ATNXAthenex, Inc. Common Stock20200204A16.9422.895.398.4217.4914.46
ATOAtmos Energy Corporation20200204A5.494.232.432.511.801.72
ATOMAtomera Incorporated Common Sto20200204A131.2366.9261.1460.665.796.26
ATOSAtossa Therapeutics, Inc. Commo20200204A130.23110.2057.1357.1353.0753.07
ATRAptarGroup, Inc.20200204A11.206.973.794.113.182.86
ATRAAtara Biotherapeutics, Inc20200204A32.3917.128.907.838.239.30
ATRCAtriCure, Inc.20200204A17.075.553.023.032.532.51
ATRIAtrion Corp20200204A0.00
ATROAstronics Corp20200204A19.1719.61-3.93-9.4223.5429.03
ATRSAntares Pharma, Inc.20200204A28.2925.9210.757.3015.1818.62
ATSGAir Transport Services Group, I20200204A21.9729.965.386.8624.5823.11
ATTOAtento S.A.20200204A86.8978.8969.2371.599.667.30
ATUSAltice USA, Inc. Class A Common20200204A4.333.69-0.290.293.983.40
ATVIActivision Blizzard Inc.20200204A2.183.41-4.440.097.863.32
ATXIAvenue Therapeutics, Inc. Commo20200204A229.71310.0768.1983.39241.88226.68
AUBAtlantic Union Bankshares Corpo20200204A11.3417.194.495.0012.7012.19
AUBNAuburn National Bancorporation20200204A127.12105.76107.08107.50-1.33-1.74
AUDCAudioCodes Ltd20200204A19.5821.928.049.1113.8712.81
AUGAuryn Resources Inc. Common Sha20200204A108.9595.6196.8570.84-1.2424.77
AUMNGolden Minerals Company20200204A222.94177.00113.67115.5363.3361.47
AUPHAurinia Pharmaceuticals Inc20200204A12.597.862.532.345.325.52
AUSFGlobal X Adaptive U.S. Factor E20200204ETF21.0315.0714.8315.070.240.00
AUTOAutoWeb, Inc. Common Stock20200204A356.38269.3429.7270.10239.62199.24
AUYYamana Gold, Inc.20200204A25.6322.549.1911.5913.3510.94
AVAAvista Corporation20200204A10.584.381.401.842.992.54
AVAVAeroVironment, Inc.20200204A16.158.273.233.405.044.87
AVBAvalonBay Communities, Inc.20200204A5.962.871.631.961.240.91
AVCOAvalon GloboCare Corp. Common S20200204A138.71144.26114.5799.3429.6844.91
AVDAmerican Vanguard Corporation20200204A19.9811.681.814.289.877.40
AVDEAvantis International Equity ET20200204ETF636.5346.8246.8246.820.000.00
AVDVAvantis International Small Cap20200204ETF23.1311.4611.619.83-0.151.63
AVEOAVEO Pharmaceuticals, Inc.20200204A53.7370.9437.8146.1133.1324.83
AVGOBroadcom Inc. Common Stock20200204A5.192.841.211.461.631.39
AVGRAvinger, Inc. Common Stock20200204A87.3793.3451.4755.8841.8637.46
AVIDAvid Technology Inc20200204A25.6223.568.555.4915.0118.10
AVLRAvalara, Inc.20200204A17.008.72-0.610.899.337.83
AVNSAvanos Medical, Inc.20200204A13.434.871.211.823.653.04
AVNWAviat Networks, Inc.20200204A178.4876.8565.3864.1511.4712.70
AVROAVROBIO, Inc. Common Stock20200204A101.8159.6233.6336.0626.0023.57
AVTAvnet, Inc.20200204A5.212.81-0.090.232.902.58
AVTRAvantor, Inc.20200204A10.375.433.474.551.960.88
AVUSAvantis U.S. Equity ETF20200204ETF18.168.309.258.06-0.950.24
AVUVAvantis U.S. Small Cap Value ET20200204ETF32.167.887.837.850.050.03
AVXLAnavex Life Sciences20200204A40.1230.498.839.6921.6620.81
AVYAvery Dennison Corp.20200204A7.864.062.582.381.481.68
AVYAAvaya Holdings Corp. Common Sto20200204A8.187.544.494.323.053.23
AWIArmstrong World Industries, Inc20200204A14.857.614.324.403.303.21
AWKAmerican Water Works Company, I20200204A4.0110.251.792.588.467.68
AWRAmerican States Water Company20200204A8.824.091.081.683.012.41
AWREAware Inc20200204A133.87177.42158.82158.8218.6018.60
AWTMAware Ultra-Short Duration Enha20200204ETF7.933.763.763.760.000.00
AWXAvalon Holdings Corp.20200204A236.53131.73119.87119.8711.8611.86
AXAxos Financial, Inc. Common Sto20200204A7.975.18-1.97-2.427.157.61
AXASAbraxas Petroleum Corporation20200204A80.4488.5079.5880.828.927.68
AXDXAccelerate Diagnostics, Inc.20200204A35.7828.229.079.3619.1518.86
AXEAnixter International Inc20200204A5.274.660.130.474.534.19
AXGNAxogen, Inc. Common Stock20200204A38.9322.427.679.7014.7512.72
AXGTAxovant Gene Therapies Ltd. Com20200204A105.9361.6456.1660.585.481.07
AXJLWisdomTree Asia-Pacific ex-Japa20200204ETF29.7517.1915.3814.301.812.90
AXLAmerican Axle & Manufacturing H20200204A11.258.693.114.765.583.93
AXLAAxcella Health Inc. Common Stoc20200204A222.35171.43133.97134.4737.4636.96
AXNXAxonics Modulation Technologies20200204A33.7220.74-1.58-0.6922.3221.44
AXPAmerican Express Company20200204A2.591.500.510.421.001.09
AXRAMREP Corporation20200204A295.27117.3241.4835.0175.8582.31
AXSAxis Capital Holders Limited20200204A6.234.062.562.541.501.52
AXSMAxsome Therapeutics, Inc20200204A26.0815.146.824.778.3210.37
AXTAAxalta Coating Systems Ltd.20200204A3.543.680.430.513.253.17
AXTIAXT Inc20200204A31.2853.9447.5140.076.4313.88
AXUAlexco Resource Corp.20200204A59.3369.1225.4229.8743.7439.42
AYAtlantica Yield plc20200204A10.2012.36-1.55-0.3913.9112.76
AYIAcuity Brands, Inc.20200204A14.189.713.153.396.556.31
AYTUAytu BioScience, Inc. Common St20200204A256.31176.3819.7445.83156.64130.55
AYXAlteryx, Inc.20200204A9.717.246.643.840.613.41
AZOAutoZone, Inc.20200204A14.236.462.522.753.783.55
AZPNAspen Technology Inc20200204A9.954.571.361.493.213.09
AZREAzure Power Global Limited20200204A120.68107.9286.9890.7120.9517.22
AZRXAzurRx BioPharma, Inc. Common S20200204A117.08115.1260.9568.2254.1746.90
AZZAZZ Inc.20200204A18.688.733.924.334.824.40
BBarnes Group Inc.20200204A14.806.302.373.673.932.63
BABoeing Company20200204A3.072.091.521.630.560.46
BABInvesco Taxable Municipal Bond20200204ETF4.142.771.511.751.271.03
BACBank of America Corporation20200204A2.962.461.231.271.231.20
BAHBooz Allen Hamilton Holding Cor20200204A5.482.951.251.421.691.52
BALiPath Series B Bloomberg Cotton20200204ETN35.648.847.915.870.932.97
BAMBrookfield Asset Management Inc20200204A2.132.020.500.601.521.42
BANCBanc of California, Inc.20200204A9.536.111.842.424.263.68
BANDBandwidth Inc. Class A Common S20200204A32.2811.503.083.558.437.96
BANFBancfirst Corp20200204A26.7212.284.576.077.716.21
BANRBanner Corp.20200204A9.555.262.632.312.632.95
BANXStoneCastle Financial Corporati20200204A52.2125.0016.4919.488.505.52
BAPCredicorp LTD20200204A15.307.711.681.476.026.23
BAPRInnovator S&P 500 Buffer ETF -20200204ETF30.7715.9315.7015.930.220.00
BASIBioanalytical Systems Inc20200204A168.77129.5484.72140.1344.82-10.59
BATRALiberty Media Corporation Serie20200204A21.8961.5123.6118.4937.9043.02
BATRKLiberty Media Corporation Serie20200204A19.6617.571.783.6015.7813.97
BATTAmplify Advanced Battery Metals20200204ETF30.9122.4420.2520.202.182.23
BAUGInnovator S&P 500 Buffer ETF -20200204ETF34.4318.1114.0118.114.090.00
BAXBaxter International Inc.20200204A2.651.730.891.090.840.64
BBBlackBerry Limited20200204A16.0714.15-0.632.9914.7911.16
BBAXJPMorgan BetaBuilders Developed20200204ETF12.728.247.787.960.450.28
BBBYBed Bath & Beyond Inc20200204A6.846.613.472.533.144.08
BBCVirtus LifeSci Biotech Clinical20200204ETF47.0038.2538.2841.23-0.03-2.98
BBCAJPMorgan BetaBuilders Canada ET20200204ETF4.503.222.522.710.700.52
BBCPConcrete Pumping Holdings, Inc.20200204A117.5886.0972.5272.5113.5713.58
BBDCBarings BDC, Inc.20200204A19.4821.4312.1711.169.2610.27
BBEUJPMorgan BetaBuilders Europe ET20200204ETF4.362.531.652.280.880.25
BBGIBeasley Broadcasting Group Inc20200204A81.9553.9039.9039.8114.0014.09
BBHVanEck Vectors Biotech ETF20200204ETF6.9611.499.209.532.301.97
BBIBrickell Biotech, Inc. Common S20200204A143.3482.909.7911.2273.1171.68
BBINJPMorgan BetaBuilders Internati20200204ETF3.493.873.873.870.000.00
BBIOBridgeBio Pharma, Inc. Common S20200204A47.2524.1711.787.9312.3916.24
BBJPJPMorgan BetaBuilders Japan ETF20200204ETF4.334.594.314.440.280.21
BBPVirtus LifeSci Biotech Products20200204ETF46.3431.391.069.4730.3221.92
BBQBBQ Holdings, Inc. Common Stock20200204A233.5656.39-18.62-18.4575.0174.84
BBREJPMorgan BetaBuilders MSCI U.S.20200204ETF4.255.552.924.232.631.33
BBSAJPMorgan BetaBuilders 1-5 Year20200204ETF7.9814.3814.3814.380.000.00
BBSIBarrett Business Services20200204A61.0222.1711.8712.0510.3010.12
BBUBrookfield Business Partners L.20200204A29.8025.78-4.031.2929.8024.49
BBWBuild-A-Bear Workshop, Inc.20200204A61.4836.9145.7518.56-8.8418.35
BBXBBX Capital Corporation Class A20200204A31.6321.4411.9614.019.487.43
BBYBest Buy Company, Inc.20200204A3.601.911.191.460.710.45
BCBrunswick Corporation20200204A7.954.191.112.143.082.05
BCBPBCB Bancorp Inc (NJ)20200204A35.3627.9514.0914.5413.8513.41
BCCBoise Cascade Company20200204A14.808.852.154.996.693.85
BCDAberdeen Standard Bloomberg All20200204ETF16.4210.1710.1710.120.000.06
BCDABioCardia, Inc. Common Stock20200204A337.11335.05186.63186.24148.42148.81
BCEBCE, Inc.20200204A2.262.471.471.501.000.97
BCEIBONANZA CREEK ENERGY, INC.20200204A21.099.310.151.269.168.06
BCELAtreca, Inc. Class A Common Sto20200204A112.0172.2133.4229.2138.7943.00
BCIAberdeen Standard Bloomberg All20200204ETF14.4210.1910.4210.20-0.23-0.01
BCLIBrainstorm Cell Therapeutics In20200204A61.7336.1921.5522.5214.6313.66
BCMiPath Pure Beta Broad Commodity20200204ETN21.656.23-12.15-12.3418.3818.56
BCMLBayCom Corp Common Stock20200204A39.8054.1212.0013.3842.1240.74
BCOThe Brink's Company20200204A12.046.613.264.023.352.59
BCOMB Communications Ltd20200204A89.7751.2454.1754.17-2.93-2.93
BCORBlucora, Inc.20200204A18.0224.768.207.9716.5616.79
BCOVBrightcove, Inc.20200204A20.1918.85-17.23-10.3936.0829.23
BCOW1895 Bancorp of Wisconsin, Inc.20200204A124.1334.2242.2342.23-8.02-8.02
BCPCBalchem Corporation20200204A21.9711.345.555.735.795.61
BCRXBioCryst Pharmaceuticals Inc20200204A32.7231.8415.6115.8816.2316.00
BCSFBain Capital Specialty Finance,20200204A11.967.963.523.484.434.48
BCTFBancorp 34, Inc. Common Stock20200204A215.95229.77229.77229.770.000.00
BDCBelden Inc.20200204A31.9828.82-5.268.4034.5120.84
BDCSUBS AG Exchange Traded Access S20200204ETN31.8728.3422.5722.965.775.38
BDCYETRACS 2xMonthly Leveraged Well20200204ETN184.24
BDCZETRACS Wells Fargo Business Dev20200204ETN33.6612.011.591.5910.4210.42
BDECInnovator S&P 500 Buffer ETF -20200204ETF20.5310.9411.0511.05-0.11-0.11
BDGEBridge Bancorp Inc20200204A26.6412.186.827.215.374.97
BDLFlanigan's Enterprises Inc20200204A180.36109.49100.8493.248.6516.26
BDNBrandywine Realty Trust20200204A6.435.633.673.841.961.79
BDRBlonder Tongue Laboratories Inc20200204A619.33546.91583.51452.76-36.6094.15
BDSIBioDelivery Sciences Internatio20200204A19.3216.064.426.7711.659.29
BDTXBlack Diamond Therapeutics, Inc20200204A109.4946.6921.6924.2225.0022.52
BDXBecton, Dickinson and Co.20200204A3.772.591.691.900.890.69
BEBloom Energy Corporation20200204A19.7217.214.018.1013.209.11
BEATBioTelemetry, Inc.20200204A14.047.261.082.176.195.10
BECNBeacon Roofing Supply, Inc.20200204A22.6316.33-2.21-1.2718.5417.59
BELFABel Fuse Inc20200204A951.33721.26725.48725.48-4.23-4.23
BELFBBel Fuse Inc20200204A58.7440.7520.9824.5919.7716.16
BENFranklin Resources, Inc.20200204A4.075.000.700.754.294.24
BEPBrookfield Renewable Partners L20200204A5.994.45-1.45-0.535.904.97
BERYBerry Global Group, Inc.20200204A5.553.282.371.920.921.37
BFABrown-Forman Corporation Class20200204A45.9428.8523.9623.594.895.26
BFBBrown-Forman Corporation Class20200204A6.674.392.362.492.031.91
BFAMBRIGHT HORIZONS FAMILY SOLUTION20200204A11.975.392.373.003.022.39
BFCBank First Corporation Common S20200204A203.9571.5760.6263.1510.958.42
BFEBInnovator S&P 500 Buffer ETF -20200204ETF18.1712.4111.9411.120.471.29
BFINBankFinancial Corporation20200204A215.7897.9392.9393.435.004.50
BFITGlobal X Health & Wellness Them20200204ETF36.2132.9725.5814.577.3918.39
BFORBarron's 400 ETF20200204ETF13.9044.564.064.3340.5040.23
BFSSaul Centers, Inc.20200204A27.5513.496.688.406.815.10
BFSTBusiness First Bancshares, Inc.20200204A166.0680.5749.1763.4031.4017.17
BGBunge Limited20200204A7.064.577.015.58-2.44-1.01
BGCPBGC Partners, Inc.20200204A16.9214.017.717.896.306.13
BGFVBig 5 Sporting Goods Corp20200204A43.8631.2317.5417.6813.6813.54
BGGBriggs & Stratton Corp.20200204A30.0326.1021.0723.085.033.02
BGIBirks Group Inc20200204A382.78240.49188.16188.1652.3252.32
BGRNiShares Global Green Bond ETF20200204ETF8.197.173.474.873.692.30
BGSB&G Foods, Inc.20200204A7.927.172.853.874.333.31
BGSFBG Staffing Inc.20200204A48.2360.8751.6451.969.228.90
BHBiglari Holdings Inc. Class B C20200204A98.6351.0838.7646.3812.314.70
BHABiglari Holdings Inc. Class A C20200204A
BHATBlue Hat Interactive Entertainm20200204A285.74211.18150.65150.6560.5360.53
BHBBar Harbor Bankshares20200204A117.9936.9428.6629.068.287.89
BHCBausch Health Companies Inc.20200204A4.213.781.752.052.031.73
BHEBenchmark Electronics20200204A8.495.670.751.984.923.69
BHFBrighthouse Financial, Inc.20200204A6.6413.011.793.4711.229.54
BHLBBerkshire Hills Bancorp, Inc.20200204A12.858.804.127.084.681.72
BHRBraemar Hotels & Resorts Inc. C20200204A25.8717.358.039.069.328.29
BHTGBioHiTech Global, Inc. Common S20200204A257.76193.47179.96179.9613.5113.51
BHVNBiohaven Pharmaceutical Holding20200204A16.717.313.783.403.533.91
BIBProShares Ultra NASDAQ Biotechn20200204ETF5.724.900.790.474.104.43
BIBLInspire 100 ETF20200204ETF21.8924.4733.06-39.20-8.5963.67
BICKFirst Trust BICK Index Fund20200204ETF36.8718.3822.6422.64-4.26-4.26
BIGBig Lots, Inc.20200204A12.727.074.553.962.523.12
BIIBBiogen Inc. Common Stock20200204A6.864.501.411.963.092.54
BILSPDR Bloomberg Barclays 1-3 Mon20200204ETF1.090.850.850.850.000.00
BILLBill.com Holdings, Inc.20200204A21.7311.244.887.356.363.89
BIMIBOQI International Medical Inc.20200204A145.44120.7583.04100.7237.7120.03
BIOBio-Rad Laboratories, Inc.Class20200204A24.6010.965.396.185.574.78
BIOBBio-Rad Laboratories, Inc. Clas20200204A77.0933.1333.4430.62-0.312.51
BIOCBiocept, Inc.20200204A77.1071.5247.1056.8724.4214.65
BIOLBiolase, Inc.20200204A496.66315.19-177.2629.73492.45285.46
BIOXBioceres Crop Solutions Corp. O20200204A344.5161.5226.1931.8135.3229.71
BIPBrookfield Infrastructure Partn20200204A5.213.622.632.620.991.00
BISProShares UltraShort NASDAQ Bio20200204ETF10.3718.4814.726.563.7511.92
BIVVanguard Intermediate-Term Bond20200204ETF1.472.581.821.790.760.79
BIZDVanEck Vectors BDC Income ETF20200204ETF11.507.716.586.891.130.82
BJBJs Wholesale Club Holdings, In20200204A10.046.213.023.583.192.64
BJANInnovator S&P 500 Buffer ETF -20200204ETF24.7917.1515.6915.691.461.46
BJKVanEck Vectors Gaming ETF20200204ETF35.0230.2933.6623.93-3.376.36
BJRIBJ's Restaurants, Inc.20200204A20.1113.490.700.9312.7912.56
BJULInnovator S&P 500 Buffer ETF -20200204ETF14.568.318.989.06-0.67-0.75
BJUNInnovator S&P 500 Buffer ETF -20200204ETF33.9955.3055.3055.300.000.00
BKBank of New York Mellon Corpora20200204A2.444.193.263.250.930.95
BKCCBlackRock Capital Investment Co20200204A20.4314.153.624.0010.5310.15
BKDBrookdale Senior Living, Inc.20200204A15.2415.817.449.008.376.81
BKEThe Buckle, Inc.20200204A14.066.484.805.291.681.19
BKEPBlueknight Energy Partners L.P.20200204A92.0974.8559.3559.3515.5015.50
BKFiShares MSCI BRIC Index Fund20200204ETF22.3115.4514.7614.760.700.70
BKHBlack Hills Corporation20200204A6.253.431.221.652.211.78
BKIBlack Knight, Inc. Common Stoc20200204A6.413.02-0.321.053.331.97
BKLNInvesco Senior Loan ETF20200204ETF4.423.092.892.870.200.21
BKNGBooking Holdings Inc. Common St20200204A10.554.732.022.522.512.05
BKRBaker Hughes Company20200204A4.874.321.682.052.652.27
BKSCBank of South Carolina20200204A97.6676.6376.3876.440.250.18
BKTIBK Technologies Corporation20200204A553.11264.24262.12262.122.122.12
BKUBankunited, Inc.20200204A5.773.590.720.562.863.03
BKYIBIO-key International, Inc. Com20200204A271.23305.73247.07260.6358.6545.10
BLBlackLine, Inc. Common Stock20200204A12.395.06-1.121.666.183.40
BLBDBlue Bird Corporation Common St20200204A28.4526.132.132.3924.0123.75
BLCMBellicum Pharmaceuticals, Inc.20200204A110.00141.5980.3080.9761.2960.61
BLCNReality Shares Nasdaq NextGen E20200204ETF85.86131.9853.3053.2978.6878.68
BLDTopBuild Corp. Common Stock20200204A14.4813.407.488.275.925.12
BLDPBallard Power Systems Inc.20200204A11.5212.556.744.475.818.09
BLDRBuilders FirstSource, Inc.20200204A7.336.170.941.885.244.29
BLESInspire Global Hope ETF20200204ETF69.8451.0451.0351.030.010.01
BLFSBioLife Solutions Inc.20200204A40.5941.3216.1113.7725.2227.56
BLHYVirtus Newfleet Dynamic Credit20200204ETF30.2517.3617.3617.360.000.00
BLINBridgeline Digital Inc.20200204A93.3165.1717.7117.7147.4647.46
BLKBlackrock, Inc.20200204A6.734.241.992.692.251.55
BLKBBlackbaud, Inc.20200204A13.658.383.425.144.963.24
BLLBall Corporation20200204A3.661.920.240.401.691.52
BLMNBloomin' Brands, Inc. Common St20200204A9.757.876.446.291.431.58
BLNKBlink Charging Co. Common Stock20200204A72.4853.8921.6936.0232.2117.88
BLOKAmplify Transformational Data S20200204ETF18.4913.4814.1714.19-0.69-0.71
BLPHBellerophon Therapeutics, Inc.20200204A164.41146.6860.1779.7386.5166.95
BLUBELLUS Health Inc.20200204A42.0426.1910.429.1215.7717.07
BLUEbluebird bio, Inc. Common Stock20200204A15.089.253.083.196.186.06
BLVVanguard Long-Term Bond ETF20200204ETF3.872.233.483.51-1.24-1.27
BLXBanco Latinoamericano de Comerc20200204A23.9914.1611.9410.322.223.84
BMCHBMC Stock Holdings, Inc20200204A11.387.133.623.763.513.37
BMIBadger Meter, Inc.20200204A12.137.533.203.704.333.83
BMLPDorsey Wright MLP Index ETNs du20200204ETF59.60203.73206.05203.73-2.320.00
BMOBank of Montreal20200204A1.672.993.233.09-0.24-0.09
BMRABIOMERICA INC20200204A77.8254.9816.2616.2638.7238.72
BMRCBank of Marin Bancorp20200204A42.8321.2012.9214.548.296.67
BMRNBioMarin Pharmaceuticals Inc20200204A8.296.98-1.15-1.068.128.04
BMTCBryn Mawr Bank Corp20200204A15.836.703.033.063.673.64
BMYBristol-Myers Squibb Co.20200204A1.631.321.660.78-0.340.54
BNDVanguard Total Bond Market20200204ETF1.180.940.580.770.370.17
BNDCFlexShares Core Select Bond Fun20200204ETF18.984.054.054.050.000.00
BNDWVanguard Total World Bond ETF20200204ETF3.522.291.712.310.58-0.02
BNDXVanguard Total International Bo20200204ETF1.741.141.061.060.080.08
BNEDBarnes & Noble Education, Inc20200204A44.9326.675.307.0721.3719.60
BNFTBenefitfocus, Inc.20200204A28.2517.9012.6012.175.305.73
BNGOBionano Genomics, Inc. Common S20200204A103.45115.9498.12104.4317.8211.51
BNKDMicroSectorsTM U.S. Big Banks I20200204ETN46.2832.6232.6232.620.000.00
BNKOMicroSectorsTM U.S. Big Banks I20200204ETN29.31
BNKUMicroSectorsTM U.S. Big Banks I20200204ETN24.457.858.217.85-0.360.00
BNKZMicroSectorsTM U.S. Big Banks I20200204ETN24.81
BNOVInnovator S&P 500 Buffer ETF -20200204ETF28.9815.5715.6215.62-0.05-0.05
BNSBank of Nova Scotia20200204A1.851.770.620.871.140.90
BNSOBonso Electronic International20200204A521.23135.49144.32144.32-8.83-8.83
BOCHBank of Commerce Holdings (CA)20200204A56.7340.2129.1432.3711.077.84
BOCTInnovator S&P 500 Buffer ETF -20200204ETF15.3811.4111.4211.42-0.02-0.02
BOHBank of Hawaii Corp.20200204A9.965.173.233.481.941.68
BOKFBOK Financial Corp20200204A12.485.467.915.12-2.450.34
BOMNBoston Omaha Corporation Class20200204A37.8959.192.673.2856.5355.91
BONDPIMCO Active Bond Exchange-Trad20200204ETF2.191.631.451.470.190.17
BOOMDMC Global Inc. Common Stock20200204A24.0216.414.904.4411.5111.97
BOOTBoot Barn Holdings, Inc.20200204A13.916.902.883.254.023.65
BORRBorr Drilling Limited Common sh20200204A145.4873.5586.1586.75-12.60-13.20
BOSCB.O.S. Better On-Line Solutions20200204A196.23113.3176.4776.3836.8536.93
BOSSGlobal X Founder-Run Companies20200204ETF24.0111.026.996.994.034.03
BOTJBank of the James Financial Gro20200204A234.9772.3672.5772.57-0.21-0.21
BOTZGlobal X Funds Global X Robotic20200204ETF4.5910.082.513.197.576.89
BOUTInnovator IBD Breakout Opportun20200204ETF213.1644.7244.7244.720.000.00
BOXBOX, INC.20200204A8.355.970.49-1.575.497.54
BOXLBoxlight Corporation Class A Co20200204A149.90174.49146.42145.8028.0828.69
BPFHBoston Private Financial Holdin20200204A9.0120.90-0.92-1.0721.8221.99
BPMCBlueprint Medicines Corporation20200204A19.9810.196.085.724.114.47
BPMPBP Midstream Partners LP Common20200204A19.659.575.376.044.173.53
BPMXBioPharmX Corporation20200204A64.7186.7976.4579.9410.727.06
BPOPPopular Inc20200204A6.3714.241.881.3012.3612.94
BPRNThe Bank of Princeton20200204A199.7774.8738.3560.3836.5314.49
BPTBP Prudhoe Bay Royalty Trust20200204A35.6634.0026.2628.247.745.77
BPTHBio-Path Holdings Inc20200204A81.7167.7429.4931.5938.2536.15
BPYBrookfield Property Partners L.20200204A5.364.401.531.372.873.04
BRBroadridge Financial Solutions20200204A6.024.51-0.100.864.613.65
BRBRBellRing Brands, Inc.20200204A20.3110.192.423.037.777.16
BRBSBlue Ridge Bankshares, Inc.20200204A120.55111.5888.4488.4423.1423.14
BRCBrady Corporation20200204A14.036.522.292.304.234.22
BREWCraft Brew Alliance, Inc.20200204A6.565.304.884.880.420.42
BRFVanEck Vectors Brazil Small-Cap20200204ETF59.2645.5048.2744.27-2.781.23
BRGBluerock Residential Growth REI20200204A15.3814.4012.2812.402.121.99
BRIDBridgford Foods Corp20200204A482.63200.5825.9375.30174.65125.28
BRKABerkshire Hathaway Inc.20200204A0.00
BRKBBERKSHIRE HATHAWAY Class B20200204A1.968.318.227.910.080.39
BRKLBrookline Bancorp Inc20200204A9.9717.323.023.1514.3014.16
BRKRBruker Corporation20200204A7.969.350.970.638.388.73
BRKSBrooks Automation Inc20200204A12.3418.285.285.8813.0012.41
BRMKBroadmark Realty Capital Inc. C20200204A8.818.006.165.001.843.00
BRNBarnwell Industries, Inc.20200204A629.64207.01166.37166.3740.6440.64
BROBrown & Brown, Inc.20200204A2.492.771.51-0.151.272.93
BROGBrooge Energy Limited Ordinary20200204A323.03164.09127.64142.1336.4621.96
BRPBRP Group, Inc. Class A Common20200204A66.9530.3415.6815.4114.6614.94
BRPABig Rock Partners Acquisition C20200204A193.55
BRTBRT Apartments Corp20200204A51.4022.1912.3515.469.846.74
BRXBRIXMOR PROPERTY GROUP INC.20200204A5.245.551.771.883.783.68
BRYBerry Corporation (bry) Common20200204A24.3617.4610.4012.187.055.29
BRZUDirexion Daily MSCI Brazil Bull20200204ETF3.703.131.201.491.931.64
BSAEInvesco BulletShares 2021 USD E20200204ETF39.0528.2128.2128.210.000.00
BSBEInvesco BulletShares 2022 USD E20200204ETF7.6610.076.956.953.123.12
BSBKBogota Financial Corp. Common S20200204A26.6629.4320.2720.319.179.13
BSCEInvesco BulletShares 2023 USD E20200204ETF38.1629.2429.2429.240.000.00
BSCKInvesco BulletShares 2020 Corpo20200204ETF4.703.062.682.680.370.37
BSCLInvesco BulletShares 2021 Corpo20200204ETF4.963.183.143.130.040.05
BSCMInvesco BulletShares 2022 Corpo20200204ETF5.293.873.893.89-0.01-0.01
BSCNInvesco BulletShares 2023 Corpo20200204ETF4.873.013.003.010.010.00
BSCOInvesco BulletShares 2024 Corpo20200204ETF5.074.013.413.490.590.52
BSCPInvesco BulletShares 2025 Corpo20200204ETF11.525.183.823.821.361.35
BSCQInvesco BulletShares 2026 Corpo20200204ETF8.724.913.963.960.940.94
BSCRInvesco BulletShares 2027 Corpo20200204ETF11.386.225.615.650.610.58
BSCSInvesco BulletShares 2028 Corpo20200204ETF23.5120.5823.0323.03-2.45-2.45
BSCTInvesco BulletShares 2029 Corpo20200204ETF12.929.836.459.723.380.11
BSDEInvesco BulletShares 2024 USD E20200204ETF39.7529.4629.0929.090.370.37
BSEPInnovator S&P 500 Buffer ETF -20200204ETF25.1310.5010.5010.500.000.00
BSETBassett Furniture Industries I20200204A66.5754.2125.8526.9928.3627.22
BSGMBioSig Technologies, Inc. Commo20200204A85.7363.8720.3625.6343.5138.25
BSIGBrightSphere Investment Group I20200204A17.127.121.972.415.144.71
BSJKInvesco BulletShares 2020 High20200204ETF4.993.563.653.52-0.090.04
BSJLInvesco BulletShares 2021 High20200204ETF4.103.163.173.17-0.01-0.01
BSJMInvesco BulletShares 2022 High20200204ETF4.213.952.883.621.070.33
BSJNInvesco BulletShares 2023 High20200204ETF4.744.914.604.890.310.02
BSJOInvesco BulletShares 2024 High20200204ETF4.218.908.928.90-0.020.00
BSJPInvesco BulletShares 2025 High20200204ETF6.318.487.968.360.520.12
BSJQInvesco BulletShares 2026 High20200204ETF4.003.443.353.400.090.04
BSJRInvesco BulletShares 2027 High20200204ETF12.484.180.342.773.841.41
BSMBlack Stone Minerals, L.P.20200204A17.9913.851.052.9612.8010.90
BSMLInvesco BulletShares 2021 Munic20200204ETF4.067.047.047.040.000.00
BSMMInvesco BulletShares 2022 Munic20200204ETF10.077.947.947.940.000.00
BSMNInvesco BulletShares 2023 Munic20200204ETF4.046.986.986.980.000.00
BSMOInvesco BulletShares 2024 Munic20200204ETF6.645.505.365.500.140.00
BSMPInvesco BulletShares 2025 Munic20200204ETF5.791.511.511.510.000.00
BSMQInvesco BulletShares 2026 Munic20200204ETF7.077.497.497.490.000.00
BSMRInvesco BulletShares 2027 Munic20200204ETF7.591.702.941.70-1.230.00
BSMSInvesco BulletShares 2028 Munic20200204ETF8.993.95-6.655.6310.60-1.68
BSMTInvesco BulletShares 2029 Munic20200204ETF6.855.155.435.43-0.29-0.29
BSQRBSQUARE Corporation20200204A261.82103.09103.09103.090.000.00
BSRRSierra Bancorp20200204A32.8337.8315.8216.1322.0121.69
BSTCBioSpecifics Technologies Corp.20200204A76.7921.2510.8415.1810.416.07
BSVVanguard Short-Term Bond ETF20200204ETF1.240.740.560.620.180.12
BSVNBank7 Corp. Common stock20200204A320.3383.0983.6084.50-0.52-1.42
BSXBoston Scientific Corp.20200204A2.425.242.993.932.261.33
BTAIBioXcel Therapeutics, Inc. Comm20200204A75.9729.2117.9717.5211.2411.69
BTALAGFiQ U.S. Market Neutral Anti-20200204ETF18.2229.0923.3523.225.745.87
BTEBaytex Energy Corporation20200204A95.0182.5243.7444.8538.7937.67
BTECPrincipal Healthcare Innovators20200204ETF21.5152.1134.2436.6817.8715.43
BTGB2Gold Corp.20200204A24.2627.648.7417.0918.9010.55
BTNBallantyne Strong, Inc20200204A408.05293.81250.52245.1743.2948.63
BTUPeabody Energy Corporation20200204A17.6811.122.393.308.737.81
BUGGlobal X Cybersecurity ETF20200204ETF40.2452.5944.8744.897.727.71
BULPacer US Cash Cows Growth ETF20200204ETF27.4923.3423.3423.340.000.00
BURLBURLINGTON STORES, INC.20200204A7.953.621.441.372.192.25
BUSEFirst Busey Corporation Class A20200204A12.105.931.611.424.314.50
BUYUSCF SummerHaven SHPEI Index Fu20200204ETF57.5629.2829.2829.280.000.00
BUYNUSCF SummerHaven SHPEN Index Fu20200204ETF63.609.46-3.98-3.9813.4513.45
BVBrightView Holdings, Inc. Commo20200204A25.7216.361.493.6514.8712.72
BVALBrand Value ETF20200204ETF15.5813.8015.1610.63-1.363.17
BVSNBroadvision Inc Com20200204A235.56196.83132.12139.4164.7057.42
BWBabcock & Wilcox Enterprises, I20200204A79.9241.8820.0131.6121.8710.27
BWABorgWarner Inc.20200204A3.313.681.251.602.432.08
BWBBridgewater Bancshares, Inc. Co20200204A36.1227.5412.9512.9514.5914.59
BWENBroadwind Energy Inc20200204A232.99185.22167.60169.0317.6316.19
BWFGBankwell Financial Group Inc20200204A78.7926.0718.8617.987.218.09
BWXSPDR Bloomberg Barclays Interna20200204ETF3.642.372.323.200.06-0.82
BWXTBWX Technologies, Inc.20200204A7.434.222.142.612.081.61
BWZSPDR Bloomberg Barclays Short T20200204ETF58.6133.5033.5033.500.000.00
BXThe Blackstone Group Inc. Class20200204A3.162.220.430.571.791.65
BXCBlueLinx Holdings Inc.20200204A49.4385.2638.3355.3246.9329.94
BXGBluegreen Vacations Corporation20200204A77.3352.7529.7837.1122.9715.64
BXMTBlackstone Mortgage Trust, Inc.20200204A2.923.771.012.012.761.76
BXPBoston Properties, Inc.20200204A5.872.510.811.361.701.16
BXRXBaudax Bio, Inc. Common Stock20200204A128.4391.2079.6880.7411.5210.46
BXSBancorpSouth, Inc.20200204A6.794.180.08-0.504.104.68
BYByline Bancorp, Inc. Common Sto20200204A14.2811.952.60-0.159.3512.10
BYDBoyd Gaming Corporation20200204A7.775.463.182.512.282.95
BYFCBroadway Financial Corp/Del20200204A779.79663.11663.11663.110.000.00
BYLDiShares Yield Optimized Bond ET20200204ETF6.736.494.064.142.432.35
BYNDBeyond Meat, Inc. Common Stock20200204A11.769.203.254.645.944.56
BYSIBeyondSpring Inc. Ordinary Shar20200204A127.8056.6016.9232.6739.6823.93
BZHBeazer Homes USA, Inc. New20200204A19.8030.593.4212.1927.1718.40
BZQProShares UltraShort MSCI Brazi20200204ETF5.125.013.143.591.871.42
CCitigroup Inc.20200204A1.381.980.180.431.801.55
CAAPCorporacion America Airports S.20200204A39.3138.9924.3529.0914.649.91
CAASChina Automotive Systems, Inc.20200204A260.07186.11164.20162.4721.9123.64
CABACabaletta Bio, Inc. Common Stoc20200204A127.6698.9542.6344.1456.3154.81
CACCamden National Corporation20200204A28.1612.048.158.213.903.84
CACCCredit Acceptance Corp20200204A19.557.464.554.582.902.86
CACGClearBridge All Cap Growth ETF20200204ETF27.6021.8620.5021.861.360.00
CACICACI INTERNATIONAL CLA20200204A15.309.494.945.554.543.94
CADECadence Bancorporation20200204A6.679.186.276.692.922.51
CAECAE INC20200204A4.643.112.311.700.801.41
CAGConagra Brands, Inc.20200204A3.532.54-0.290.722.831.82
CAHCardinal Health, Inc.20200204A4.784.771.442.233.342.54
CAICAI International, Inc.20200204A29.0114.421.482.3412.9412.07
CAKECheesecake Factory (The)20200204A7.355.16-0.81-1.115.976.27
CALCaleres Inc20200204A15.498.332.212.736.115.59
CALACalithera Biosciences, Inc20200204A40.0728.9712.3913.8716.5715.09
CALFPacer US Small Cap Cash Cows 1020200204ETF7.654.864.954.81-0.090.04
CALMCal-Maine Foods Inc20200204A10.909.151.646.067.523.09
CALXCALIX, INC.20200204A20.7814.197.174.667.019.53
CAMPCalAmp Corp.20200204A20.3933.6413.1910.8520.4522.78
CAMTCamtek Ltd20200204A23.1319.8212.9313.516.896.31
CAPEiPath Shiller CAPE ETN20200204ETN11.725.423.393.492.031.92
CAPLCrossAmerica Partners LP Common20200204A84.8047.1145.8140.751.296.36
CAPRCapricor Therapeutics Inc20200204A190.51200.1186.7284.12113.39115.99
CARAvis Budget Group, Inc.20200204A11.4111.914.067.947.863.97
CARACara Therapeutics, Inc.20200204A16.0815.043.327.3011.727.75
CARECARTER BANK & TRUST MARTINSVILL20200204A120.3557.7230.5231.9127.2025.81
CARGCarGurus, Inc. Class A Common S20200204A14.8712.112.859.049.273.08
CAROCarolina Financial Corp.20200204A11.0910.515.205.615.304.89
CARSCars.com Inc. Common Stock20200204A11.265.03-6.54-0.5911.555.59
CARVCarver Bancorp, Inc.20200204A770.65516.01441.25446.3774.7669.63
CARZFirst Trust NASDAQ Global Auto20200204ETF32.2420.1414.5114.115.636.03
CASACasa Systems, Inc. Common Stock20200204A29.7529.036.998.8022.0420.23
CASHMeta Financial Group, Inc.20200204A13.3916.975.285.5911.6911.39
CASICASI Pharmaceuticals, Inc.20200204A69.32160.84-98.68-98.80259.52259.64
CASSCass Information Systems Inc20200204A52.2824.9516.1717.658.787.30
CASYCasey's General Stores Inc20200204A8.524.121.121.252.992.87
CATCaterpillar Inc.20200204A2.712.570.460.492.112.08
CATBCatabasis Pharmaceuticals, Inc20200204A56.1449.0520.5919.8028.4629.25
CATCCAMBRIDGE BANCORP20200204A92.8782.4765.1961.4417.2821.03
CATHGlobal X S&P 500 Catholic Value20200204ETF13.205.301.081.604.223.70
CATMCardtronics plc Class A Ordinar20200204A11.415.751.702.213.713.22
CATOCATO CORP20200204A23.5417.419.409.758.017.66
CATSCatasys Inc. Common Stock20200204A92.2150.0614.7417.3535.3232.71
CATYCathay General Bancorp20200204A10.0721.555.835.5415.7316.02
CBChubb Limited20200204A3.262.090.110.401.981.69
CBANColony Bankcorp Inc20200204A170.3492.5585.0785.087.497.48
CBATCBAK Energy Technology, Inc. Co20200204A431.76336.65267.36296.4369.2940.22
CBAYCymabay Therapeutics20200204A65.1152.8533.6537.0319.2015.82
CBBCincinnati Bell Inc.20200204A11.6238.9738.0538.860.920.17
CBFVCB Financial Services, Inc. (PA20200204A99.3542.5838.5838.884.013.70
CBIOCatalyst Biosciences, Inc.20200204A34.1331.2311.9013.2419.3417.99
CBLCBL& Associates Properties, Inc20200204A53.0941.7228.5030.6613.2211.05
CBLICleveland Biolabs, Inc20200204A113.1097.9755.3862.0242.5935.95
CBMBCBM Bancorp, Inc.20200204A50.5613.9712.9812.980.990.99
CBMGCellular Biomedicine Group, Inc20200204A29.7648.1833.0034.6415.1813.54
CBNKCapital Bancorp, Inc.20200204A323.13245.79229.45229.5816.3416.22
CBOECboe Global Markets, Inc.20200204A9.254.331.962.302.372.03
CBONVanEck Vectors ChinaAMC China B20200204ETF58.6039.3439.3439.340.000.00
CBPOChina Biologic Products Holding20200204A16.5113.457.678.855.774.59
CBRECBRE GROUP, INC.20200204A4.303.911.461.802.452.10
CBRLCracker Barrel Old Country Stor20200204A9.445.383.143.152.242.23
CBSHCommerce Bancshares Inc20200204A4.362.21-0.020.472.231.73
CBTCabot Corporation20200204A23.9713.295.326.087.977.21
CBTXCBTX, Inc. Common Stock20200204A78.1520.6614.5213.836.347.03
CBUCommunity Bank System20200204A10.825.471.691.783.773.68
CBZCBIZ, Inc.20200204A12.3413.988.008.415.985.57
CCThe Chemours Company20200204A9.259.772.524.547.255.26
CCAPCrescent Capital BDC, Inc. Comm20200204A420.50543.80538.38539.275.424.52
CCBCoastal Financial Corporation20200204A107.6342.9229.2335.3913.697.52
CCBGCapital City Bank Group Inc20200204A60.8548.8816.8117.8032.0631.08
CCCClarivate Analytics Plc Ordinar20200204A14.6310.406.706.383.704.02
CCCLChina Ceramics Co. Ltd.20200204A110.95129.9370.4272.8159.5157.12
CCDCalamos Dynamic Convertible & I20200204A15.2615.526.136.829.408.71
CCEPCoca-Cola European Partners plc20200204A4.803.440.961.392.482.05
CCHCollier Creek Holdings Class A20200204A441.8717.83-247.68-247.68265.51265.51
CCICrown Castle Intl. Corp.20200204A3.581.67-0.100.571.771.10
CCJCameco Corporation20200204A11.709.701.182.128.527.57
CCKCrown Holdings Inc.20200204A7.893.300.861.402.441.90
CCLCarnival Corporation20200204A2.648.234.154.224.094.01
CCLPCSI Compressco LP20200204A104.4946.2343.5243.132.713.10
CCMPCabot Microelectronics Corp20200204A21.8210.735.827.144.923.60
CCNECNB Financial Corp/PA20200204A213.9366.0517.2617.3448.8048.72
CCOClear Channel Outdoor Holdings,20200204A36.9927.4719.6220.387.847.07
CCOICogent Communications Holdings,20200204A13.2421.558.688.6512.8612.90
CCORCore Alternative Capital20200204ETF24.3919.9521.7321.78-1.78-1.83
CCRCONSOL Coal Resources LP20200204A48.0434.9819.4018.5915.5816.39
CCRCChina Customer Relations Center20200204A397.73341.31304.48304.5636.8436.75
CCRNCross Country Healthcare Inc20200204A24.1413.045.365.317.687.73
CCSCENTURY COMMUNITIES, INC.20200204A10.947.001.431.825.575.18
CCXChurchill Capital Corp II Class20200204A99.1078.2874.9974.993.293.29
CCXIChemoCentryx, Inc.20200204A15.729.190.271.248.927.95
CDAYCeridian HCM Holding20200204A10.125.101.502.153.602.94
CDCVictoryShares US EQ Income Enha20200204ETF3.712.971.171.451.801.52
CDECoeur Mining, Inc.20200204A17.3913.493.154.2610.339.21
CDEVCentennial Resource Development20200204A32.8331.019.5311.3221.4919.70
CDKCDK Global, Inc.20200204A8.177.682.562.795.124.88
CDLVictoryShares US Large Cap High20200204ETF14.805.945.245.370.700.57
CDLXCardlytics, Inc. Common Stock20200204A36.3124.899.4310.9515.4513.94
CDMOAvid Bioservices, Inc. Common S20200204A30.6018.449.4611.358.987.09
CDNACareDx, Inc.20200204A18.3232.159.9112.7522.2319.40
CDNSCadence Design Systems20200204A4.0212.650.482.7412.179.92
CDORCondor Hospitality Trust, Inc.20200204A36.4120.8921.1421.08-0.25-0.19
CDRCedar Realty Trust, Inc20200204A37.3628.126.996.6721.1321.44
CDTXCidara Therapeutics, Inc.20200204A78.1748.4527.7021.5020.7626.95
CDWCDW Corporation20200204A5.226.454.735.011.721.43
CDXCChromaDex Corporation20200204A49.6458.8710.33-9.3448.5468.22
CDXSCodexis, Inc.20200204A20.5830.406.896.8923.5023.51
CDZICADIZ, Inc.20200204A25.2414.6111.4211.103.183.51
CECelanese Corporation Common Sto20200204A5.897.676.016.241.661.43
CECECeco Environmental Corp20200204A42.0931.9717.2517.7214.7214.24
CEFSSaba Closed-End Funds ETF20200204ETF35.9039.4140.1940.19-0.78-0.78
CEICamber Energy, Inc20200204A143.07137.06131.57132.335.504.73
CEIXCONSOL Energy Inc.20200204A21.7020.366.367.2214.0013.14
CELCellcom Israel, Ltd.20200204A62.7840.9034.7537.966.152.93
CELCCelcuity Inc. Common Stock20200204A433.49286.24-60.16279.61346.406.62
CELHCelsius Holdings, Inc. Common S20200204A38.8152.566.177.3946.5145.20
CELPCypress Environmental Partners,20200204A125.30115.0057.3861.9157.6353.10
CEMBiShares J.P. Morgan EM Corporat20200204ETF9.666.385.575.920.820.47
CEMIChembio diagnostics, Inc.20200204A130.9584.1753.3453.6830.8330.49
CENTCentral Garden and Pet Co20200204A33.1415.149.8810.545.264.60
CENTACentral Garden & Pet Company20200204A15.098.382.413.265.985.13
CENXCentury Aluminum Co20200204A19.2915.538.978.496.557.03
CEPUCentral Puerto S.A. American De20200204A75.1956.5225.2931.8431.2324.68
CEQPCrestwood Equity Partners LP20200204A16.9013.528.198.555.334.97
CERCCerecor Inc.20200204A88.0263.0922.8224.3840.2738.71
CERNCerner Corp20200204A3.812.530.36-0.962.173.49
CERSCerus Corp20200204A21.5820.841.896.0018.9514.84
CETVCentral European Media Enterpri20200204A22.2216.5214.4714.472.052.05
CETXCEMTREX INC.20200204A182.62169.5199.33107.2970.1862.22
CEVACEVA Inc.20200204A25.6114.245.245.889.008.36
CEWWisdomTree Emerging Currency S20200204ETF38.0619.1719.1719.170.000.00
CEYVictoryShares Emerging Market H20200204ETF30.555.872.355.813.520.07
CEZVictoryShares Emerging Market V20200204ETF25.72
CFCF Industries Holding, Inc.20200204A5.176.241.344.024.912.22
CFAVictoryShares US 500 Volatility20200204ETF5.233.161.892.061.271.09
CFBCrossFirst Bankshares, Inc. Com20200204A97.7938.9119.5118.8219.4120.09
CFBICommunity First Bancshares, Inc20200204A124.0993.3575.5675.5617.7817.78
CFBKCentral Federal Corporation20200204A82.8139.4715.1115.1124.3724.37
CFFACF Finance Acquisition Corp. Cl20200204A228.0846.0546.0546.050.000.00
CFFIC&F Financial Corp20200204A165.81107.7899.5996.978.1810.80
CFFNCapitol Federal Financial, Inc.20200204A8.827.484.421.573.075.90
CFGCitizens Financial Group, Inc.20200204A2.663.071.943.611.13-0.54
CFMSConformis, Inc. Common Stock20200204A80.7260.1444.2248.4215.9211.80
CFOVictoryShares US 500 Enhanced V20200204ETF7.825.053.743.891.311.16
CFRCullen/Frost Bankers Inc.20200204A7.784.451.832.122.622.32
CFRXContraFect Corporation20200204A162.62134.4368.5785.9965.8648.44
CFXColfax Corporation20200204A6.973.930.040.673.893.26
CGThe Carlyle Group Inc. Common S20200204A5.4012.448.028.804.423.64
CGACHINA GREEN AGRICULTURE INC20200204A181.94113.8452.4458.1961.4055.65
CGBDTCG BDC, Inc. Common Stock20200204A10.1214.036.2810.207.763.84
CGCCanopy Growth Corporation Commo20200204A9.468.634.814.093.824.54
CGENCompugen Ltd20200204A29.5623.988.8410.9415.1413.04
CGIXCancer Genetics, Inc. Common St20200204A199.58169.85134.03131.9535.8237.89
CGNXCognex Corp20200204A8.9513.671.262.1212.4111.56
CGOCalamos Global Total Return Fun20200204A40.8226.2321.0221.495.224.75
CGWInvesco S&P Global Water Index20200204ETF8.315.225.145.070.080.15
CHADDirexion Daily CSI 300 China A20200204ETF8.588.505.315.763.192.74
CHAPChaparral Energy, Inc.20200204A186.07123.8296.47100.6027.3523.22
CHAUDirexion Daily CSI 300 China A20200204ETF5.315.832.592.633.233.19
CHCIComstock Holding Companies, Inc20200204A995.26409.42409.24409.240.170.17
CHCOCity Holding Co20200204A20.7010.911.602.719.318.21
CHCTCommunity Healthcare Trust Inco20200204A19.5311.333.193.428.147.91
CHDChurch & Dwight Co., Inc.20200204A3.773.59-0.99-0.794.574.37
CHDNChurchill Downs Inc20200204A10.824.811.211.523.603.29
CHEFThe Chef's Warehouse Inc20200204A16.348.05-0.900.018.948.03
CHEKCheck-Cap Ltd.20200204A288.35193.73156.20156.2937.5337.44
CHEPAGFiQ U.S. Market Neutral Value20200204ETF207.40
CHFSCHF Solutions, Inc. Common Stoc20200204A72.4070.6252.9754.0817.6516.54
CHGGCHEGG, INC.20200204A5.304.26-0.23-0.484.494.75
CHGXChange Finance U.S. Large Cap F20200204ETF37.5628.0630.1629.41-2.10-1.35
CHHChoice Hotels Intnl.20200204A7.684.431.751.722.682.71
CHICalamos Convertible Opportuniti20200204A15.317.465.195.202.272.26
CHICGlobal X MSCI China Communicati20200204ETF326.02116.77116.77116.770.000.00
CHIEGlobal X MSCI China Energy ETF20200204ETF387.97542.17496.46542.1745.710.00
CHIHGlobal X MSCI China Health Care20200204ETF254.80142.97142.97142.970.000.00
CHIIGlobal X MSCI China Industrials20200204ETF259.8760.5873.1873.18-12.60-12.60
CHIKGlobal X MSCI China Information20200204ETF46.04135.6167.38118.6768.2216.94
CHILGlobal X MSCI China Large-Cap 520200204ETF942.49438.79438.79438.790.000.00
CHIMGlobal X MSCI China Materials E20200204ETF246.87146.24136.59138.599.657.65
CHIQGlobal X MSCI China Consumer Di20200204ETF10.0013.4311.5611.231.882.20
CHIRGlobal X MSCI China Real Estate20200204ETF20.0691.6927.6727.6764.0364.03
CHISGlobal X MSCI China Consumer St20200204ETF190.61163.29163.77163.77-0.48-0.48
CHIUGlobal X MSCI China Utilities E20200204ETF502.32
CHIXGlobal X MSCI China Financials20200204ETF22.5833.0332.6932.690.340.34
CHKChesapeake Energy Corp.20200204A8.5926.9522.6324.084.342.90
CHKPCheck Point Software Technologi20200204A5.675.44-0.490.415.935.03
CHMAChiasma, Inc. Common Stock20200204A38.4473.2081.0185.23-7.80-12.03
CHMGChemung Financial Corp20200204A275.21108.2985.1889.7823.1118.51
CHMICHERRY HILL MORTGAGE INVESTMENT20200204A13.3915.584.495.1711.0910.42
CHNALoncar China BioPharma ETF20200204ETF53.1930.048.108.3921.9421.65
CHNGChange Healthcare Inc. Common S20200204A17.2611.155.816.205.344.96
CHNRChina Natural Resources, Inc.20200204A573.37500.26226.05225.81274.22274.45
CHPMCHP Merger Corp. Class A Common20200204A204.90147.4287.2687.2660.1660.16
CHRACharah Solutions, Inc Common St20200204A182.98222.2264.4964.59157.74157.63
CHRSCoherus BioSciences, Inc.20200204A15.9210.27-1.90-1.8912.1812.17
CHRWC.H. Robinson Worldwide, Inc.20200204A3.982.770.010.572.762.19
CHSChicos FAS, Inc.20200204A24.9916.927.988.318.958.60
CHTRCharter Comm Inc Del CL A New20200204A7.465.830.591.424.383.50
CHWCalamos Global Dynamic Income F20200204A12.9110.303.272.477.037.83
CHWYChewy, Inc.20200204A13.488.073.103.864.974.21
CHYCalamos Convertible and High In20200204A10.1510.783.173.257.617.53
CICIGNA Corporation20200204A6.0024.4422.7723.111.681.34
CIACitizens, Inc.20200204A40.6540.8328.3319.2912.5021.54
CIBRFirst Trust Exchange-Traded Fun20200204ETF9.423.453.022.850.430.60
CIDVictoryShares International Hig20200204ETF31.2323.0814.2323.168.85-0.08
CIDMCinedigm Corp.20200204A331.74268.47172.12185.6596.3582.82
CIENCiena Corporation20200204A3.642.821.201.161.611.66
CIFSChina Internet Nationwide Finan20200204A169.57168.06142.50134.8025.5733.26
CIGIColliers International Group In20200204A16.878.921.431.777.507.16
CIICCrescent Capital BDC, Inc. Comm20200204A55.9244.2844.2744.270.010.01
CILVictoryShares International Vol20200204ETF15.6810.2610.2610.260.000.00
CIMChimera Investment Corp.20200204A4.724.141.091.843.052.29
CINFCincinnati Financial Corp20200204A4.8511.824.114.277.717.55
CINRCINER RESOURCES LP20200204A110.7243.2316.8032.1626.4311.07
CIOCITY OFFICE REIT, INC.20200204A12.1113.585.749.777.853.82
CIRCIRCOR International, Inc20200204A31.3317.727.679.3410.068.39
CITCIT Group Inc.20200204A5.463.121.211.511.911.60
CIVBCivista Bancshares, Inc.20200204A55.46137.5242.8251.3994.7086.13
CIXComp X International Inc.20200204A558.08288.56268.99269.4519.5719.11
CIZVictoryShares Developed Enhance20200204ETF18.9410.6910.6910.690.000.00
CIZNCitizens Holding Co.20200204A324.08357.29314.71314.7142.5842.58
CJJDChina Jo-Jo Drugstores, Inc.20200204A116.9478.2241.6740.6436.5537.59
CKHSeacor Holdings Inc.20200204A20.9311.074.855.146.215.92
CKPTCheckpoint Therapeutics, Inc. C20200204A204.77150.69120.72130.0429.9720.65
CKXCKX Lands, Inc.20200204A594.46311.25353.74353.74-42.49-42.49
CLColgate-Palmolive Company20200204A1.674.542.930.801.623.74
CLARClarus Corporation Common Stock20200204A31.1021.9910.038.0711.9613.92
CLBCore Laboratories N.V.20200204A12.688.780.493.638.295.16
CLBKColumbia Financial, Inc. Common20200204A8.8830.7911.8411.4718.9519.32
CLBSCaladrius Biosciences, Inc. Com20200204A285.52293.34246.58254.3446.7639.00
CLCTCollectors Universe20200204A71.7944.388.274.8536.1139.53
CLDBCORTLAND BNCP CRTLD OHIO20200204A346.93147.28147.28147.280.000.00
CLDRCloudera, Inc.20200204A9.678.183.804.054.374.11
CLDTCHATHAM LODGING TRUST20200204A11.275.951.791.394.164.56
CLDXCelldex Therapeutics, Inc20200204A87.9364.9334.7934.3730.1430.56
CLFCleveland-Cliffs Inc.20200204A13.2711.385.275.916.125.47
CLFDClearfield, Inc.20200204A116.7970.1235.7537.6034.3632.52
CLGXCorelogic, Inc.20200204A6.472.820.570.392.252.43
CLHClean Harbors, Inc20200204A11.154.440.981.343.463.11
CLIMack-Cali Realty Corp.20200204A8.336.252.232.514.013.74
CLIRClearSign Technologies Corporat20200204A511.94379.65341.93295.6037.7284.05
CLIXProShares Long Online/Short Sto20200204ETF22.0529.5280.7829.07-51.260.45
CLMTCalumet Specialty Products Part20200204A76.6567.6149.7550.9517.8616.66
CLNCColony Credit Real Estate, Inc.20200204A15.9822.967.8414.9915.117.97
CLNEClean Energy Fuels Corp.20200204A43.9445.777.7520.2038.0225.57
CLNYColony Capital, Inc. Class A C20200204A21.0513.995.856.788.137.20
CLOUGlobal X Cloud Computing ETF20200204ETF12.9323.0017.5517.595.455.40
CLPRClipper Realty Inc. Common Stoc20200204A48.6624.3410.9511.4613.3912.88
CLPSCLPS Incorporation Common Stock20200204A216.50201.87117.04153.0884.8148.76
CLRCONTINENTAL RESOURCES INC.20200204A8.465.351.591.733.763.62
CLRBCellectar Biosciences INC NEW20200204A82.8768.5250.6446.3017.8822.22
CLRGIQ Chaikin U.S. Large Cap ETF20200204ETF12.0610.2910.159.530.140.76
CLROClearOne, Inc. (DE) Common Stoc20200204A353.11341.80313.02305.2628.7836.54
CLSCelestica, Inc.20200204A11.364.63-1.870.866.503.77
CLSDClearside Biomedical, Inc. Comm20200204A55.9646.0111.4714.6934.5431.32
CLSKCLEANSPARK INC20200204A249.43123.35110.63113.9712.729.39
CLSNCelsion Corporation20200204A119.33110.9049.5349.6961.3761.20
CLTLInvesco Treasury Collateral ETF20200204ETF1.251.020.970.980.050.05
CLUBTown Sports International Holdi20200204A129.85148.6151.8762.2496.7486.37
CLVSClovis Oncology, Inc.20200204A14.0812.363.774.458.597.92
CLWClearwater Paper Corporation20200204A29.6115.01-0.51-0.0115.5315.02
CLWTEuro Tech Holdings Co Ltd. New20200204A285.23106.87100.27100.196.606.68
CLXClorox Company20200204A6.864.752.052.722.702.03
CLXTCalyxt, Inc. Common Stock20200204A66.8947.60-7.06-10.5654.6658.15
CMCanadian Imperial Bank of Comme20200204A1.941.820.761.541.060.28
CMAComerica Incorporated20200204A3.822.73-0.090.102.812.62
CMBMCambium Networks Corporation Or20200204A247.97134.2698.3194.0835.9640.19
CMBSiShares CMBS ETF20200204ETF24.6110.119.449.460.680.66
CMCCommercial Metals Company20200204A5.147.087.644.53-0.552.55
CMCLCaledonia Mining Corporation Pl20200204A153.8791.4067.7471.8123.6619.58
CMCOColumbus McKinnon Corp/NY20200204A70.7254.4030.8733.4123.5320.99
CMCSAComcast Corp20200204A2.293.940.352.063.591.90
CMCTCIM Commercial Trust Corp.20200204A86.8755.5625.0627.2530.5028.31
CMDCantel Medical Corporation20200204A16.707.192.983.214.223.99
CMDYiShares Bloomberg Roll Select C20200204ETF58.9065.1942.40-186.6322.79251.82
CMECME Group Inc.20200204A5.604.730.591.294.143.44
CMFiShares California Muni Bond ET20200204ETF2.223.140.100.403.042.75
CMGChipotle Mexican Grill, Inc.20200204A8.934.631.331.653.302.98
CMICummins Inc.20200204A9.326.774.443.212.333.56
CMLSCumulus Media Inc. Class A Comm20200204A64.9138.8326.3225.4512.5113.39
CMOCapstead Mortgage Corp.20200204A12.0910.747.178.083.572.66
CMPCompass Minerals International,20200204A16.189.364.104.235.265.13
CMPRCimpress PLC Ordinary Shares (I20200204A25.076.423.383.443.042.98
CMRECostamare Inc.20200204A14.0514.5512.108.682.445.86
CMRXChimerix, Inc.20200204A58.27184.40139.23131.6945.1752.70
CMSCMS Energy Corporation20200204A2.113.001.321.871.681.13
CMTCore Molding Technologies, Inc.20200204A275.75260.27172.02172.0288.2688.26
CMTLComtech Telecommunications20200204A21.3914.668.167.646.507.02
CNXtrackers MSCI All China Equity20200204ETF23.1514.3213.1318.401.19-4.09
CNACNA Financial Corporation20200204A13.665.70-0.32-0.906.016.60
CNATConatus Pharmaceuticals Inc.20200204A78.0468.2148.6946.5019.5221.71
CNBKACentury Bancorp Inc/Mass20200204A66.3338.3127.9430.7510.377.56
CNBSAmplify Seymour Cannabis ETF20200204ETF61.1629.1829.2529.16-0.080.02
CNCCentene Corporation20200204A6.316.298.486.44-2.18-0.15
CNCEConcert Pharmaceuticals, Inc.20200204A45.6431.712.118.0329.6123.68
CNCRLoncar Cancer Immunotherapy ETF20200204ETF36.8893.8134.9086.6958.917.13
CNDTConduent Incorporated Common St20200204A23.6128.417.156.0021.2622.47
CNETChinaNet Online Holdings Inc.20200204A144.39114.28106.37106.377.917.91
CNFRConifer Holdings, Inc20200204A526.91458.50458.50458.500.000.00
CNHICNH INDUSTRIAL N.V.20200204A10.176.690.291.466.395.22
CNICanadian National Railway20200204A2.551.930.720.971.220.96
CNKCinemark Holdings, Inc.20200204A5.884.090.811.343.292.75
CNMDCONMED Corporation20200204A13.386.872.584.464.203.24
CNNBCINCINNATI BANCORP20200204A34.5128.1928.1928.190.000.00
CNNECannae Holdings, Inc. Common St20200204A13.305.142.151.902.993.24
CNOCNO Financial Group, Inc.20200204A5.955.561.061.234.514.33
CNOBCenter Bancorp Inc20200204A13.006.941.751.905.195.05
CNPCenterPoint Energy, Inc.20200204A3.976.845.265.471.581.38
CNQCanadian Natural Resources Limi20200204A3.513.20-1.350.224.552.98
CNRCornerstone Building Brands, In20200204A24.5412.623.545.169.087.46
CNRGSPDR S&P Kensho Clean Power ETF20200204ETF18.1118.7618.8919.68-0.13-0.92
CNSCohen & Steers Inc.20200204A14.866.071.203.854.872.22
CNSLConsolidated Communications Hol20200204A22.1625.5824.9624.290.621.29
CNSPCNS Pharmaceuticals, Inc. Commo20200204A113.8784.1446.8152.2537.3331.89
CNSTConstellation Pharmaceuticals,20200204A61.7231.0318.3215.6112.7115.42
CNTGCentogene N.V. Common Shares20200204A344.15196.96187.28187.289.689.68
CNTYCentury Casinos Inc20200204A35.8525.7513.4711.1412.2814.62
CNXCNX Resources Corporation20200204A13.9011.753.253.478.508.27
CNXMCNX Midstream Partners LP20200204A17.5715.9811.999.623.996.36
CNXNPC Connection Inc20200204A25.1111.785.066.256.725.53
CNXTVanEck Vectors ChinaAMC SME-Chi20200204ETF26.6051.942.2023.9749.7427.97
CNYAiShares MSCI China A ETF20200204ETF30.7135.3441.3635.25-6.020.09
COGlobal Cord Blood Corporation20200204A66.6545.0120.5224.1124.4920.90
COCPCocrystal Pharma, Inc. Common S20200204A210.41180.5151.7162.62128.81117.89
CODACoda Octopus Group, Inc. Common20200204A93.2364.8936.0533.0928.8431.80
CODICompass Diversified Holdings Sh20200204A25.8029.5713.6313.6215.9415.95
CODXCo-Diagnostics, Inc. Common Sto20200204A52.5445.6826.8033.0018.8812.68
COFCapital One Financial20200204A3.623.24-0.70-0.113.933.35
COGCabot Oil & Gas Corp.20200204A7.036.101.792.014.304.09
COHNCohen & Company Inc20200204A412.24211.54148.36166.2663.1845.28
COHRCoherent Inc20200204A22.5416.507.978.378.498.13
COHUCohu Inc20200204A19.6327.11-1.45-0.9028.5528.01
COKECoca-Cola Consolidated, Inc. Co20200204A52.2121.4710.7611.1210.7110.36
COLBColumbia Banking Systems Inc20200204A11.3020.445.826.5714.6213.86
COLDAmericold Realty Trust20200204A4.933.652.192.351.471.31
COLLCollegium Pharmaceutical, Inc.20200204A27.3768.761.251.6167.5167.14
COLMColumbia Sportswear Co20200204A10.134.600.00-0.014.604.62
COMDirexion Auspice Broad Commodit20200204ETF36.0216.13-1.12-1.2517.2417.38
COMBGraniteShares Bloomberg Commodi20200204ETF15.9313.1513.2013.16-0.05-0.01
COMMCommScope Holding Company, Inc.20200204A8.6828.453.281.9025.1726.56
COMTiShares Commodities Select Stra20200204ETF19.5811.5910.9010.470.701.12
CONECyrusOne Inc Common Stock20200204A6.587.780.641.277.146.51
CONNConn's Inc.20200204A15.0211.183.063.588.127.60
COOThe Cooper Companies, Inc.20200204A9.334.131.532.292.601.84
COOPMr. Cooper Group Inc. Common St20200204A19.9419.80-2.6010.4822.419.32
COPConocoPhillips20200204A4.544.06-1.071.105.142.97
COPXGlobal X Copper Miners ETF (NEW20200204ETF32.6619.6218.0718.511.551.11
CORCoresite Realty Corporation20200204A8.404.101.181.382.922.72
CORECore Mark Holding Co., Inc.20200204A20.347.372.712.974.664.40
CORPPIMCO Investment Grade Corporat20200204ETF8.143.952.703.631.250.32
CORRCorEnergy Infrastructure Trust,20200204A26.2712.056.447.135.624.92
CORTCorcept Therapeutics Inc.20200204A11.6517.864.1012.1213.765.74
CORVCorrevio Pharma Corp. Ordinary20200204A59.67116.8474.4674.8142.3842.04
COSTCostco Wholesale Corp20200204A2.751.63-0.150.601.781.03
COTYCOTY INC20200204A9.577.752.843.244.914.51
COUPCoupa Software Incorporated20200204A9.455.371.042.004.323.36
COWiPath Series B Bloomberg Livest20200204ETN27.3019.9420.3621.16-0.42-1.22
COWNCowen Inc. Class A Common Stock20200204A25.6753.9843.3443.5011.1410.95
COWZPacer US Cash Cows 100 ETF20200204ETF6.495.484.575.090.910.39
CPCanadian Pacific Railway20200204A5.543.180.260.952.922.23
CPACopa Holdings, S.A.20200204A14.368.201.081.927.126.28
CPAAConyers Park II Acquisition Cor20200204A338.08111.42111.42111.420.000.00
CPAHCounterpath Corp20200204A92.7897.1569.6867.2927.4729.86
CPBCampbell Soup Company20200204A3.322.660.560.562.102.09
CPECallon Petroleum Company20200204A33.4024.5012.3313.3812.1711.00
CPFCentral Pacific Financial Corpo20200204A11.497.484.543.162.944.32
CPGCRESCENT POINT ENERGY CORP.20200204A31.7131.7513.1014.8418.6516.91
CPHCCanterbury Park Holding Corpora20200204A402.75154.26154.26154.260.000.00
CPHIChina Pharma Holdings, Inc.20200204A91.29114.8573.1887.5041.5027.35
CPICPI Inflation Hedged ETF20200204ETF13.7117.40-43.8318.8961.24-1.49
CPIXCumberland Pharmaceuticals Inc20200204A310.90146.39135.03135.0311.3511.35
CPKChesapeake Utilities20200204A24.9711.909.089.162.822.74
CPLGCorePoint Lodging Inc. Common S20200204A35.5117.951.554.8916.4013.06
CPLPCapital Product Partners L.P.20200204A33.3019.618.529.9411.109.67
CPRICapri Holdings Limited20200204A7.975.923.093.172.832.75
CPRTCopart Inc20200204A5.023.500.200.343.303.16
CPRXCatalyst Pharmaceutical Inc.20200204A24.3441.4824.2525.4917.2316.08
CPSCooper-Standard Automotive Inc.20200204A28.0016.107.8111.238.294.87
CPSHCPS Technologies Corp. Common S20200204A276.44284.18211.66211.2972.5272.89
CPSIComputer Programs & Systems In20200204A27.5710.204.745.875.474.33
CPSSConsumer Portfolio Services20200204A132.9688.8287.4786.971.351.85
CPSTCapstone Turbine Corp20200204A97.3562.11-13.6448.4875.7513.63
CPTCamden Property Trust20200204A5.576.41-5.66-5.6412.0812.05
CPTACapitala Finance Corp.20200204A18.3815.128.608.526.526.60
CPZCalamos Long/Short Equity & Dyn20200204A38.2519.4518.9318.610.520.84
CQPCheniere Energy Partners, LP20200204A17.357.391.691.835.695.55
CQQQInvesco China Technology ETF20200204ETF8.977.461.526.375.941.10
CRCrane Company20200204A11.156.29-1.493.417.782.88
CRAICRA International, Inc.20200204A64.0838.2025.6326.5012.5711.70
CRAKVanEck Vectors Oil Refiners ETF20200204ETF59.1734.5640.4939.46-5.92-4.90
CRBNiShares MSCI ACWI Low Carbon Ta20200204ETF15.229.659.679.71-0.03-0.06
CRBPCorbus Pharmaceuticals Holdings20200204A17.9113.384.425.198.968.19
CRCCalifornia Resources Corporatio20200204A20.0031.067.468.2823.6022.78
CRDACrawford & Company Class A20200204A47.8746.7240.5441.296.465.70
CRDBCrawford & Company Class B20200204A98.2866.4352.2351.9914.2114.44
CREECree Inc20200204A6.744.742.162.172.572.56
CREGChina Recycling Energy Corporat20200204A239.84216.76149.08156.9567.6859.81
CREXCREATIVE REALITIES, INC.20200204A447.92386.81386.81386.810.000.00
CRHMCRH Medical Corporation20200204A42.8527.9810.8015.2217.1912.77
CRICarter's Inc.20200204A8.118.945.275.663.683.29
CRISCuris Inc20200204A118.7693.4863.3562.7630.1330.72
CRKComstock Resources, Inc.20200204A35.0025.5716.9215.938.719.70
CRLCharles River Laboratories Inte20200204A8.283.361.711.881.661.48
CRMsalesforce.com, inc.20200204A2.892.17-0.82-0.152.992.32
CRMDCorMedix Inc.20200204A55.5437.6914.4217.0923.2720.60
CRMTAmerica's Car Mart Inc20200204A50.8930.4817.3718.6013.1111.89
CRNCCerence Inc. Common Stock20200204A33.6927.717.3020.7620.416.95
CRNTCeragon Networks Ltd20200204A48.1991.7873.9574.0717.8217.71
CRNXCrinetics Pharmaceuticals, Inc.20200204A245.7163.9026.8632.3437.0431.56
CRONCronos Group Inc. Common Share20200204A13.4810.613.954.596.676.01
CROPIQ Global Agribusiness Small Ca20200204ETF72.3026.0825.4125.410.670.67
CROXCrocs, Inc.20200204A13.038.902.202.596.706.31
CRSCarpenter Technology Corp20200204A14.467.502.653.134.844.37
CRSACrescent Acquisition Corp Class20200204A57.2330.89-14.20-14.2045.1045.10
CRSPCRISPR Therapeutics AG20200204A15.3611.436.136.585.304.85
CRTCross Timbers Royalty Trust20200204A49.1129.9820.9520.609.039.39
CRTXCortexyme, Inc. Common Stock20200204A148.2480.8536.8553.8744.0026.98
CRUSCirrus Logic Inc20200204A7.719.453.503.845.955.62
CRVLCorvel Corp20200204A76.6741.0931.5432.319.558.78
CRVSCorvus Pharmaceuticals, Inc.20200204A66.3252.5612.6011.7039.9540.86
CRWDCrowdStrike Holdings, Inc. Clas20200204A8.236.612.252.874.373.75
CRYCryoLife, Inc.20200204A20.6713.737.848.215.895.52
CSAVictoryShares US Small Cap Vola20200204ETF23.5065.5952.6060.0812.995.52
CSBVictoryShares US Small Cap High20200204ETF35.3328.6914.9115.6713.7913.02
CSBRChampions Oncology, Inc.20200204A161.4169.4841.6246.1727.8523.31
CSCOCisco Systems Inc20200204A2.143.09-0.991.284.081.81
CSDInvesco S&P Spin-Off ETF20200204ETF13.4516.6715.8915.100.781.57
CSFVictoryShares US Discovery Enha20200204ETF10.033.984.074.12-0.09-0.14
CSFLCenterState Bank Corporation Co20200204A6.1610.812.403.118.417.70
CSGPCoStar Group Inc20200204A18.8411.678.308.253.373.56
CSIQCanadian Solar, Inc.20200204A13.2110.192.773.547.436.65
CSLCarlisle Companies, Inc.20200204A11.596.152.612.803.543.35
CSLTCASTLIGHT HEALTH, INC.20200204A84.8474.6753.6553.8521.0220.82
CSMProShares Large Cap Core Plus20200204ETF8.818.0311.5312.94-3.50-4.91
CSMLIQ Chaikin U.S. Small Cap ETF20200204ETF17.226.914.895.402.031.51
CSODCornerstone OnDemand, Inc.20200204A11.0412.593.434.939.167.66
CSPICSP Inc.20200204A533.02177.208.2127.77168.99149.44
CSQCalamos Strategic Total Return20200204A14.528.445.955.832.492.61
CSSEChicken Soup for the Soul Enter20200204A577.27229.51186.36186.3643.1543.15
CSTECaesarstone Ltd.20200204A43.6436.4418.8821.0917.5615.34
CSTLCastle Biosciences, Inc. Common20200204A168.2577.0743.6845.3433.3931.72
CSTMConstellium SE Class A Ordinary20200204A9.169.090.34-0.598.769.68
CSTRCapStar Financial Holdings, Inc20200204A32.4819.5610.3810.539.189.03
CSUCapital Senior Living20200204A83.9148.4332.1834.3016.2514.13
CSVCarriage Services, Inc.20200204A22.7214.88-10.813.7125.6911.17
CSWCCapital Southwest Corp20200204A23.5215.209.019.486.195.72
CSWICSW Industrials, Inc20200204A118.5449.4936.8039.2512.6810.23
CSXCSX Corporation20200204A2.923.991.452.572.541.42
CTASCintas Corp20200204A7.344.101.221.712.882.39
CTBCooper Tire & Rubber Co.20200204A15.647.692.813.574.894.12
CTEKCynergisTek, Inc.20200204A327.97135.8581.9789.6053.8946.25
CTGComputer Task Group, Inc.20200204A79.0460.4456.5156.203.934.24
CTHRCharles & Colvard Ltd20200204A111.1093.9768.4368.6425.5425.34
CTIBYunhong CTI Ltd. Common Stock20200204A171.63121.00123.80117.66-2.803.34
CTICCTI BioPharma Corp. (DE) Common20200204A95.51103.6491.8292.3011.8311.34
CTLCenturyLink, Inc.20200204A7.216.713.493.343.223.37
CTLTCATALENT, INC.20200204A4.312.732.180.960.551.77
CTMXCytomX Therapeutics, Inc.20200204A26.4015.442.803.8712.6411.57
CTOConsolidated-Tomoka Land Co.20200204A90.2420.8519.7120.351.150.50
CTRAContura Energy, Inc. Common Sto20200204A62.8247.1519.5024.2927.6522.86
CTRCCentric Brands Inc. Common Stoc20200204A250.93186.47117.5781.9668.90104.51
CTRECARTRUST REIT, INC.20200204A7.938.932.672.956.265.98
CTRMCastor Maritime Inc. Common Sto20200204A159.6296.3066.5766.5729.7329.73
CTRNCiti Trends, Inc.20200204A26.3822.233.313.7218.9118.51
CTSCTS Corporation20200204A52.1226.848.108.7118.7418.13
CTSHCognizant Technology Solutions20200204A2.515.104.364.480.740.64
CTSOCytosorbents Corp.20200204A43.7444.8632.7248.1212.14-3.26
CTTCATCHMARK TIMBER TRUST, INC.20200204A15.339.964.435.075.534.89
CTVACorteva, Inc. Common Stock20200204A3.933.36-0.10-0.173.463.53
CTXRCitius Pharmaceuticals Inc. Com20200204A117.48100.0766.0071.5834.0728.50
CTXSCitrix Systems Inc20200204A3.873.760.661.463.112.31
CUBCubic Corporation20200204A15.4811.076.557.844.513.23
CUBAHerzfeld Caribbean Basin Fund20200204A50.8549.2347.4047.401.831.83
CUBECubeSmart20200204A3.612.791.232.001.560.78
CUBICUSTOMERS BANCORP INC20200204A15.4012.488.909.283.593.20
CUECue Biopharma, Inc.20200204A54.9236.036.956.6029.0929.44
CUICUI Global, Inc.20200204A173.33185.8297.8395.4587.9990.37
CULPCulp, Inc.20200204A79.1333.4525.9625.217.488.24
CUOContinental Materials Corporati20200204A624.70553.75378.55476.46175.2077.30
CUREDirexion Daily Healthcare Bull20200204ETF4.815.492.142.103.353.39
CUROCURO Group Holdings Corp.20200204A33.8017.854.186.5213.6611.33
CUTInvesco MSCI Global Timber ETF20200204ETF16.316.645.655.380.991.25
CUTRCutera, Inc.20200204A25.7318.285.516.1612.7712.12
CUZCousins Properties Inc.20200204A6.495.250.360.274.894.98
CVACovanta Holding Corporation20200204A7.008.013.538.844.48-0.84
CVBFCVB Financial Corp20200204A5.186.33-0.170.016.516.33
CVCOCavco Industries Inc.20200204A37.8316.9911.3210.805.676.19
CVCYCentral Valley Community Bancor20200204A36.9122.4817.6216.434.866.05
CVECenovus Energy Inc.20200204A11.468.383.333.855.054.53
CVEOCIVEO CORPORATION20200204A81.5871.1653.0859.5918.0811.56
CVETCovetrus, Inc. Common Stock20200204A20.2810.093.903.236.186.85
CVGICommercial Vehicle Group, Inc.20200204A28.3322.060.631.4821.4320.58
CVGWCalavo Growers Inc20200204A23.699.815.455.424.364.39
CVICVR ENERGY, INC.20200204A11.1813.456.606.386.847.07
CVIACovia Holdings Corporation Comm20200204A133.74104.0054.3141.3249.6962.68
CVLTCommault Systems, Inc.20200204A9.985.340.851.354.493.99
CVLYCodorus Valley Bancorp Inc20200204A209.45117.00107.74107.719.269.29
CVMCel-Sci Corporation20200204A32.6425.0121.6318.203.386.80
CVNACarvana Co.20200204A10.746.382.453.513.932.88
CVRChicago Rivet & Machine Co.20200204A288.0752.9452.4552.450.490.49
CVSCVS HEALTH CORPORATION20200204A2.432.560.620.281.952.28
CVTICovenant Transportation Group,20200204A33.1530.799.778.9821.0221.81
CVUCPI Aerostructures, Inc.20200204A54.5039.7531.3931.398.368.36
CVVCVD Equipment Corp.20200204A187.28110.1640.7542.8969.4267.27
CVXChevron Corporation20200204A2.112.500.632.051.870.45
CVYInvesco Zacks Multi-Asset Incom20200204ETF22.4211.2411.1311.230.110.01
CWCurtiss-Wright Corp.20200204A9.857.514.154.263.363.25
CWBSPDR Bloomberg Barclays Convert20200204ETF1.951.831.331.320.500.51
CWBCCommunity West BanCshares20200204A290.69196.08193.81196.082.260.00
CWBRCohBar, Inc. Common Stock20200204A153.48170.8879.2979.7791.5891.10
CWCOConsolidated Water Co Inc20200204A29.8646.2034.6937.9611.518.24
CWEBDirexion Daily CSI China Intern20200204ETF18.4119.3719.0318.570.340.80
CWENClearway Energy, Inc. Class C C20200204A9.994.930.480.504.454.43
CWENAClearway Energy, Inc. Class A20200204A9.724.981.851.653.133.33
CWHCamping World Holdings, Inc.20200204A18.7812.963.562.689.4110.29
CWISPDR MSCI ACWI ex-US ETF20200204ETF4.432.762.132.270.620.49
CWKCushman & Wakefield plc Ordinar20200204A10.5222.2418.1117.714.134.53
CWSAdvisorShares Focused Equity ET20200204ETF32.7043.0841.9141.911.171.17
CWSTCasella Waste Systems Inc20200204A15.8812.17-3.56-3.6915.7315.87
CWTCalifornia Water Service20200204A10.904.25-0.060.454.313.81
CXDCChina XD Plastics Company Limit20200204A112.64106.1259.9958.3946.1447.73
CXOCONCHO RESOURCES INC.20200204A5.224.696.994.53-2.290.16
CXPCOLUMBIA PROPERTY TRUST, INC.20200204A8.105.482.873.002.602.48
CXSEWisdomTree Trust WisdomTree Chi20200204ETF19.533.713.073.200.650.51
CXWCoreCivic, Inc.20200204A9.917.123.283.563.843.56
CYCypress Semiconductor20200204A4.283.342.342.560.990.78
CYANCyanotech Corp20200204A204.86112.77104.42104.428.358.35
CYBWisdomTree Chinese Yuan Strate20200204ETF149.2238.9730.1130.118.868.86
CYBECyberoptics Corp20200204A49.4126.3413.9615.2412.3811.10
CYBRCyberArk Software Ltd.20200204A10.917.684.013.703.673.98
CYCCCyclacel Pharmaceuticals, Inc20200204A184.46133.0252.4897.6980.5435.33
CYCNCyclerion Therapeutics, Inc. Co20200204A74.4445.68-3.40-2.3849.0748.06
CYDChina Yuchai International Ltd.20200204A80.7033.2427.1028.096.155.15
CYHCommunity Health Systems, Inc.20200204A24.2721.437.3810.0414.0511.39
CYRNCYREN Ltd.20200204A95.4589.4546.4746.4742.9742.97
CYRXCryoPort, Inc. Common Stock20200204A22.0521.839.122.7312.7119.10
CYTKCytokinetics Inc.20200204A21.4814.815.246.259.588.57
CZAInvesco Zacks Mid-Cap ETF20200204ETF8.132.982.983.120.00-0.14
CZNCCitizens & Northern Corporation20200204A155.9173.8856.6755.5317.2218.35
CZRCaesars Entertainment Corporati20200204A7.175.873.714.042.151.82
CZWICitizens Community Bancorp, Inc20200204A79.0161.1358.6757.882.463.25
CZZCosan Limited20200204A11.085.881.932.263.953.63
DDominion Energy, Inc Common Sto20200204A2.534.021.801.872.222.15
DACDanaos Corporation20200204A74.8560.4436.3037.4124.1323.02
DAIOData I/O Corp20200204A124.77221.82111.52111.95110.31109.87
DAKTDaktronics Inc20200204A22.0118.804.995.8513.8112.96
DALDelta Air Lines, Inc.20200204A2.329.877.498.262.391.61
DALIFirst Trust DorseyWright DALI 120200204ETF10.7527.9427.0027.070.950.88
DALTAnfield Capital Diversified Alt20200204ETF32.3319.6824.8718.94-5.190.74
DANDana Incorporated20200204A7.356.57-0.89-2.097.478.66
DARDARLING INGREDIENTS INC.20200204A4.853.782.16-0.401.624.19
DAREDare Bioscience, Inc. Common St20200204A139.12107.9785.3685.6522.6022.32
DAUDExchange-Traded Notes linked to20200204ETN51.8236.3836.3836.380.000.00
DAUGFT Cboe Vest U.S. Equity Deep B20200204ETF22.43
DAXGlobal X Funds Global X DAX Ger20200204ETF74.1766.8065.7965.791.001.00
DBDeutsche Bank Aktiengesellschaf20200204A11.108.933.494.675.444.26
DBAWXtrackers MSCI All World ex US20200204ETF23.1510.037.347.832.692.20
DBDDiebold Nixdorf Incorporated20200204A11.496.782.552.764.234.02
DBEFXtrackers MSCI EAFE Hedged Equi20200204ETF2.952.470.330.542.141.93
DBEHiM DBi Hedge Strategy ETF20200204ETF24.4019.6119.6119.610.000.00
DBEMXtrackers MSCI Emerging Markets20200204ETF66.0836.7636.7036.780.05-0.03
DBEUXtrackers MSCI Europe Hedged Eq20200204ETF3.225.812.703.063.112.75
DBEZXtrackers MSCI Eurozone Hedged20200204ETF17.465.975.279.670.69-3.70
DBGRXtrackers MSCI Germany Hedged E20200204ETF63.4617.39-48.6217.3966.010.00
DBIDesigner Brands Inc.20200204A11.237.183.593.193.583.98
DBJPXtrackers MSCI Japan Hedged Equ20200204ETF3.132.111.081.031.031.09
DBLVAdvisorShares DoubleLine Value20200204ETF41.0522.3322.9622.96-0.63-0.63
DBMFiM DBi Managed Futures Strategy20200204ETF21.090.000.000.000.000.00
DBVTDBV Technologies S.A.20200204A20.3414.738.938.925.805.81
DBXDropbox, Inc. Class A20200204A6.326.381.882.974.503.41
DCARDropCar, Inc. Common Stock20200204A370.70318.12252.63252.3265.4865.80
DCHFExchange-Traded Notes linked to20200204ETN36.9936.6540.3340.33-3.68-3.68
DCIDonaldson Company, Inc.20200204A8.073.891.431.422.462.47
DCODucommun Incorporated20200204A25.6812.903.954.508.968.40
DCOMDime Community Bancshares20200204A12.1618.121.9615.6116.162.51
DCPDCP Midstream, LP20200204A11.066.701.712.364.994.34
DCPHDeciphera Pharmaceuticals, Inc.20200204A31.0822.108.227.3313.8814.77
DDDuPont de Nemours, Inc. Common20200204A2.632.17-0.570.342.741.83
DDD3D Systems Corp20200204A9.908.351.232.717.125.54
DDGProshares Short Oil & Gas20200204ETF50.2922.0419.1219.022.923.02
DDIVFirst Trust Exchange-Traded Fun20200204ETF12.3130.1829.8830.180.300.00
DDLSWisdomTree Dynamic Currency Hed20200204ETF56.1339.9528.1828.1811.7711.77
DDMProShares Ultra Dow3020200204ETF2.702.274.142.17-1.870.11
DDOGDatadog, Inc. Class A Common St20200204A20.2712.929.078.783.854.14
DDSDillards Inc.20200204A14.366.71-2.35-1.889.068.59
DDWMWisdomTree Dynamic Currency Hed20200204ETF22.6217.5217.6517.80-0.13-0.28
DEDeere & Company20200204A5.433.973.824.000.15-0.02
DEAEasterly Government Properties,20200204A4.674.720.220.694.504.03
DEACDiamond Eagle Acquisition Corp.20200204A21.4416.677.848.858.837.82
DECKDeckers Outdoor Corp20200204A9.005.543.984.801.560.74
DEEFXtrackers FTSE Developed ex US20200204ETF27.1912.2011.2111.150.991.05
DEFInvesco Defensive Equity ETF20200204ETF37.1819.6616.1116.153.563.51
DEFAiShares Adaptive Currency Hedge20200204ETF41.8390.2090.2090.200.000.00
DEIDouglas Emmett, Inc.20200204A6.232.170.861.031.281.14
DELLDell Technologies Inc.20200204A7.553.892.682.911.210.99
DEMWisdomTree Emerging Markets Hig20200204ETF6.254.662.862.631.802.04
DENNDENNY'S CORP20200204A6.018.55-0.410.168.958.38
DESWisdomTree U.S. SmallCap Divide20200204ETF6.266.360.670.255.716.13
DESPDespegar.com, Corp.20200204A13.827.6810.0810.27-2.40-2.59
DEURExchange-Traded Notes linked to20200204ETN11.3213.0212.1116.930.91-3.92
DEUSXtrackers Russell 1000 Comprehe20200204ETF15.249.059.418.58-0.360.46
DEWWisdomTree Global High Dividend20200204ETF16.2716.2616.7916.79-0.52-0.52
DFEWisdomTree Europe SmallCap Divi20200204ETF12.296.42-2.16-2.718.589.13
DFENDirexion Daily Aerospace & Defe20200204ETF18.7510.545.656.464.894.08
DFFNDIFFUSION PHARMACEUTICALS INC20200204A73.5970.3648.6142.8521.7527.51
DFINDonnelley Financial Solutions,20200204A21.999.638.528.451.111.17
DFJWisdomTree Japan SmallCap Divid20200204ETF6.8323.9022.3823.681.520.22
DFNDReality Shares DIVCON Dividend20200204ETF32.2822.6422.6422.640.000.00
DFNLDavis Select Financial ETF20200204ETF48.4441.6738.0138.013.663.66
DFSDiscover Financial Services20200204A2.323.100.990.922.112.19
DFVLiPath US Treasury 5-year Bull E20200204ETF63.16
DGDollar General Corp.20200204A3.922.350.470.201.882.15
DGAZVelocityShares 3x Inverse Natur20200204ETN25.3912.537.265.885.276.65
DGBPExchange-Traded Notes linked to20200204ETN16.0514.9614.9714.97-0.01-0.01
DGICADonegal Group Inc20200204A65.6462.8138.0138.0924.8024.73
DGICBDonegal Group Inc20200204A614.31
DGIIDigi International Inc20200204A22.6214.533.666.0110.878.51
DGLDVelocitySharesTM 3x Inverse Gol20200204ETF5.683.95-0.89-0.914.854.87
DGLYDigital Ally, Inc. Common Stock20200204A81.7974.7257.8969.1116.845.61
DGPDB Gold Double Long ETN due Feb20200204ETN43.5333.5217.4322.4616.0911.05
DGREWisdomTree Trust WisdomTree Eme20200204ETF55.9430.0426.6726.673.363.36
DGROiShares Core Dividend Growth ET20200204ETF2.402.970.160.952.812.02
DGRSWisdomTree Trust WisdomTree U.S20200204ETF26.9415.9515.5415.540.420.41
DGRWWisdomTree Trust WisdomTree U.S20200204ETF2.693.791.772.322.031.48
DGSWisdomTree Emerging Markets Sma20200204ETF9.153.471.731.471.742.00
DGTSPDR Global Dow ETF (based on T20200204ETF25.3315.1014.9215.030.190.07
DGXQuest Diagnostics Inc.20200204A5.263.280.691.722.591.56
DGZDB Gold Short ETN due February20200204ETN112.73147.62165.53155.31-17.91-7.69
DHID.R. Horton Inc.20200204A2.773.371.491.381.892.00
DHILDiamond Hill Investment Group20200204A97.1652.0643.9743.148.098.91
DHRDanaher Corporation20200204A2.733.601.843.211.750.39
DHSWisdomTree U.S. High Dividend F20200204ETF3.524.592.064.502.530.08
DHTDHT HOLDINGS, INC.20200204A18.1815.229.319.805.925.42
DHXDHI Group, Inc.20200204A45.0728.3312.3513.0515.9915.28
DIASPDR Dow Jones Industrial Avera20200204ETF0.721.901.451.460.450.45
DIALColumbia Diversified Fixed Inco20200204ETF19.0312.7312.4912.840.24-0.11
DIETDefiance Next Gen Food and Agri20200204ETF26.0738.9832.9638.986.020.00
DIGProShares Ultra Oil & Gas20200204ETF6.274.831.501.763.323.07
DIMWisdomTree International MidCap20200204ETF16.918.848.748.840.090.00
DINDine Brands Global, Inc.20200204A16.347.802.332.995.474.81
DINTDavis Select International ETF20200204ETF41.9911.2410.8810.960.360.28
DIODDiodes Inc20200204A12.8913.013.124.889.898.13
DISThe Walt Disney Company20200204A1.3110.308.618.891.731.42
DISCADiscovery, Inc. Series A Common20200204A3.453.820.610.913.212.91
DISCBDiscovery, Inc. Series B Common20200204A
DISCKDiscovery, Inc. Series C Common20200204A3.723.571.691.741.881.83
DISHDISH Network Corp.20200204A3.923.540.820.972.722.57
DITAMCON Distributing Co.20200204A0.01
DIVGlobal X SuperDividend U.S. ETF20200204ETF8.2713.14-0.232.0313.3811.12
DIVAAGFiQ Hedged Dividend Income Fu20200204ETF55.4228.625.98-23.1222.6351.74
DIVBiShares U.S. Dividend and Buyba20200204ETF5.882.93-12.83-0.6815.773.62
DIVCC-Tracks Exchange Traded Notes20200204ETN519.98
DIVOAmplify CWP Enhanced Dividend I20200204ETF36.0818.8515.2918.853.560.00
DIVYReality Shares DIVS ETF20200204ETF77.8837.6940.3240.32-2.63-2.63
DJCBETRACS Bloomberg Commodity Inde20200204ETN168.82
DJCIETRACS Linked to the Bloomberg20200204ETN29.407.427.427.420.000.00
DJCODaily Journal Corp20200204A0.39
DJDInvesco Dow Jones Industrial Av20200204ETF21.3920.5125.0421.15-4.53-0.64
DJPiPath Bloomberg Commodity Index20200204ETN5.013.582.602.520.981.06
DJPYExchange-Traded Notes linked to20200204ETN26.3720.9916.8016.804.194.19
DKDelek US Holdings, Inc.20200204A11.569.544.434.585.124.97
DKLDELEK LOGISTICS PARTNERS, LP20200204A40.9228.6822.1220.226.568.45
DKSDick's Sporting Goods, Inc.20200204A6.193.231.891.651.341.58
DLADelta Apparel Inc.20200204A263.44316.9093.69127.00223.21189.89
DLBDolby Laboratories, Inc.Class A20200204A5.683.072.142.310.930.77
DLBRVelocityShares Short LIBOR ETN20200204ETN149.6095.7079.8179.8115.8815.88
DLHCDLH Holdings Corp.20200204A537.95425.37404.85404.8520.5220.52
DLNWisdomTree U.S. LargeCap Divide20200204ETF2.831.911.460.030.451.88
DLNGDYNAGAS LNG PARNERS LP20200204A75.6044.63-22.23-9.6166.8654.24
DLPHDelphi Technologies PLC Ordinar20200204A7.4016.6710.8110.625.866.07
DLPNDolphin Entertainment, Inc.20200204A553.18310.53188.36188.36122.17122.17
DLRDigital Realty Trust, Inc.20200204A4.382.580.690.711.891.87
DLSWisdomTree International SmallC20200204ETF8.7010.758.248.142.512.62
DLTHDuluth Holdings Inc. Class B Co20200204A29.4318.756.538.1612.2110.59
DLTRDollar Tree Inc.20200204A3.895.022.893.022.131.99
DLXDeluxe Corporation20200204A10.485.200.901.414.313.80
DMACDiaMedica Therapeutics Inc. Com20200204A392.94252.75154.69178.2098.0674.55
DMDVAAM S& P Developed Markets High20200204ETF42.0922.7827.1127.11-4.34-4.34
DMLPDorchester Minerals LP20200204A54.1645.9814.2314.7731.7531.20
DMPIDelMar Pharmaceuticals, Inc. Co20200204A147.40141.49102.44102.1639.0539.33
DMRCDigimarc Corporation20200204A38.3419.977.488.6913.4312.29
DMREDeltaShares S&P EM 100 & Manage20200204ETF58.05
DMRIDeltaShares S&P International M20200204ETF140.54108.23108.23108.230.000.00
DMRLDeltaShares S&P 500 Managed Ris20200204ETF100.5347.3047.3047.300.000.00
DMRMDeltaShares S&P 400 Managed Ris20200204ETF51.172.432.432.430.000.00
DMRSDeltaShares S&P 600 Managed Ris20200204ETF365.73331.7893.89315.93237.8915.86
DMTKDermTech, Inc. Common Stock20200204A200.7183.0244.9549.2138.0633.81
DNKNDunkin' Brands Group, Inc.20200204A7.7710.753.033.337.727.42
DNLWisdomTree Global ex-US Quality20200204ETF12.554.194.064.100.120.09
DNLIDenali Therapeutics Inc. Common20200204A27.4420.7212.5812.858.147.87
DNNDenison Mines Corp20200204A82.9963.7127.7241.2335.9922.48
DNOVFT Cboe Vest U.S. Equity Deep B20200204ETF31.1024.8124.8124.810.000.00
DNOWNOW INC.20200204A11.198.014.865.703.152.29
DNRDenbury Resources, Inc.20200204A13.9621.9315.6115.896.336.05
DODiamond Offshore Drilling20200204A21.0216.674.517.6012.169.07
DOCPHYSICIANS REALTY TRUST20200204A5.235.171.311.823.883.36
DOCUDocuSign, Inc. Common Stock20200204A7.895.532.392.243.143.28
DOGProShares Short Dow3020200204ETF2.121.760.300.891.470.87
DOGSArrow Dogs of the World ETF20200204ETF52.0681.3178.5571.392.759.92
DOGZDogness (International) Corpora20200204A229.67104.5995.4698.389.136.21
DOLWisdomTree International LargeC20200204ETF15.8215.5311.195.604.349.93
DOMODomo, Inc. Class B Common Stock20200204A34.2344.9225.697.7319.2337.19
DONWisdomTree U.S. MidCap Dividend20200204ETF5.803.963.423.460.540.51
DOOWisdomTree international Divide20200204ETF17.4910.3913.4910.59-3.10-0.20
DOOOBRP Inc. Common Subordinate Vot20200204A10.816.733.783.922.952.82
DOORMASONITE INTERNATIONAL CORP20200204A16.115.061.432.693.622.37
DORMDorman Products, Inc. New20200204A20.297.722.422.195.305.54
DOVDover Corporation20200204A5.975.211.422.913.792.30
DOWDow Inc.20200204A4.453.602.252.141.361.46
DOXAmdocs Limited20200204A6.023.990.571.103.432.89
DPHCDiamondPeak Holdings Corp. Clas20200204A21.4323.0416.7316.736.316.31
DPSTDirexion Daily Regional Banks B20200204ETF18.4416.1012.2413.083.863.02
DPWDPW Holdings, Inc.20200204A110.70174.14115.42111.5458.7162.60
DPZDomino's Pizza Inc.20200204A7.553.391.802.201.591.19
DRADDigirad Corporation20200204A489.55261.69137.98204.95123.7056.74
DREDuke Realty Corp.20200204A2.913.881.082.442.801.43
DRHDiamondRock Hospitality Company20200204A10.289.593.525.376.074.22
DRIDarden Restaurants, Inc.20200204A4.152.330.030.652.301.68
DRIODarioHealth Corp. Common Stock20200204A201.25226.2084.7384.26141.47141.94
DRIPDirexion Daily S&P Oil & Gas Ex20200204ETF23.7820.509.6410.7110.869.78
DRIVGlobal X Autonomous & Electric20200204ETF39.2325.1823.4723.041.712.14
DRNDirexion Daily Real Estate Bull20200204ETF35.8516.7015.3615.061.341.64
DRNADicerna Pharmaceuticals, Inc.20200204A24.49634.03568.21564.2765.8269.77
DRQDril-Quip, Inc.20200204A19.8511.143.254.247.896.90
DRRXDurect Corp20200204A57.9346.8713.5314.7633.3432.12
DRSKAptus Defined Risk ETF20200204ETF22.0016.2816.2816.280.000.00
DRTTDIRTT Environmental Solutions L20200204A70.2146.4226.5225.8819.9020.53
DRVDirexion Daily Real Estate Bear20200204ETF30.6934.2730.2430.754.033.51
DRWWisdomTree Global ex-US Real Es20200204ETF18.1017.0915.7615.761.331.33
DSDrive Shack Inc.20200204A30.6150.0548.0847.182.012.91
DSEDuff & Phelps Select MLP and Mi20200204A33.1229.9919.2617.1810.7412.82
DSGXDescartes Systems Group Inc20200204A8.956.401.891.964.524.45
DSIiShares MSCI KLD 400 Social ETF20200204ETF3.341.691.291.260.410.43
DSKEDaseke, Inc. Common Stock20200204A50.5434.1021.2623.5212.8410.58
DSLVVelocitySharesTM 3x Inverse Sil20200204ETF16.2311.78-2.340.0814.1211.69
DSPGDSP Group Inc20200204A17.5418.30-0.971.2619.2717.08
DSSDocument Security Systems, Inc.20200204A116.5191.1539.6041.2351.5549.93
DSSIDiamond S Shipping Inc. Common20200204A25.5214.664.255.4910.419.18
DSTLDistillate U.S. Fundamental Sta20200204ETF19.1414.0711.8811.852.202.22
DSWLDeswell Industries Inc20200204A728.60641.52596.58611.2344.9430.28
DSXDiana Shipping, Inc.20200204A38.3528.5832.1418.32-3.5610.26
DTDynatrace, Inc.20200204A13.986.611.822.304.794.31
DTDWisdomTree U.S. Total Dividend20200204ETF3.371.761.471.310.280.45
DTEDTE Energy Company20200204A4.372.380.620.951.761.44
DTEADAVIDsTEA Inc. Common Stock20200204A101.4778.0922.8221.9555.2856.14
DTECALPS Disruptive Technologies ET20200204ETF12.4411.5115.8415.80-4.33-4.29
DTHWisdomTree International High D20200204ETF17.3715.4614.6714.670.800.80
DTILPrecision BioSciences, Inc. Com20200204A41.5127.706.1410.8521.5616.85
DTNWisdomTree U.S. Dividend ex-Fin20200204ETF3.3929.3727.7625.791.613.58
DTODB Crude Oil Double Short Excha20200204ETN274.39153.74145.38145.938.367.81
DTSSDatasea Inc. Common Stock20200204A208.69156.35125.53121.5130.8334.84
DTULiPath US Treasury 2-year Bull E20200204ETF42.40
DTYLiPath US Treasury 10-year Bull20200204ETF9.43145.47145.47145.470.000.00
DUGProShares UltraShort Oil & Gas20200204ETF8.758.972.831.346.137.62
DUKDuke Energy Corporation20200204A2.361.730.490.821.240.91
DURAVanEck Vectors Morningstar Dura20200204ETF52.2429.6326.7229.832.92-0.19
DUSADavis Select U.S. Equity ETF20200204ETF53.2725.4819.8220.495.674.99
DUSLDirexion Daily Industrials Bull20200204ETF33.9419.5617.2416.462.323.10
DUSTDirexion Daily Gold Miners Inde20200204ETF15.9413.835.357.758.476.06
DVADaVita Inc.20200204A5.253.53-0.193.783.72-0.25
DVAXDynavax Technologies Corporatio20200204A20.0317.023.846.6713.1810.33
DVDDover Motorsports20200204A96.3752.2053.3352.20-1.130.00
DVLUFirst Trust Dorsey Wright Momen20200204ETF9.310.67-0.81-0.811.481.48
DVNDevon Energy Corporation20200204A4.674.761.061.743.703.03
DVOLFirst Trust Dorsey Wright Momen20200204ETF12.1717.0718.9918.93-1.92-1.85
DVOPSource Dividend Opportunity ETF20200204ETF91.4417.1217.1217.120.000.00
DVPDeep Value ETF20200204ETF23.9412.8412.0710.830.772.01
DVYiShares Select Dividend ETF20200204ETF1.606.102.655.733.450.37
DVYAiShares Asia/Pacific Dividend E20200204ETF34.78452.85452.85452.850.000.00
DVYEiShares Emerging Markets Divide20200204ETF7.185.614.724.800.890.80
DWASInvesco DWA SmallCap Momentum E20200204ETF16.3332.2041.4836.02-9.27-3.82
DWATArrow Investments Trust Arrow D20200204ETF493.53503.11503.11503.110.000.00
DWAWAdvisorShares Dorsey Wright FSM20200204ETF64.73
DWCRArrow DWA Country Rotation ETF20200204ETF84.77
DWEQAdvisorShares Dorsey Wright Alp20200204ETF66.576.636.636.630.000.00
DWFISPDR Dorsey Wright Fixed Income20200204ETF13.809.659.659.650.000.00
DWLDDavis Select Worldwide ETF20200204ETF35.4513.2310.4210.732.812.51
DWMWisdomTree International Equity20200204ETF15.527.567.527.550.040.01
DWMCAdvisorShares Dorsey Wright Mic20200204ETF365.32102.28102.28102.280.000.00
DWMFWisdomTree International Multif20200204ETF58.8150.6350.6350.630.000.00
DWPPFirst Trust Dorsey Wright Peopl20200204ETF36.8129.1828.8428.840.340.34
DWSHAdvisorShares Dorsey Wright Sho20200204ETF21.6324.6025.8225.33-1.22-0.73
DWSNDawson Geophysical Company New20200204A129.1277.8132.8031.8145.0146.00
DWUSAdvisorShares Dorsey Wright FSM20200204ETF36.6918.8618.8618.860.000.00
DWXSPDR S&P International Dividend20200204ETF6.895.194.924.780.280.41
DXDynex Capital, Inc.20200204A8.586.873.393.353.473.52
DXCDXC Technology Company20200204A6.124.820.910.863.923.96
DXCMDexCom, Inc.20200204A14.416.603.564.073.733.60
DXDProShares UltraShort Dow 3020200204ETF4.563.902.191.951.711.95
DXGEWisdomTree Germany Hedged Equit20200204ETF46.4919.1813.2114.605.974.58
DXJWisdomTree Japan Hedged Equity20200204ETF1.912.160.691.001.481.17
DXJSWisdomTree Japan Hedged SmallCa20200204ETF42.3425.7327.1327.78-1.40-2.05
DXLGDestination XL Group, Inc.20200204A198.59135.6069.85100.5265.7435.08
DXPEDXP Enterprises Inc20200204A45.9233.4022.2125.2411.198.15
DXYNDixie Group Inc20200204A726.67557.89370.28370.30187.60187.59
DYDycom Industries, Inc.20200204A16.0610.284.815.055.475.23
DYAIDyadic International, Inc.20200204A109.5859.9944.0249.4915.9710.50
DYLSWisdomTree Dynamic Long/Short U20200204ETF14.565.731.004.614.731.11
DYNFBlackRock U.S. Equity Factor Ro20200204ETF10.319.569.199.190.370.37
DYNTDynatronics Corp20200204A169.01233.53170.52176.1963.0057.34
DZKDirexion Daily Developed Market20200204ETF20.127.856.035.501.822.35
DZSIDASAN Zhone Solutions, Inc20200204A191.50238.52111.07109.21127.46129.31
DZZDB Gold Double Short ETN due Fe20200204ETN338.90343.07343.06343.070.020.01
EAElectronic Arts Inc20200204A3.8752.5344.9449.177.643.37
EAFGrafTech International Ltd.20200204A9.868.660.751.267.917.40
EAGGiShares ESG US Aggregate Bond E20200204ETF7.348.687.02-3.061.6611.74
EARNELLINGTON RESIDENTIAL MORTGAGE20200204A30.5722.1520.3216.451.845.71
EARSAuris Medical Holding Ltd. Comm20200204A110.5375.1163.3470.2211.774.89
EASGXtrackers MSCI EAFE ESG Leaders20200204ETF27.9426.9127.0926.91-0.180.00
EASIAmplify EASI Tactical Growth ET20200204ETF18.8515.8016.5715.80-0.770.00
EASTEASTSIDE DISTILLING , INC.20200204A300.30138.86140.37153.39-1.50-14.52
EATBrinker International, Inc.20200204A8.524.051.291.442.762.61
EBEventbrite, Inc. Class A Common20200204A20.2913.84-0.41-1.3314.2515.17
EBAYeBay Inc20200204A3.305.530.311.955.233.59
EBFEnnis, Inc.20200204A11.936.412.823.533.592.89
EBIXEbix Inc20200204A17.7116.2412.7412.773.503.47
EBIZGlobal X E-commerce ETF20200204ETF26.1626.2722.1822.244.094.04
EBMTEagle Bancorp Montana, Inc20200204A103.0766.8544.0962.6822.754.17
EBNDSPDR Bloomberg Barclays Emergin20200204ETF4.621.781.391.410.380.37
EBSEmergent Biosolutions, Inc.20200204A18.068.933.434.105.504.84
EBSBMeridian Bancorp, Inc.20200204A12.4318.474.755.8713.7212.59
EBTCEnterprise Bancorp Inc.20200204A320.2499.3775.9476.6023.4322.77
ECHiShares MSCI Chile ETF20200204ETF6.659.271.992.227.297.07
ECHOEcho Global Logistics, Inc.20200204A22.7225.106.736.9818.3718.12
ECLEcolab, Inc.20200204A3.684.070.381.803.702.27
ECLNFirst Trust EIP Carbon Impact E20200204ETF11.6435.9740.4342.74-4.46-6.77
ECNSiShares MSCI China Small-Cap ET20200204ETF73.6019.3217.4617.461.871.87
ECOLUS Ecology, Inc.20200204A19.5410.022.134.697.895.33
ECOMCHANNELADVISOR CORPORATION20200204A30.2612.922.533.5510.399.37
ECONColumbia Emerging Markets Consu20200204ETF22.0710.379.499.480.880.90
ECORelectroCore, Inc. Common Stock20200204A192.54140.49113.87117.2026.6223.29
ECOWPacer Emerging Markets Cash Cow20200204ETF67.6745.9134.2534.2511.6611.66
ECPGEncore Capital Group, Inc.20200204A16.909.812.322.557.507.27
ECTECA Marcellus Trust 1 Interest20200204A201.20245.3086.4286.24158.88159.06
EDConsolidated Edison, Inc.20200204A3.263.982.412.471.581.52
EDCDirexion Daily Emerging Markets20200204ETF5.473.904.292.96-0.390.94
EDENiShares MSCI Denmark ETF20200204ETF18.2813.4416.1415.22-2.71-1.78
EDITEditas Medicine, Inc. Common St20200204A17.2419.836.537.0513.3012.78
EDIVSPDR S&P Emerging Markets Divid20200204ETF22.1110.7110.4610.460.260.25
EDNTEdison Nation, Inc. Common Stoc20200204A224.29154.09134.12133.6719.9720.42
EDOGALPS Emerging Sector Dividend D20200204ETF47.7818.9918.9918.990.000.00
EDOWFirst Trust Dow 30 Equal Weight20200204ETF19.877.187.057.150.130.03
EDRYEuroDry Ltd. Common Shares20200204A1224.45839.16510.18510.18328.98328.98
EDSAEdesa Biotech, Inc. Common Shar20200204A178.47101.5268.3275.9733.2025.55
EDUCEducational Development Corp20200204A143.22135.51118.44121.1317.0714.38
EDVVanguard World Funds Extended D20200204ETF7.324.513.933.840.580.67
EDZDirexion Daily Emerging Markets20200204ETF3.193.524.634.07-1.11-0.54
EEEl Paso Electric Company20200204A2.601.951.481.550.470.40
EEFTEuronet Worldwide Inc20200204A11.524.771.612.023.162.74
EEHELEMENTS Linked to the SPECTRUM20200204ETN502.54
EELVInvesco S&P Emerging Markets Lo20200204ETF47.3843.3242.7542.740.570.58
EEMiShares MSCI Emerging Markets E20200204ETF2.282.251.131.211.121.04
EEMAiShares MSCI Emerging Markets A20200204ETF16.107.495.175.852.321.64
EEMDAAM S&P Emerging Markets High D20200204ETF102.2464.1664.1664.160.000.00
EEMOInvesco S&P Emerging Markets Mo20200204ETF99.8776.4278.2578.18-1.83-1.76
EEMSiShares MSCI Emerging Markets S20200204ETF50.8437.1936.7036.700.500.50
EEMViShares Edge MSCI Min Vol Emerg20200204ETF2.321.631.231.240.410.39
EEMXSPDR MSCI Emerging Markets Foss20200204ETF32.0914.1814.1814.180.000.00
EESWisdomTree U.S. SmallCap Fund20200204ETF11.849.376.626.582.752.79
EETProShares Ultra MSCI Emerging M20200204ETF30.3816.2116.1515.870.060.34
EEVProShares Trust UltraShort MSCI20200204ETF4.404.191.722.162.472.03
EEXEmerald Holding, Inc.20200204A31.9421.4315.3315.256.106.18
EFAiShares MSCI EAFE ETF20200204ETF1.451.300.470.610.820.69
EFADProShares MSCI EAFE Dividend Gr20200204ETF15.377.457.007.220.450.23
EFASGlobal X MSCI SuperDividend EAF20200204ETF27.5318.9714.7716.194.202.78
EFAViShares Edge MSCI Min Vol EAFE20200204ETF1.391.731.311.320.420.41
EFAXSPDR MSCI EAFE Fossil Fuel Rese20200204ETF46.5744.9343.2343.751.701.17
EFCEllington Financial Inc. Common20200204A5.553.990.550.703.443.29
EFGiShares MSCI EAFE Growth ETF20200204ETF5.074.243.743.770.500.47
EFNLiShares MSCI Finland ETF20200204ETF40.0634.7735.0535.51-0.29-0.75
EFOProShares Ultra MSCI EAFE20200204ETF116.6525.3125.3125.310.000.00
EFOIEnergy Focus, Inc.20200204A131.95133.24105.00110.9528.2422.29
EFSCEnterprise Financial Services C20200204A20.009.874.514.805.375.07
EFUProShares Trust UltraShort MSCI20200204ETF94.6549.8247.5847.582.242.24
EFViShares MSCI EAFE Value ETF20200204ETF2.131.350.480.070.871.28
EFXEquifax, Incorporated20200204A5.992.910.821.502.091.41
EFZProShares Trust Short MSCI EAFE20200204ETF15.507.616.756.750.860.86
EGANeGain Corporation20200204A37.4128.10-21.14-22.4349.2450.53
EGBNEagle Bancorp Inc20200204A12.3410.891.680.959.219.94
EGHT8x8, Inc. Common Stock20200204A9.707.354.196.063.161.29
EGLEEagle Bulk Shipping Inc.20200204A42.4048.9223.5824.3525.3324.57
EGOEldorado Gold Corporation20200204A14.9314.845.666.969.187.88
EGOVNIC Inc20200204A14.5550.6618.9619.1531.7031.52
EGPEastGroup Properties Inc.20200204A9.904.132.772.501.361.64
EGPTVanEck Vectors Egypt Index ETF20200204ETF143.8073.5776.7676.76-3.19-3.19
EGRXEagle Pharmaceuticals, Inc.20200204A31.0412.645.776.196.866.45
EGYVaalco Energy, Inc.20200204A47.3646.8913.1114.2533.7932.66
EHCEncompass Health Corporation Co20200204A8.534.661.591.523.073.14
EHTHeHealth, Inc.20200204A16.9211.774.735.797.045.98
EIDOiShares MSCI Indonesia ETF20200204ETF4.244.521.421.993.112.54
EIDXEidos Therapeutics, Inc. Common20200204A78.7519.454.178.1615.2911.29
EIGEmployers Holdings, Inc.20200204A14.266.203.183.473.022.73
EIGIEndurance International Group H20200204A29.3122.829.974.8712.8517.96
EIGREiger BioPharmaceuticals, Inc.20200204A30.8813.5423.3924.38-9.85-10.83
EINCVanEck Vectors Energy Income ET20200204ETF154.42107.8151.9653.4055.8554.41
EIRLiShares MSCI Ireland ETF20200204ETF15.0722.8122.2420.320.572.49
EISiShares MSCI Israel ETF20200204ETF47.6530.8730.2130.210.650.65
EIXEdison International20200204A3.202.26-0.10-0.102.362.36
EJANInnovator MSCI Emerging Markets20200204ETF53.73117.49117.45117.450.040.04
EJULInnovator MSCI Emerging Markets20200204ETF42.0317.3117.3117.310.000.00
EKARIdeanomics NextGen Vehicles and20200204ETF56.3621.2225.8021.22-4.580.00
EKSOEkso Bionics Holdings, Inc. Com20200204A102.5583.3860.4568.2822.9315.09
ELThe Estee Lauder Companies Inc.20200204A3.965.580.350.625.234.96
ELAEnvela Corporation20200204A122.64124.1863.5578.0460.6246.14
ELANElanco Animal Health Incorporat20200204A4.533.17-0.740.013.913.16
ELDWisdomTree Emerging Markets Loc20200204ETF19.9312.0713.5213.52-1.45-1.45
ELFe.l.f. Beauty, Inc.20200204A14.2412.501.864.1310.648.37
ELGXEndologix Inc20200204A85.3472.7333.1842.6239.5530.11
ELLOEllomay Capital LTD20200204A645.09846.24386.99314.59459.25531.65
ELMDElectromed, Inc.20200204A198.0385.5156.3766.4729.1419.05
ELOXEloxx Pharmaceuticals, Inc. Com20200204A129.45101.20100.9698.920.242.28
ELSEquity Lifestyle Properties, In20200204A6.644.510.320.604.193.91
ELSEElectro-Sensors Inc20200204A410.40238.92238.92238.920.000.00
ELTKEltek Ltd20200204A170.03124.59104.46103.9120.1220.67
ELVTElevate Credit, Inc.20200204A34.8723.89-6.744.4230.6419.48
ELYCallaway Golf Company20200204A8.266.181.903.644.282.54
EMAGVanEck Vectors Emerging Markets20200204ETF188.9716.2416.2416.240.000.00
EMANeMagin Corporation20200204A220.69910.00709.57709.76200.43200.24
EMBiShares J.P. Morgan USD Emergin20200204ETF0.961.681.331.400.360.28
EMBHiShares Interest Rate Hedged Em20200204ETF21.9612.4712.4712.470.000.00
EMCBWisdomTree Emerging Markets Cor20200204ETF97.3326.7826.7826.780.000.00
EMCFEmclaire Financial Corp20200204A476.82407.31402.07402.075.255.25
EMCGWisdomTree Emerging Markets Con20200204ETF62.5519.5919.1619.590.440.00
EMDVProShares MSCI Emerging Markets20200204ETF54.3422.4222.6122.59-0.19-0.17
EMEEMCOR Group, Inc.20200204A8.815.712.332.733.382.97
EMFMGlobal X MSCI Next Emerging & F20200204ETF64.1928.6328.6328.630.000.00
EMGFiShares Edge MSCI Multifactor E20200204ETF25.2612.259.3811.222.881.03
EMHYiShares J.P. Morgan EM High Yie20200204ETF5.962.982.762.810.220.17
EMIFiShares Emerging Markets Infras20200204ETF62.7745.6831.3540.8414.334.84
EMIHXtrackers Emerging Markets Bond20200204ETF88.6182.4282.4282.420.000.00
EMKREmcore Corp20200204A88.0123.9210.2412.7413.6711.18
EMLEastern Company20200204A225.0293.2882.6186.4810.676.80
EMLCVanEck Vectors J.P. Morgan EM L20200204ETF2.981.991.541.580.450.41
EMLPFirst Trust North American Ener20200204ETF4.344.073.013.081.060.99
EMMFWisdomTree Emerging Markets Mul20200204ETF97.9324.8224.8224.820.000.00
EMMSEmmis Communications Corp20200204A75.5299.3043.6643.6655.6555.65
EMNEastman Chemical Company20200204A6.304.201.111.323.102.88
EMNTPIMCO Enhanced Short Maturity A20200204ETF4.472.252.252.250.000.00
EMPEntergy Mississippi, LLC First20200204A26.3012.021.111.1110.9110.91
EMQQEMQQ The Emerging Markets Inter20200204ETF14.6211.267.039.374.231.90
EMREmerson Electric Co.20200204A7.056.113.152.682.963.43
EMSGXtrackers MSCI Emerging Markets20200204ETF10.8415.5117.0016.48-1.49-0.97
EMSHProShares Short Term USD Emergi20200204ETF47.9448.6146.9747.611.641.00
EMTLSPDR DoubleLine Emerging Market20200204ETF11.799.019.008.980.010.03
EMTYProShares Decline of the Retail20200204ETF21.3115.6122.5620.74-6.96-5.13
EMXEMX Royalty Corporation20200204A75.3168.7153.2854.3615.4314.35
EMXCiShares MSCI Emerging Markets e20200204ETF45.8828.4332.9727.90-4.530.54
ENBEnbridge, Inc20200204A2.442.901.601.871.311.03
ENBLENABLE MIDSTREAM PARTNERS, LP20200204A11.7410.952.393.808.557.15
ENDPEndo International plc20200204A17.3817.435.637.9311.819.51
ENFRAlerian Energy Infrastructure E20200204ETF28.516.005.946.000.060.00
ENGENGlobal Corp20200204A241.23271.99159.56158.76112.43113.23
ENLCENLINK MIDSTREAM, LLC20200204A19.6718.819.379.689.449.13
ENLVEnlivex Therapeutics Ltd. Ordin20200204A434.74826.97-184.54246.541011.50580.43
ENOBEnochian Biosciences Inc. Commo20200204A224.46261.20149.87149.96111.32111.23
ENORiShares MSCI Norway ETF20200204ETF38.6732.2418.8029.1013.443.14
ENPHEnphase Energy, Inc.20200204A7.166.714.162.242.564.48
ENREnergizer Holdings, Inc20200204A10.916.61-0.83-0.397.447.00
ENSEnerSys, Inc.20200204A11.578.383.154.455.233.93
ENSGThe Ensign Group, Inc.20200204A17.6816.072.033.5714.0412.50
ENSVEnservco Corp.20200204A81.3974.1446.6546.9127.4927.23
ENTGlobal Eagle Entertainment Inc.20200204A257.83251.75103.80101.09147.96150.66
ENTAEnanta Pharmaceuticals, Inc20200204A25.0317.623.503.3914.1214.22
ENTGEntegris Inc20200204A11.506.453.203.863.242.59
ENTRERShares Entrepreneur 30 ETF20200204ETF20.2014.6418.5216.73-3.88-2.09
ENTXEntera Bio Ltd. Ordinary Shares20200204A545.80375.67112.29174.93263.38200.74
ENVENVESTNET, INC.20200204A15.996.582.572.294.014.29
ENVAEnova International, Inc.20200204A18.2511.24-2.91-1.3714.1512.61
ENZEnzo Biochem, Inc.20200204A90.2563.8428.3632.2035.5631.72
ENZLiShares Trust iShares MSCI New20200204ETF23.8927.4524.6524.552.802.90
EOGEOG Resources, Inc.20200204A4.093.050.741.692.311.35
EOLSEvolus, Inc. Common Stock20200204A29.8913.897.128.826.785.08
EPACEnerpac Tool Group Corp.20200204A11.546.942.743.344.203.60
EPAMEPAM SYSTEMS, INC.20200204A16.9010.603.303.947.306.66
EPAYBottomline Technologies Inc20200204A13.226.312.963.463.352.85
EPCEdgewell Personal Care Company20200204A10.015.542.332.043.203.50
EPDEnterprise Products Partners L.20200204A3.844.331.112.193.222.14
EPHEiShares MSCI Philippines ETF20200204ETF4.734.842.872.771.972.07
EPIWisdomTree India Earnings Fund20200204ETF4.193.631.852.181.781.46
EPIXESSA Pharma Inc. Common Stock20200204A192.5197.3691.5888.205.789.16
EPMEvolution Petroleum Corporation20200204A36.1816.936.249.7410.697.19
EPOLiShares MSCI Poland ETF20200204ETF5.234.423.253.441.170.98
EPPiShares MSCI Pacific ex Japan E20200204ETF2.312.921.671.651.251.27
EPREPR Properties20200204A5.414.782.382.552.402.23
EPRFInnovator S&P Investment Grade20200204ETF21.38185.40-26.22-26.22211.62211.62
EPRTEssential Properties Realty Tru20200204A8.894.722.392.132.322.58
EPSWisdomTree U.S. LargeCap Fund20200204ETF4.805.794.323.971.471.82
EPSNEpsilon Energy Ltd.20200204A229.89224.12222.53222.531.591.59
EPUiShares MSCI Peru ETF20200204ETF19.8318.2918.3918.86-0.10-0.57
EPVProShares UltraShort FTSE Europ20200204ETF18.1318.8120.1118.60-1.300.20
EPZMEpizyme, Inc20200204A24.6022.0614.4315.957.636.14
EQEquillium, Inc. Common Stock20200204A137.80152.83135.20145.5017.637.33
EQALInvesco Russell 1000 Equal Weig20200204ETF6.605.374.434.370.940.99
EQBKEquity Bancshares, Inc. Class A20200204A46.9927.069.319.9717.7517.09
EQCEquity Commonwealth20200204A7.804.161.060.863.103.30
EQHEquitable Holdings, Inc.20200204A4.403.490.540.762.952.73
EQIXEquinix, Inc. Common Stock REIT20200204A8.723.941.521.652.352.22
EQLALPS Equal Sector Weight ETF20200204ETF17.334.402.892.921.511.48
EQMEQM Midstream Partners, LP20200204A12.5010.176.656.013.514.16
EQREquity Residential20200204A3.822.951.461.461.491.49
EQRRProShares Equities for Rising R20200204ETF11.8120.81-81.1715.56101.985.24
EQSEquus Total Return, Inc.20200204A874.5834.9534.9534.950.000.00
EQTEQT CORP20200204A17.5912.045.856.726.185.31
EQWLInvesco S&P 100 Equal Weight ET20200204ETF28.7018.3016.1016.102.202.20
EQXEquinox Gold Corp.20200204A25.3735.0314.0112.9121.0222.12
ERAERA GROUP INC.20200204A30.4239.2741.1544.90-1.88-5.63
ERFEnerplus Corporation20200204A20.1518.868.3410.0810.528.77
ERIEldorado Resorts, Inc20200204A6.385.783.984.931.800.85
ERIEErie Indemnity Co20200204A27.939.575.336.774.242.80
ERIIEnergy Recovery, Inc.20200204A12.7017.172.952.5514.2314.62
ERMEquityCompass Risk Manager ETF20200204ETF42.7227.5927.5927.590.000.00
EROSEROS INTERNATIONAL PLC20200204A38.7032.699.698.8123.0023.87
ERSXERShares Non-US Small Cap ETF20200204ETF64.4135.3436.1335.34-0.790.00
ERUSiShares MSCI Russia ETF20200204ETF7.544.053.643.420.410.64
ERXDirexion Daily Energy Bull 2X S20200204ETF8.388.302.223.616.094.70
ERYDirexion Daily Energy Bear 2X S20200204ETF6.554.480.750.373.734.11
ESEversource Energy20200204A2.351.590.851.310.740.27
ESBKElmira Savings Bank Elmira NY20200204A255.39116.5999.0199.0117.5817.58
ESCAEscalade Inc20200204A137.0872.2551.8655.3520.3916.90
ESEESCO Technologies, Inc.20200204A23.0530.2524.9425.135.315.12
ESEAEuroseas Ltd.(Marshall Islands)20200204A594.45476.23368.02368.29108.21107.94
ESGFlexShares Trust FlexShares STO20200204ETF4.759.589.869.57-0.280.01
ESGDiShares Trust iShares ESG MSCI20200204ETF9.224.033.623.720.400.31
ESGEiShares, Inc. iShares ESG MSCI20200204ETF7.313.822.482.781.341.04
ESGGFlexShares STOXX Global ESG Imp20200204ETF303.1995.0299.77106.74-4.76-11.72
ESGNColumbia Sustainable Internatio20200204ETF112.22109.96109.96109.960.000.00
ESGREnstar Group20200204A59.0022.0921.1222.000.980.09
ESGSColumbia Sustainable U.S. Equit20200204ETF75.55231.22214.61211.2916.6019.92
ESGUiShares Trust iShares ESG MSCI20200204ETF2.991.581.411.340.170.24
ESGVVanguard ESG U.S. Stock ETF20200204ETF4.111.981.481.750.500.24
ESIElement Solutions Inc.20200204A8.436.603.042.823.583.76
ESLTElbit Systems Ltd20200204A33.7321.3219.0118.882.312.43
ESMLiShares ESG MSCI USA Small-Cap20200204ETF13.1610.509.549.800.960.70
ESNTEssent Group LTD20200204A6.737.192.372.804.834.39
ESPEspey Mfg. & Electronics Corp20200204A193.25328.29172.80172.80155.50155.50
ESPOVanEck Vectors Video Gaming and20200204ETF15.0111.279.8810.391.400.88
ESPREsperion Therapeutics, Inc.20200204A26.7613.328.528.814.814.51
ESQEsquire Financial Holdings, Inc20200204A360.3162.4243.9953.0818.439.34
ESRTEMPIRE STATE REALTY TRUST, INC.20200204A7.726.071.471.434.594.63
ESSEssex Property Trust, Inc20200204A6.063.261.311.551.921.66
ESSAESSA Bancorp, Inc.20200204A89.7255.9242.5343.3313.3812.59
ESTAEstablishment Labs Holdings Inc20200204A47.8023.6213.7014.959.928.67
ESTCElastic N.V.20200204A13.338.154.765.233.392.92
ESTEEarthstone Energy Inc. Class A20200204A51.1551.3249.5034.081.8217.24
ESXBCommunity Bankers Trust Corpora20200204A55.5077.8750.5549.9027.3227.97
ETEnergy Transfer LP Common Units20200204A7.745.712.082.903.632.81
ETFCE*Trade Financial Corporation20200204A3.523.96-0.29-0.164.264.13
ETHEthan Allen Interiors Inc20200204A21.9110.032.792.977.247.07
ETHOETF Managers Trust New Issue20200204ETF40.9583.3379.6882.243.651.09
ETMEntercom Communications20200204A23.5318.908.069.1710.839.70
ETNEaton Corporation, plc Ordinary20200204A6.8915.4012.2813.043.122.36
ETNB89bio, Inc. Common Stock20200204A414.07150.48115.39114.2535.0936.22
ETONEton Pharmaceutcials, Inc. Comm20200204A132.8162.04-1.161.5663.2060.48
ETREntergy Corporation20200204A3.932.450.981.471.470.98
ETRNEquitrans Midstream Corporation20200204A10.488.174.102.684.075.49
ETSYEtsy, Inc.20200204A7.615.740.981.264.764.48
ETTXEntasis Therapeutics Holdings I20200204A687.54559.36417.93417.93141.44141.44
EUDGWisdomTree Europe Quality Divid20200204ETF67.7028.7828.7828.780.000.00
EUDVProShares MSCI Europe Dividend20200204ETF34.0750.6736.5336.5314.1414.14
EUFNiShares MSCI Europe Financials20200204ETF5.344.523.453.331.061.18
EUMProShares Trust Short MSCI Emer20200204ETF5.7716.369.1212.157.244.20
EUMFWisdomTree Europe Multifactor F20200204ETF53.7759.4972.5072.50-13.00-13.00
EUMViShares Edge MSCI Min Vol Europ20200204ETF13.337.877.617.790.260.08
EURLDirexion Daily FTSE Europe Bull20200204ETF14.488.637.337.331.301.30
EURNEURONAV NV20200204A9.889.214.204.685.014.52
EURZXtrackers Eurozone Equity ETF20200204ETF25.7112.8812.6612.660.210.21
EUSAiShares MSCI USA Equal Weighted20200204ETF8.922.930.401.042.531.89
EUSCWisdomTree Europe Hedged SmallC20200204ETF43.4619.9314.0719.945.85-0.01
EVEaton Vance Corp.20200204A6.565.391.831.983.553.41
EVAEnviva Partners, LP20200204A25.7018.5913.1714.595.424.00
EVBGEverbridge, Inc. Common Stock20200204A17.3728.1320.9521.647.186.48
EVBNEvans Bancorp Inc20200204A129.9267.7534.5340.7333.2227.02
EVCEntravision Communication20200204A70.2541.0610.8512.4930.2128.58
EVEREverQuote, Inc. Class A Common20200204A37.1128.0923.7123.054.385.04
EVFMEvofem Biosciences, Inc. Common20200204A76.12119.7536.0736.0783.6883.68
EVGNEVOGENE LTD.20200204A208.7092.1235.5133.3456.6058.77
EVHEvolent Health, Inc Class A Com20200204A13.7312.295.115.017.187.27
EVIEVI Industries, Inc.20200204A163.4880.7971.6172.749.188.05
EVKEver-Glory International Group,20200204A2735.04995.40995.40995.400.000.00
EVLOEvelo Biosciences, Inc. Common20200204A118.0181.5238.5354.9242.9926.60
EVOKEvoke Pharma, Inc.20200204A136.78157.79122.36110.6535.4347.14
EVOLEvolving Systems, Inc.20200204A268.32178.90152.96152.9825.9325.92
EVOPEVO Payments, Inc. Class A Comm20200204A24.0810.215.776.394.443.82
EVREvercore Inc.20200204A9.698.304.054.574.253.73
EVRGEvergy, Inc.20200204A3.983.232.112.331.130.90
EVRIEveri Holdings Inc20200204A11.0411.690.491.1911.2110.50
EVSIEnvision Solar International, I20200204A163.7498.2065.6473.3732.5624.83
EVTCEVERTEC, INC.20200204A13.546.322.681.883.644.44
EVXVanEck Vectors Environmental Se20200204ETF63.7951.8856.9756.85-5.08-4.97
EWEdwards Lifesciences Corp20200204A5.083.301.391.641.911.66
EWAiShares MSCI Australia ETF20200204ETF4.423.351.861.891.491.46
EWBCEast-West Bancorp Inc20200204A8.2219.461.553.7018.0215.77
EWCiShares MSCI Canada ETF20200204ETF3.362.331.271.461.060.87
EWCOInvesco Exchange-Traded Fund Tr20200204ETF34.6463.0967.6060.85-4.512.24
EWDiShares MSCI Sweden ETF20200204ETF3.501.711.441.400.260.31
EWGiShares MSCI Germany ETF20200204ETF3.442.180.841.321.340.85
EWGSiShares MSCI Germany Small-Cap20200204ETF25.32176.02175.39175.390.630.63
EWHiShares MSCI Hong Kong ETF20200204ETF4.273.121.491.711.631.41
EWIiShares MSCI Italy ETF20200204ETF3.402.991.711.681.291.32
EWJiShares MSCI Japan ETF20200204ETF1.691.350.310.451.030.89
EWJEiShares MSCI Japan Equal Weight20200204ETF13.068.46-11.28-11.2819.7419.74
EWJViShares MSCI Japan Value ETF20200204ETF138.43131.75132.28132.28-0.53-0.53
EWKiShares MSCI Belgium ETF20200204ETF10.436.005.455.510.440.37
EWLiShares MSCI Switzerland ETF20200204ETF2.442.531.221.451.311.08
EWMiShares MSCI Malaysia ETF20200204ETF4.153.271.601.761.671.51
EWMCInvesco S&P MidCap 400 Equal We20200204ETF16.2612.7412.699.130.053.62
EWNiShares MSCI Netherlands ETF20200204ETF4.033.521.230.912.292.64
EWOiShares MSCI Austria ETF20200204ETF22.1313.5713.1213.070.450.51
EWPiShares MSCI Spain ETF20200204ETF3.543.021.191.651.821.37
EWQiShares MSCI France ETF20200204ETF3.132.351.321.461.030.89
EWREInvesco S&P 500 Equal Weight Re20200204ETF12.335.055.535.29-0.48-0.24
EWSiShares MSCI Singapore ETF20200204ETF4.392.981.481.501.491.48
EWSCInvesco S&P SmallCap 600 Equal20200204ETF26.0516.5915.3415.341.251.25
EWTiShares MSCI Taiwan ETF20200204ETF2.521.940.500.661.451.29
EWUiShares MSCI United Kingdom ETF20200204ETF3.042.261.221.311.040.95
EWUSiShares MSCI United Kingdom Sma20200204ETF28.3279.0168.3868.3910.6310.62
EWVProShares Trust UltraShort MSCI20200204ETF32.8122.5721.3822.291.200.28
EWWiShares MSCI Mexico ETF20200204ETF2.251.810.510.781.301.04
EWXSPDR S&P Emerging Markets Small20200204ETF12.488.197.237.200.960.99
EWYiShares MSCI South Korea ETF20200204ETF1.661.540.400.521.131.02
EWZiShares MSCI Brazil ETF20200204ETF2.236.184.464.651.731.55
EWZSiShares MSCI Brazil Small-Cap E20200204ETF14.117.524.035.763.491.77
EXASExact Sciences Corp20200204A9.055.710.32-0.055.385.76
EXCExelon Corporation20200204A2.2412.3110.7511.361.570.96
EXELExelixis Inc20200204A6.347.341.451.295.896.05
EXFOEXFO INC.20200204A73.1456.4335.2038.3221.2418.12
EXIiShares Global Industrials ETF20200204ETF13.9819.3319.6618.57-0.320.76
EXKEndeavour Silver Corp.20200204A50.1346.1424.4526.4821.6919.66
EXLSExlService Holdings, Inc.20200204A20.107.083.923.983.163.10
EXPEagle Materials, Inc.20200204A35.1110.104.905.485.204.62
EXPCExperience Investment Corp. Cla20200204A19.9837.7437.7437.740.000.00
EXPDExpeditors International of Was20200204A6.187.905.374.812.533.09
EXPEExpedia Group, Inc. Common Stoc20200204A3.783.891.892.092.001.80
EXPIeXp World Holdings, Inc. Common20200204A36.2446.8128.7527.7518.0619.05
EXPOExponent Inc20200204A15.598.583.914.234.674.35
EXPRExpress, Inc.20200204A24.6217.649.9810.047.667.58
EXRExtra Space Storage, Inc.20200204A5.024.153.784.170.37-0.02
EXTNExterran Corporation20200204A52.3032.4614.1018.4518.3614.01
EXTRExtreme Networks20200204A18.1815.336.205.729.129.61
EYENational Vision Holdings, Inc.20200204A17.2955.9210.6610.8645.2645.06
EYEGEyegate Pharmaceuticals, Inc. C20200204A193.9879.2450.0558.5129.1920.73
EYENEyenovia, Inc. Common Stock20200204A243.20229.4498.8499.33130.60130.11
EYESSecond Sight Medical Products,20200204A165.52137.49113.73109.4123.7628.09
EYLDCambria Emerging Shareholder Yi20200204ETF56.5626.412.719.8723.7016.54
EYPTEyePoint Pharmaceuticals, Inc.20200204A65.9449.72-2.1910.0551.9139.67
EZAiShares MSCI South Africa ETF20200204ETF5.464.342.202.222.162.14
EZJProShares Ultra MSCI Japan20200204ETF40.827.947.947.940.000.00
EZMWisdomTree U.S. MidCap Fund20200204ETF6.8420.2016.0712.604.267.63
EZPWEzcorp Inc20200204A26.3718.9714.4520.584.50-1.60
EZUiShare MSCI Eurozone ETF of ISH20200204ETF2.422.021.171.350.850.67
FFord Motor Company20200204A10.909.233.974.945.264.28
FAARFirst Trust Alternative Absolut20200204ETF35.3724.1726.0824.44-1.92-0.27
FABFirst Trust Multi Cap Value Alp20200204ETF27.3814.5312.4512.452.082.08
FADFirst Trust Multi Cap Growth Al20200204ETF33.6621.6613.2223.458.44-1.79
FAFFirst American Financial Corpor20200204A7.024.881.322.613.562.27
FALNiShares Fallen Angels USD Bond20200204ETF15.845.995.895.890.100.10
FAMIFarmmi, Inc.20200204A312.69338.40263.44266.3074.9772.10
FANFirst Trust Global Wind Energy20200204ETF13.2713.6911.0315.662.65-1.97
FANGDiamondback Energy, Inc.20200204A6.164.641.601.263.043.38
FARMFarmer Bros Co20200204A47.1733.6921.3521.2112.3412.48
FAROFaro Technologies Inc20200204A28.2422.5911.3113.4511.299.14
FASDirexion Daily Financial Bull 320200204ETF5.895.542.992.732.552.81
FASTFastenal Co20200204A3.095.151.101.384.053.77
FATFAT Brands Inc. Common Stock20200204A304.54136.16121.70108.5914.4527.57
FATEFate Therapeutics, Inc.20200204A18.2712.415.195.307.227.11
FAUGFT Cboe Vest U.S. Equity Buffer20200204ETF33.55
FAUSFirst Trust Australia AlphaDEX20200204ETF59.4459.2034.5659.2024.640.00
FAZDirexion Daily Financial Bear 320200204ETF5.224.692.591.792.122.92
FBFacebook, Inc. Class A20200204A1.231.390.700.290.701.11
FBCFlagstar Bancorp, Inc. New20200204A11.7114.904.214.2010.6810.69
FBGXUBS AG FI Enhanced Large Cap Gr20200204ETN42.6122.1821.5121.250.670.94
FBHSFORTUNE BRANDS HOME & SECURITY,20200204A4.353.291.641.761.651.53
FBIOFortress Biotech, Inc.20200204A54.0238.7531.9731.936.786.82
FBIZFirst Business Financial Servic20200204A167.1476.2558.6065.1417.6511.11
FBKFB Financial Corporation20200204A16.6610.294.866.375.443.95
FBMFoundation Building Materials,20200204A15.596.360.302.166.064.21
FBMSFirst Bancshares, Inc.20200204A21.8639.526.506.6833.0332.84
FBNCFirst Bancorp/NC20200204A20.856.051.541.664.524.40
FBNDFidelity Total Bond ETF20200204ETF2.873.393.303.380.090.01
FBPFirst BanCorp.20200204A11.267.084.544.832.542.25
FBSSFauquier Bankshares Inc20200204A422.8979.8374.4474.445.395.39
FBTFirst Trust NYSE Arca Biotechno20200204ETF8.846.476.125.640.350.84
FBZFirst Trust Brazil AlphaDEX Fun20200204ETF98.2933.5627.3330.896.232.67
FCFranklin Covey Company20200204A27.6312.283.964.718.327.57
FCAFirst Trust China AlphaDEX Fund20200204ETF93.38122.37124.53124.53-2.16-2.16
FCALFirst Trust California Municipa20200204ETF23.839.437.677.671.761.76
FCANFirst Trust Canada AlphaDEX Fun20200204ETF14.92
FCAPFirst Capital Inc20200204A86.99432.26432.26432.260.000.00
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200204A7.575.771.301.704.454.01
FCBCFirst Community Bankshares, Inc20200204A34.9623.0511.1212.1911.9310.86
FCBPFirst Choice Bancorp Common Sto20200204A530.26226.65227.97226.72-1.32-0.07
FCCOFirst Community Corp20200204A240.33142.82142.78142.780.040.04
FCCY1st Constitution Bancorp20200204A408.0894.7391.0491.043.693.69
FCEFFirst Trust CEF Income Opportun20200204ETF36.448.122.832.835.295.29
FCELFuelCell Energy Inc NEW (DE)20200204A59.5660.9444.9545.1316.0015.82
FCFFirst Commonwealth Financial Co20200204A7.736.952.492.524.484.45
FCFSFirstCash, Inc.20200204A14.915.912.552.793.363.12
FCGFirst Trust Natural Gas ETF20200204ETF10.639.714.214.115.495.59
FCNFTI Consulting, Inc.20200204A15.877.823.183.504.644.32
FCNCAFirst Citizens BancShares Inc20200204A34.8621.4913.0713.378.367.95
FCOMFidelity MSCI Communication Ser20200204ETF4.613.512.693.090.830.42
FCORFidelity Corporate Bond ETF20200204ETF7.987.037.726.43-0.690.60
FCPIFidelity Stocks for Inflation E20200204ETF23.8114.3261.2914.32-46.960.00
FCPTFour Corners Property Trust, In20200204A8.114.40-0.040.194.444.21
FCTRFirst Trust Lunt U.S. Factor Ro20200204ETF18.9819.2620.1319.58-0.87-0.32
FCVTFirst Trust SSI Strategic Conve20200204ETF26.5110.659.039.161.621.49
FCXFreeport-McMoran Inc.20200204A8.366.703.393.293.313.40
FDBCFidelity D & D Bancorp, Inc. Co20200204A866.83431.38431.38431.380.000.00
FDDFirst Trust STOXX European Sele20200204ETF9.546.955.465.851.491.11
FDEFFirst Defiance Financial Corp20200204A20.9315.854.315.1111.5410.74
FDEMFidelity Targeted Emerging Mark20200204ETF20.0625.7725.7725.770.000.00
FDEVFidelity Targeted International20200204ETF16.1010.9210.9210.920.000.00
FDHYFidelity High Yield Factor ETF20200204ETF24.7469.9968.6169.351.390.64
FDISFidelity MSCI Consumer Discreti20200204ETF5.168.230.828.177.420.06
FDIVFirst Trust Strategic Income ET20200204ETF23.9514.7714.2914.290.480.48
FDLFirst Trust Morningstar Dividen20200204ETF3.502.251.511.580.740.67
FDLOFidelity Low Volatility Factor20200204ETF7.928.107.198.490.92-0.39
FDMFirst Trust Dow Jones Select Mi20200204ETF11.375.18-0.334.705.510.48
FDMOFidelity Momentum Factor ETF20200204ETF10.9142.5240.7440.781.781.74
FDNFirst Trust Dow Jones Internet20200204ETF3.373.41-0.020.743.432.67
FDNIFirst Trust Dow Jones Internati20200204ETF43.4618.458.044.4610.4114.00
FDPFresh Del Monte Produce Inc.20200204A15.888.491.002.187.496.31
FDRRFidelity Dividend ETF for Risin20200204ETF31.1921.9120.2220.891.691.02
FDSFactset Research Systems20200204A8.985.882.823.093.062.79
FDTFirst Trust Developed Markets e20200204ETF19.518.217.727.630.500.58
FDTSFirst Trust Developed Markets e20200204ETF68.6324.02-5.7519.2629.764.75
FDUSFidus Investment Corp.20200204A15.019.135.575.203.553.93
FDVVFidelity High Dividend ETF20200204ETF16.408.427.797.630.630.79
FDXFedEx Corporation20200204A4.112.811.301.451.501.35
FEFirstEnergy Corp.20200204A2.022.831.711.861.120.98
FEIMFrequency Electronics, Inc.20200204A269.30123.1966.16105.3257.0417.87
FEMFirst Trust Emerging Markets Al20200204ETF15.879.323.864.465.464.86
FEMBFirst Trust Emerging Markets Lo20200204ETF14.575.154.953.550.201.60
FEMSFirst Trust Emerging Markets Sm20200204ETF38.4013.6113.3913.520.230.09
FENCFennec Pharmaceuticals Inc. Com20200204A89.2067.6134.2734.4933.3433.12
FENYFidelity MSCI Energy Index ETF20200204ETF7.195.722.872.892.852.82
FEPFirst Trust Europe AlphaDEX Fun20200204ETF12.374.283.723.830.550.45
FETFORUM ENERGY TECHNOLOGIES, INC.20200204A92.3176.3447.3345.3629.0130.98
FEULCredit Suisse FI Enhanced Europ20200204ETN149.91
FEUZFirst Trust Eurozone AlphaDEX20200204ETF128.95101.41100.73100.730.680.68
FEXFirst Trust Large Cap Core Alph20200204ETF4.723.063.053.090.01-0.03
FEYEFireEye, Inc.20200204A6.5710.835.415.965.414.88
FEZSPDR EURO STOXX 50 ETF20200204ETF2.502.360.951.191.411.16
FFFuture Fuel Corporation20200204A23.668.102.192.925.915.18
FFBCFirst Financial Bancorp20200204A9.117.220.931.066.306.17
FFBWFFBW, Inc. Common Stock20200204A23.8131.428.928.9222.5022.50
FFGFBL Financial Group20200204A61.0223.8918.8819.415.004.48
FFHGFormula Folios Hedged Growth ET20200204ETF34.9826.8624.7323.792.133.07
FFHLFuwei Films (Holdings) Co., Ltd20200204A309.04236.03164.06158.5471.9777.49
FFICFlushing Financial Corp20200204A20.5817.223.483.2913.7413.93
FFINFirst Financial Bankshares Inc20200204A9.8717.11-0.010.5817.1216.53
FFIUUVA Unconstrained Medium-Term F20200204ETF20.5213.0213.0213.020.000.00
FFIVF5 Networks Inc20200204A7.437.971.540.516.447.46
FFNWFirst Financial Northwest, Inc20200204A120.41234.5561.3563.43173.20171.11
FFRFirst Trust FTSE EPRA/NAREIT Gl20200204ETF48.0517.7517.7517.750.000.00
FFSGFormulaFolios Smart Growth ETF20200204ETF43.2626.4226.5026.50-0.08-0.08
FFTGFormulaFolios Tactical Growth E20200204ETF31.0815.4814.5814.580.890.89
FFTIFormulaFolios Tactical Income E20200204ETF12.635.815.805.820.02-0.01
FFTYInnovator IBD 50 ETF20200204ETF6.704.17-1.14-0.765.314.92
FFWMFirst Foundation Inc.20200204A20.8138.8713.2812.9725.5925.90
FGFGL Holdings Ordinary Shares20200204A10.3311.996.007.126.004.87
FGBIFIRST GUARANTY BANCSHARES INC20200204A345.61125.35120.40122.934.952.42
FGDFirst Trust Dow Jones Global Se20200204ETF15.7011.989.537.492.454.49
FGENFibroGen, Inc20200204A20.0617.988.978.459.009.53
FGMFirst Trust Germany AlphaDEX Fu20200204ETF43.0310.7710.7710.770.000.00
FHBFirst Hawaiian, Inc. Common Sto20200204A5.513.350.260.303.093.05
FHIFederated Hermes, Inc.20200204A7.023.86-0.460.904.322.96
FHKFirst Trust Hong Kong AlphaDEX20200204ETF143.0253.8583.9353.85-30.070.00
FHLCFidelity MSCI Health Care Index20200204ETF4.644.982.844.082.130.90
FHNFirst Horizon National Corporat20200204A6.165.371.131.514.243.86
FIFRANKS INTERNATIONAL N.V.20200204A29.5324.234.945.3519.2918.88
FIBKFirst Interstate BancSystem, In20200204A14.5711.764.944.866.826.90
FIBRiShares Edge U.S. Fixed Income20200204ETF7.877.087.097.08-0.010.00
FICOFair Isaac Corporation20200204A14.336.782.933.493.853.29
FIDFirst Trust Exchange-Traded Fun20200204ETF120.5469.16113.9164.96-44.754.20
FIDIFidelity International High Div20200204ETF45.9731.1631.1631.160.000.00
FIDUFidelity MSCI Industrials Index20200204ETF4.932.851.653.101.20-0.25
FIEEFI Enhanced Europe 50 ETN20200204ETN82.9468.3568.4068.35-0.050.00
FIHDUBS AG FI Enhanced Global High20200204ETN76.0241.7136.1336.175.035.16
FILLiShares MSCI Global Energy Prod20200204ETF56.4050.4842.1944.228.296.26
FINXGlobal X Funds Global X FinTech20200204ETF23.2416.7812.2813.194.503.59
FISFidelity National Information S20200204A4.075.641.361.414.284.24
FISIFinancial Institutions Inc20200204A47.7817.734.845.5912.8912.14
FISRSPDR SSGA Fixed Income Sector R20200204ETF17.3516.7319.2318.55-2.50-1.82
FISVFiserv Inc20200204A2.934.95-0.120.485.074.47
FITFitbit, Inc. Class A common sto20200204A15.4010.535.536.064.994.47
FITBFifth Third Bancorp20200204A3.424.603.023.441.591.17
FITESPDR S&P Kensho Future Security20200204ETF23.008.3513.2013.09-4.86-4.74
FIVAFidelity International Value Fa20200204ETF59.7019.7319.7319.730.000.00
FIVEFive Below, Inc. Common Stock20200204A10.135.072.462.212.612.86
FIVGDefiance Next Gen Connectivity20200204ETF6.374.711.713.123.011.61
FIVNFIVE9, INC.20200204A11.2214.725.401.189.3413.54
FIWFirst Trust Water ETF20200204ETF12.7417.1515.2016.011.951.13
FIXComfort Systems USA, Inc.20200204A15.004.752.352.442.402.31
FIXDFirst Trust TCW Opportunistic F20200204ETF4.854.073.483.460.590.60
FIXXHomology Medicines, Inc. Common20200204A47.4931.9013.8813.0518.0218.84
FIZZNational Beverage Corp.20200204A16.899.62-1.023.4710.646.16
FJNKPacific Global Focused High Yie20200204ETF17.7819.9023.8819.90-3.980.00
FJPFirst Trust Japan AlphaDEX Fund20200204ETF33.078.3711.768.35-3.390.02
FKOFirst Trust South Korea AlphaDE20200204ETF61.2149.7449.7449.740.000.00
FKUFirst Trust United Kingdom Alph20200204ETF19.4614.9617.4517.45-2.49-2.49
FLFoot Locker, Inc.20200204A5.023.580.330.843.242.74
FLAGFLAG-Forensic Accounting Long-S20200204ETF85.5135.2791.05-103.40-55.78138.67
FLATiPath US Treasury Flattener ETN20200204ETF80.4652.9252.9252.920.000.00
FLAUFranklin FTSE Australia ETF20200204ETF1156.32222.30222.30222.300.000.00
FLAXFranklin FTSE Asia ex Japan ETF20200204ETF46.6538.9711.5422.9227.4316.05
FLBLFranklin Liberty Senior Loan ET20200204ETF27.9820.8120.8120.810.000.00
FLBRFranklin FTSE Brazil ETF20200204ETF33.9417.7315.3016.292.441.44
FLCAFranklin FTSE Canada ETF20200204ETF1034.88215.45215.45215.450.000.00
FLCBFranklin Liberty U.S. Core Bond20200204ETF19.0214.9714.8114.810.170.17
FLCHFranklin FTSE China ETF20200204ETF46.4944.3733.0246.1811.35-1.81
FLCOFranklin Liberty Investment Gra20200204ETF20.7019.9416.7018.103.241.84
FLDMFluidigm Corporation20200204A28.3922.939.036.6413.8916.29
FLDRFidelity Low Duration Bond Fact20200204ETF3.252.562.472.470.080.08
FLEEFranklin FTSE Europe ETF20200204ETF8.953.363.363.360.000.00
FLEHFranklin FTSE Europe Hedged ETF20200204ETF32.07
FLEUBarclays ETN+ FI Enhanced Europ20200204ETN116.5938.1827.8327.8310.3510.35
FLEXFlex Ltd. Ordinary Shares20200204A8.348.201.692.376.525.85
FLFRFranklin FTSE France ETF20200204ETF10.5312.6712.7112.67-0.030.00
FLGBFranklin FTSE United Kingdom ET20200204ETF20.4714.9413.3615.031.58-0.08
FLGECredit Suisse FI Large Cap Grow20200204ETN47.9628.4628.4628.46-0.01-0.01
FLGRFranklin FTSE Germany ETF20200204ETF7.445.125.125.120.000.00
FLGTFulgent Genetics, Inc. Common S20200204A46.7533.392.185.4331.2127.96
FLHKFranklin FTSE Hong Kong ETF20200204ETF27.3726.2223.5210.072.7016.15
FLHYFranklin Liberty High Yield Cor20200204ETF11.503.833.833.830.000.00
FLIAFranklin Liberty International20200204ETF38.2343.3139.3739.373.943.94
FLICFirst of Long Island Corp/The20200204A51.6522.9411.4815.6411.477.30
FLINFranklin FTSE India ETF20200204ETF57.1817.5617.5617.560.000.00
FLIRFlir Systems Inc20200204A6.5015.645.576.0010.079.64
FLIYFranklin FTSE Italy ETF20200204ETF8.0413.98-2.22-2.2216.2016.20
FLJHFranklin FTSE Japan Hedged ETF20200204ETF51.1460.7460.7460.740.000.00
FLJPFranklin FTSE Japan ETF20200204ETF25.4711.9212.1911.99-0.27-0.07
FLKRFranklin FTSE South Korea ETF20200204ETF82.0348.5349.8149.63-1.28-1.11
FLLFull House Resorts, Inc.20200204A137.7166.0316.7026.0949.3339.94
FLLAFranklin FTSE Latin America20200204ETF48.859.059.059.050.000.00
FLLVFranklin Liberty U.S. Low Volat20200204ETF10.846.035.485.860.550.18
FLMFirst Trust Global Engineering20200204ETF87.2043.1443.1443.140.000.00
FLMBFranklin Liberty Municipal Bond20200204ETF32.0626.3726.3726.370.000.00
FLMIFranklin Liberty Intermediate M20200204ETF35.9034.9434.9434.940.000.00
FLMNFalcon Minerals Corporation Cla20200204A32.4634.6614.6811.9419.9822.72
FLMXFranklin FTSE Mexico ETF20200204ETF65.1140.7639.9939.990.770.77
FLNFirst Trust Latin America Alpha20200204ETF63.9135.0731.5835.073.480.00
FLNGFLEX LNG Ltd. Ordinary Shares20200204A141.82165.68149.59135.1516.1030.53
FLNTFluent, Inc. Common Stock20200204A58.1432.793.0313.5929.7519.20
FLOFlowers Foods, Inc.20200204A4.905.870.980.924.894.97
FLOTiShares Floating Rate Bond ETF20200204ETF1.961.191.121.030.070.17
FLOWSPX FLOW, Inc.20200204A16.937.431.751.945.685.49
FLQDFranklin LibertyQ Global Divide20200204ETF29.1824.6124.6124.610.000.00
FLQEFranklin LibertyQ Emerging Mark20200204ETF50.5219.6830.7721.14-11.08-1.45
FLQGFranklin LibertyQ Global Equity20200204ETF137.81
FLQHFranklin LibertyQ International20200204ETF21.4313.5213.3113.310.210.21
FLQLFranklin LibertyQ U.S. Equity E20200204ETF9.2118.5718.1619.150.41-0.57
FLQMFranklin LibertyQ U.S. Mid Cap20200204ETF21.5524.6523.9224.650.730.00
FLQSFranklin LibertyQ U.S. Small Ca20200204ETF9.7916.6116.2115.150.391.46
FLRFluor Corporation20200204A7.586.611.691.934.924.68
FLRNSPDR Bloomberg Barclays Investm20200204ETF3.253.783.783.780.000.00
FLRTPacific Global Senior Loan ETF20200204ETF26.4014.3214.3014.300.020.02
FLRUFranklin FTSE Russia ETF20200204ETF62.1539.6136.6045.633.01-6.02
FLSFlowserve Corporation20200204A7.353.531.321.512.212.02
FLSAFranklin FTSE Saudi Arabia ETF20200204ETF58.8731.5431.5431.540.000.00
FLSPFranklin Liberty Systematic Sty20200204ETF19.4911.8411.8411.840.000.00
FLSWFranklin FTSE Switzerland ETF20200204ETF37.8834.7934.7934.790.000.00
FLTFleetCor Technologies, Inc.20200204A6.583.861.781.982.081.88
FLTBFidelity Limited Term Bond ETF20200204ETF4.964.763.884.430.880.33
FLTRVanEck Vectors Investment Grade20200204ETF4.082.691.131.131.561.56
FLTWFranklin FTSE Taiwan ETF20200204ETF50.1515.7615.7615.760.000.00
FLWS1-800-FLOWERS.COM Inc20200204A12.3410.443.324.027.126.42
FLXNFlexion Therapeutics, Inc.20200204A17.5814.293.913.9010.3810.39
FLXSFlexsteel Industries20200204A126.3995.0067.4274.6627.5820.34
FLZAFranklin FTSE South Africa20200204ETF31.6520.3920.3920.390.000.00
FMiShares MSCI Frontier 100 Fund20200204ETF13.7123.9320.9816.792.957.14
FMAOFarmers & Merchants Bancorp, In20200204A124.7836.8332.4233.854.412.98
FMATFidelity MSCI Materials Index E20200204ETF6.044.204.364.07-0.160.13
FMBFirst Trust Managed Municipal E20200204ETF6.645.565.091.700.473.86
FMBIFirst Midwest Bancorp Inc/IL20200204A8.217.383.093.154.294.23
FMCFMC Corporation20200204A5.665.382.813.702.571.68
FMCIForum Merger II Corporation Cla20200204A29.2214.7428.9128.91-14.17-14.17
FMFFirst Trust Managed Futures Str20200204ETF71.1567.9267.9267.920.000.00
FMHIFirst Trust Municipal High Inco20200204ETF9.146.576.376.370.200.20
FMKFirst Trust Mega Cap AlphaDEX F20200204ETF30.4110.344.271.676.078.67
FMNBFarmers National Banc Corp20200204A18.2029.509.459.5620.0419.93
FNFabrinet20200204A39.6526.42-0.6616.6927.089.74
FNBF.N.B. Corp20200204A8.417.682.404.415.273.26
FNCBFNCB Bancorp Inc. Common Stock20200204A90.5381.3780.6680.660.710.71
FNCLFidelity MSCI Financials Index20200204ETF4.509.082.882.816.206.28
FNDFloor & Decor Holdings, Inc.20200204A10.4910.255.996.724.263.53
FNDASchwab Fundamental U.S. Small C20200204ETF4.742.22-1.67-1.363.893.59
FNDBSchwab Fundamental U.S. Broad M20200204ETF23.5219.9519.0319.940.920.01
FNDCSchwab Fundamental Internationa20200204ETF8.274.734.294.580.450.15
FNDESchwab Fundamental Emerging Mar20200204ETF3.892.901.311.291.591.61
FNDFSchwab Fundamental Internationa20200204ETF5.911.912.642.89-0.73-0.98
FNDXSchwab Fundamental U.S. Large C20200204ETF3.694.302.532.161.772.14
FNFFidelity National Financial, In20200204A3.862.631.251.521.381.10
FNGDMicroSectors FANG+ Index -3X In20200204ETN17.9116.6512.6512.393.974.23
FNGOMicroSectors FANG+ Index 2X Lev20200204ETN14.5215.4810.897.404.598.08
FNGSMicroSectors FANG+ ETNs due Jan20200204ETN16.8417.770.387.2617.3910.51
FNGUMicroSectors FANG+ Index 3X Lev20200204ETN13.0516.787.0410.209.746.57
FNGZMicroSectors FANG+ Index -2X In20200204ETN18.788.97-5.49-4.4114.4613.38
FNHCFedNat Holding Company Common S20200204A34.5914.36-4.68-7.2219.0421.58
FNIFirst Trust Chindia ETF20200204ETF10.2115.58-13.77-13.1829.3528.76
FNJNFinjan Holdings, Inc.20200204A108.4167.7348.7050.0819.0317.65
FNKFirst Trust Mid Cap Value Alpha20200204ETF31.6326.3626.3626.360.000.00
FNKOFunko, Inc. Class A Common Stoc20200204A16.6613.195.735.637.467.56
FNLCFirst Bancorp, Inc. (ME)20200204A105.9467.9567.8267.690.130.26
FNOVFT Cboe Vest U.S. Equity Buffer20200204ETF27.7515.3114.8115.010.500.31
FNVFranco-Nevada Corporation20200204A4.223.440.760.962.692.48
FNWBFirst Northwest Bancorp Common20200204A123.8945.2421.7421.3923.5123.85
FNXFirst Trust Mid Cap Core AlphaD20200204ETF8.915.434.425.161.020.27
FNYFirst Trust Mid Cap Growth Alph20200204ETF39.8822.9922.6022.890.390.10
FOCSFocus Financial Partners Inc. C20200204A32.5925.8112.7113.1413.1012.67
FOEFerro Corporation20200204A14.076.930.060.726.876.21
FOLDAmicus Therapeutics, Inc20200204A11.239.20-3.60-0.1312.809.33
FONRFonar Corporation20200204A64.9736.079.7314.7526.3421.32
FORForestar Group Inc.20200204A35.2014.465.016.089.458.37
FORDForward Industries Inc-N Y20200204A186.9298.3640.0040.0058.3658.36
FORKFuling Global Inc20200204A250.5672.5780.5981.18-8.03-8.61
FORMFormFactor Inc.20200204A12.3613.577.129.556.454.02
FORRForrester Research Inc20200204A28.7313.076.146.916.936.16
FOSLFossil Group, Inc.20200204A16.2214.08-0.212.3414.2911.74
FOVLiShares Focused Value Factor ET20200204ETF10.34
FOXFox Corporation Class B Common20200204A3.066.730.501.866.244.90
FOXAFox Corporation Class A Common20200204A2.936.82-0.270.667.096.17
FOXFFox Factory Holding Corp. Commo20200204A23.649.693.213.566.486.13
FPAFirst Trust Asia Pacific ex-Jap20200204ETF134.4330.2533.8333.83-3.58-3.58
FPACFar Point Acquisition Corporati20200204A63.0657.5451.9250.515.627.03
FPAYFlexShopper, Inc. Common Stock20200204A172.52153.8360.9380.2192.9073.62
FPEFirst Trust Preferred Securitie20200204ETF4.964.464.384.380.070.07
FPEIFirst Trust Institutional Prefe20200204ETF30.8523.0227.1523.02-4.130.00
FPHFive Point Holdings, LLC Class20200204A28.9215.5110.4110.225.105.29
FPIFarmland Partners Inc.20200204A32.1217.9815.8616.482.121.50
FPRXFive Prime Therapeutics, Inc.20200204A42.0438.9316.9815.7721.9523.17
FPXFirst Trust US Equity Opportuni20200204ETF5.284.183.903.810.280.37
FPXEFirst Trust IPOX Europe Equity20200204ETF18.4522.5622.5622.560.000.00
FPXIFirst Trust Exchange-Traded Fun20200204ETF90.3454.6242.3142.9612.3111.65
FQALFidelity Quality Factor ETF20200204ETF9.3617.6916.6416.911.050.78
FRFirst Industrial Realty Trust,20200204A4.662.470.180.682.291.79
FRAFFranklin Financial Services Cor20200204A257.14153.89158.58158.56-4.70-4.68
FRAKVanEck Vectors Unconventional O20200204ETF79.5851.5043.9540.187.5411.32
FRANFrancesca''s Holdings Corporati20200204A119.4588.3556.2252.9232.1435.44
FRBAFirst Bank20200204A66.23162.1043.7144.21118.39117.89
FRBKRepublic First Bancorp Inc20200204A31.9543.847.248.3736.7835.55
FRCFirst Republic Bank20200204A6.003.071.981.721.091.34
FRDFriedman Industries, Inc20200204A155.52125.05116.97117.978.087.08
FRDMFreedom 100 Emerging Markets ET20200204ETF133.3639.4436.8035.822.643.62
FRELFidelity MSCI Real Estate Index20200204ETF4.188.361.982.896.395.48
FREQFrequency Therapeutics, Inc. Co20200204A134.64116.1476.9178.2039.2337.94
FRGFranchise Group, Inc.20200204A193.20119.1286.2980.6632.8438.46
FRGIFiesta Restaurant Group, Inc.20200204A27.0523.277.638.2815.6414.99
FRHCFreedom Holding Corp.20200204A17.0720.6221.8820.16-1.250.46
FRIFirst Trust S&P REIT Index Fund20200204ETF5.502.421.191.011.231.41
FRLGLarge Cap Growth Index-Linked E20200204ETN42.838.928.208.070.710.85
FRMEFirst Merchants Corp20200204A13.837.112.091.535.035.59
FROFrontline Ltd.20200204A11.709.213.193.466.045.74
FRPHFRP Holdings, Inc.20200204A304.61167.54137.55150.1329.9917.41
FRPTFreshpet, Inc.20200204A15.337.672.141.685.535.98
FRTFederal Realty Investment Trust20200204A7.024.422.672.761.741.65
FRTAForterra, Inc20200204A29.1843.405.728.8737.6834.52
FSBFranklin Financial Network, Inc20200204A16.3610.548.648.771.911.77
FSBCFSB Bancorp, Inc. Common Stock20200204A27.3329.8920.5020.509.399.39
FSBWFS Bancorp, Inc. Common Stock20200204A195.0066.585.905.6660.6860.92
FSCTForeScout Technologies, Inc. Co20200204A13.6617.865.386.4612.4811.40
FSEAFirst Seacoast Bancorp Common S20200204A145.62
FSFGFirst Savings Financial Group,20200204A94.5536.8036.3436.560.470.24
FSIFlexible Solutions Internationa20200204A134.89108.5172.3177.3536.2031.16
FSKFS KKR Capital Corp. Common Sto20200204A16.2512.6211.0210.621.591.99
FSLRFirst Solar, Inc.20200204A6.064.221.530.552.693.67
FSLYFastly, Inc.20200204A16.6013.047.597.715.455.33
FSMFORTUNA Silver Mines Inc.20200204A26.5326.972.513.0924.4923.88
FSMBFirst Trust Short Duration Mana20200204ETF4.963.743.713.710.030.03
FSMDFidelity Small-Mid Factor ETF20200204ETF23.594.914.774.770.140.14
FSPFranklin Street Properties Corp20200204A20.3112.156.617.495.534.66
FSRVFinServ Acquisition Corp. Class20200204A106.4211.4611.4611.460.000.00
FSSFederal Signal Corp.20200204A13.206.481.052.335.434.15
FSTAFidelity MSCI Consumer Staples20200204ETF4.142.702.212.550.490.15
FSTRFoster (Lb) Co20200204A126.2943.0432.2734.4710.778.57
FSVFirstService Corporation Common20200204A14.847.92-0.841.138.766.79
FSZFirst Trust Switzerland AlphaDE20200204ETF22.494.64-7.764.6412.400.00
FTAFirst Trust Large Cap Value Alp20200204ETF3.473.092.641.580.461.51
FTACFinTech Acquisition Corp. III C20200204A80.19
FTAGFirst Trust Exchange-Traded Fun20200204ETF63.0534.5422.1522.1512.4012.40
FTAIFortress Transportation and Inf20200204A14.8611.114.415.976.705.15
FTCFirst Trust Large Cap Growth Al20200204ETF5.045.833.735.672.100.16
FTCHFarfetch Limited Class A Ordina20200204A10.1027.7619.3822.838.384.93
FTCSFirst Trust Capital Strength ET20200204ETF2.283.352.182.111.171.23
FTDRfrontdoor, inc. Common Stock20200204A17.285.81-1.420.407.235.41
FTECFidelity MSCI Information Techn20200204ETF2.023.061.490.181.572.88
FTEKFuel Tech, Inc.20200204A309.81243.11173.20173.2069.9069.90
FTFTFuture FinTech Group Inc.20200204A180.72172.0555.2266.45116.83105.60
FTGCFirst Trust Global Tactical Com20200204ETF18.119.6610.319.84-0.65-0.18
FTHIFirst Trust Exchange-Traded Fun20200204ETF23.8813.9211.5010.412.423.51
FTITechnipFMC plc Ordinary Share20200204A5.725.221.321.823.903.40
FTKFlotek Industries, Inc.20200204A58.9047.4319.7321.4227.6926.01
FTLBFirst Trust Exchange-Traded Fun20200204ETF20.1933.2233.7333.76-0.51-0.54
FTLSFirst Trust Long/Short Equity E20200204ETF12.406.096.096.070.000.02
FTNTFortinet, Inc.20200204A6.4726.533.712.8322.8223.70
FTRFrontier Communications Corp.20200204A72.1762.3053.7754.308.538.00
FTRIFirst Trust Exchange-Traded Fun20200204ETF35.6820.010.120.1219.8919.89
FTSFortis Inc. Common Shares20200204A2.752.29-0.150.362.441.94
FTSDFranklin Liberty Short Duration20200204ETF3.553.473.503.47-0.030.00
FTSIFTS International, Inc. Common20200204A150.38119.3071.4874.7647.8244.55
FTSLFirst Trust Senior Loan Fund ET20200204ETF2.956.335.515.490.810.84
FTSMFirst Trust Enhanced Short Matu20200204ETF1.691.171.171.170.000.00
FTVFortive Corporation20200204A3.562.83-0.420.633.242.19
FTXDFirst Trust Nasdaq Retail ETF20200204ETF33.162.592.592.590.000.00
FTXGFirst Trust Nasdaq Food & Bever20200204ETF31.7615.7715.7715.770.000.00
FTXHFirst Trust Nasdaq Pharmaceutic20200204ETF41.5024.4225.6226.08-1.20-1.66
FTXLFirst Trust Nasdaq Semiconducto20200204ETF46.2847.2047.5846.11-0.381.08
FTXNFirst Trust Nasdaq Oil & Gas ET20200204ETF44.5230.5626.0227.854.542.71
FTXOFirst Trust Nasdaq Bank ETF20200204ETF4.494.222.121.892.102.33
FTXRFirst Trust Nasdaq Transportati20200204ETF13.3425.9830.7022.20-4.723.78
FUDE-TRACS UBS Bloomberg CMCI Food20200204ETN190.56
FUEAB Svensk Ekportkredit (Swedish20200204ETN1115.88
FULH.B. Fuller Company20200204A10.915.301.330.893.974.41
FULCFulcrum Therapeutics, Inc. Comm20200204A101.6352.5014.4219.1938.0833.31
FULTFulton Financial Corp20200204A6.239.606.196.193.423.42
FUMBFirst Trust Ultra Short Duratio20200204ETF17.319.168.148.141.011.01
FUNCedar Fair, L.P.20200204A13.916.433.033.453.392.98
FUNCFirst United Corp20200204A11.217.697.087.090.610.60
FUNDSprott Focus Trust, Inc.20200204A35.3049.1330.5130.5118.6218.62
FUSBFirst US Bancshares, Inc. Commo20200204A208.0146.6039.1039.107.507.50
FUTProShares Managed Futures Strat20200204ETF25.0754.0754.0754.070.000.00
FUTYFidelity MSCI Utilities Index E20200204ETF3.544.76-1.12-0.685.885.44
FUVArcimoto, Inc. Common Stock20200204A104.3888.4439.7265.1148.7123.32
FVFirst Trust Dorsey Wright Focus20200204ETF6.673.120.673.792.45-0.67
FVALFidelity Value Factor ETF20200204ETF16.5814.5711.308.873.275.71
FVCFirst Trust Dorsey Wright Dynam20200204ETF22.4114.4214.4114.410.000.00
FVCBFVCBankcorp, Inc. Common Stock20200204A136.19198.10202.71198.39-4.61-0.28
FVDFirst Trust Value Line Dividend20200204ETF2.872.581.421.361.161.22
FVEFive Star Senior Living Inc. Co20200204A77.8752.9251.0355.611.88-2.69
FVLFirst TrustValue Line 100 Excha20200204ETF16.3617.1117.1117.110.000.00
FVRRFiverr International Ltd.20200204A60.6333.4418.8919.5514.5513.89
FWDBAdvisorShares FolioBeyond Smart20200204ETF68.5318.6719.0919.09-0.42-0.42
FWONALiberty Media Corporation Serie20200204A24.2914.517.7211.576.792.94
FWONKLiberty Media Corporation Serie20200204A12.896.63-1.154.397.782.25
FWRDForward Air Corp20200204A19.978.714.404.674.314.04
FXDFirst Trust Consumer Discretion20200204ETF6.174.041.691.702.352.34
FXGFirst Trust Consumer Staples Al20200204ETF4.402.020.550.521.471.50
FXHFirst Trust Health Care AlphaDE20200204ETF6.354.390.370.464.023.93
FXIiShares China Large-Cap ETF20200204ETF2.422.981.952.121.030.86
FXLFirst Trust Technology AlphaDEX20200204ETF3.122.583.472.33-0.890.25
FXNFirst Trust Energy AlphaDEX Fun20200204ETF11.9617.0016.0315.590.971.41
FXNCFIRST NATL CORP STRASBURG VA20200204A76.5629.3432.8831.48-3.54-2.15
FXOFirst Trust Financials AlphaDEX20200204ETF4.525.654.094.341.571.32
FXPProShares UltraShort FTSE China20200204ETF4.817.333.914.553.422.78
FXRFirst Trust Industrials/Produce20200204ETF6.367.395.125.062.272.33
FXUFirst Trust Utilities AlphaDEX20200204ETF4.114.051.271.332.782.72
FXZFirst Trust Materials AlphaDEX20200204ETF6.964.364.534.31-0.170.05
FYCFirst Trust Small Cap Growth Al20200204ETF11.465.313.303.462.011.84
FYLDCambria Foreign Shareholder Yie20200204ETF55.0821.6712.4421.379.230.30
FYTFirst Trust Small Cap Value Alp20200204ETF21.8817.2211.3011.355.925.87
FYXFirst Trust Small Cap Core Alph20200204ETF9.337.667.067.060.600.60
GGENPACT LIMITED20200204A4.363.211.431.611.791.62
GAACambria Global Asset Allocation20200204ETF33.564.634.634.630.000.00
GABCGerman American Bancorp, Inc.20200204A20.8915.243.923.9111.3311.33
GAIAGaia, Inc. Class A Common Stock20200204A54.7934.1814.4418.9819.7315.20
GAINGladstone Investment Corporatio20200204A13.289.013.995.035.023.98
GALSPDR SSgA Global Allocation ETF20200204ETF29.5913.0212.4512.440.570.58
GALTGalectin Therapeutics Inc.20200204A60.4341.2916.4122.8224.8818.47
GAMRETFMG Video Game Tech ETF20200204ETF37.1029.6125.2128.464.411.16
GARSGarrison Capital Inc.20200204A50.0446.1431.6031.5514.5414.60
GASSStealthGas, Inc.20200204A68.0361.2126.0527.7535.1633.46
GATXGATX Corporation20200204A14.127.643.544.554.103.09
GAZiPath Series B Bloomberg Natura20200204ETN89.929.90-3.20-3.2013.1013.10
GBCIGlacier Bancorp Inc20200204A8.8221.117.037.0514.0714.06
GBDCGolub Capital BDC, Inc.20200204A6.106.071.272.054.804.02
GBDVGlobal Beta Smart Income ETF20200204ETF20.0531.7250.2051.17-18.48-19.44
GBFiShares Government/Credit Bond20200204ETF16.118.108.108.100.000.00
GBILGoldman Sachs Access Treasury 020200204ETF1.000.640.640.640.000.00
GBLGAMCO Investors, Inc.20200204A111.9381.3646.7759.7434.5921.62
GBLIGlobal Indemnity Limited Ordina20200204A690.57124.5165.4074.7159.1149.80
GBRNew Concept Energy Inc20200204A235.53234.43105.08171.64129.3562.79
GBTGlobal Blood Therapeutics, Inc.20200204A17.708.112.430.925.687.19
GBUGiPath Gold ETN20200204ETN3.884.455.515.46-1.06-1.01
GBUYGoldman Sachs Motif New Age Con20200204ETF12.834.013.343.240.670.77
GBXThe Greenbrier Companies, Inc.20200204A13.4911.106.386.934.724.16
GCAPGain Capital Holdings, Inc.20200204A49.3441.8325.6829.6516.1512.18
GCBCGreene County Bancorp Inc20200204A218.67192.67112.05112.0580.6180.61
GCEClaymore/Robb CEF GS Connect ET20200204ETN2603.412497.592497.592497.590.000.00
GCIGannett Co., Inc.20200204A16.0212.990.512.2412.4310.70
GCOGenesco Inc.20200204A20.8911.350.19-0.2811.1611.63
GCOWPacer Global Cash Cows Dividend20200204ETF26.858.337.957.950.370.37
GCPGCP Applied Technologies Inc.20200204A13.844.458.336.17-3.88-1.72
GDGeneral Dynamics Corporation20200204A3.401.961.351.240.610.73
GDATGoldman Sachs Motif Data-Driven20200204ETF12.003.753.914.23-0.16-0.49
GDDYGoDaddy Inc20200204A6.783.391.341.562.051.83
GDENGolden Entertainment, Inc. Comm20200204A34.5633.318.1810.0225.1323.28
GDMAGadsden Dynamic Multi-Asset ETF20200204ETF14.012.93-0.62-0.623.553.55
GDNAGoldman Sachs Motif Human Evolu20200204ETF13.098.565.115.233.453.33
GDOTGreen Dot Corporation20200204A9.845.370.991.834.383.55
GDPGoodrich Petroleum Corporation20200204A198.40208.51155.76163.2752.7545.24
GDVDPrincipal Active Global Dividen20200204ETF90.08117.59117.59117.590.000.00
GDXVanEck Vectors Gold Miners ETF20200204ETF3.583.130.471.052.662.09
GDXJVanEck Vectors Junior Gold Mine20200204ETF2.512.35-0.010.182.362.17
GEGeneral Electric Company20200204A7.966.023.403.072.622.95
GECGreat Elm Capital Group, Inc.20200204A377.13208.52194.00194.0014.5114.51
GECCGreat Elm Capital. Corp. Common20200204A47.9929.8724.3423.785.536.08
GEFGreif, Inc.20200204A15.787.911.881.396.036.52
GEFBGreif, Inc. Class B20200204A182.9080.1070.8873.259.226.85
GELGenesis Energy, L.P.20200204A11.515.671.492.744.182.93
GEMGoldman Sachs ActiveBeta Emergi20200204ETF18.317.116.536.390.580.72
GENGenesis Healthcare, Inc.20200204A85.5198.6144.9658.6853.6539.93
GENCGencor Industries, Inc.20200204A76.3096.2089.4391.536.784.67
GENYPrincipal Millennials Index ETF20200204ETF337.70125.49125.39125.440.090.05
GEOThe GEO Group, Inc.20200204A7.186.120.991.685.144.45
GEOSGeospace Technologies Corporati20200204A67.7757.3922.1027.3435.2930.05
GERNGeron Corp20200204A76.6958.4434.7434.7423.7023.70
GESGuess?, Inc.20200204A10.746.153.233.502.932.66
GEVOGevo, Inc.20200204A88.9184.3938.9336.8345.4647.56
GFEDGuaranty Federal Bancshares In20200204A358.1373.4473.4473.440.000.00
GFFGriffon Corp20200204A18.9712.995.205.167.797.83
GFINGoldman Sachs Motif Finance Rei20200204ETF12.723.152.953.150.210.00
GFNGeneral Finance Corporation20200204A186.5696.7173.1868.4523.5328.26
GGGGraco Inc20200204A5.443.58-0.970.574.543.01
GHGuardant Health, Inc. Common St20200204A22.8010.875.305.565.575.31
GHCGRAHAM HOLDINGS COMPANY20200204A47.1923.3416.6917.436.805.59
GHLGreenhill & Co., Inc.20200204A35.0015.464.975.8310.499.62
GHMGraham Corporation20200204A73.6974.1428.8932.5045.2441.64
GHSIGuardion Health Sciences, Inc.20200204A66.77100.3976.0976.4224.3023.97
GHYBGoldman Sachs Access High Yield20200204ETF17.0116.5016.4816.480.020.02
GHYGiShares US & Intl High Yield Co20200204ETF10.206.946.516.830.440.12
GIBCGI Inc.20200204A3.973.080.631.202.451.88
GIFIGulf Island Fabrication Inc20200204A67.3439.5431.7333.057.826.49
GIGBGoldman Sachs Access Investment20200204ETF8.158.797.988.070.810.73
GIGESoFi Gig Economy ETF20200204ETF94.1614.3414.3414.340.000.00
GIGMGigaMedia Ltd20200204A154.2672.6629.2172.6643.450.00
GIISPDR S&P Global Infrastructure20200204ETF15.5315.5715.6415.64-0.07-0.07
GIIIG-Iii Apparel Group Ltd20200204A13.008.25-1.72-1.789.9810.03
GILGildan Activewear Inc.20200204A5.123.060.400.472.662.58
GILDGilead Sciences Inc20200204A2.021.881.620.490.251.38
GILTGilat Satellite Networks Ltd20200204A12.8513.1410.0510.043.093.10
GISGeneral Mills, Inc.20200204A2.321.86-1.25-0.953.112.82
GIXGigCapital2, Inc. Common Stock20200204A39.8839.8849.8649.86-9.98-9.98
GKOSGlaukos Corporation20200204A19.798.922.272.916.646.01
GLGlobe Life Inc.20200204A6.523.291.071.142.222.15
GLADGladstone Capital Corp20200204A19.7812.155.876.126.276.03
GLBSGlobus Maritime Limited20200204A83.9581.0164.3255.5016.6925.51
GLBYWisdomTree Yield Enhanced Globa20200204ETF48.6645.6720.5140.3925.165.28
GLBZGlen Burnie Bancorp20200204A320.64296.02296.02296.020.000.00
GLDDGreat Lakes Dredge & Dock Corpo20200204A18.5212.120.900.7311.2211.40
GLDICredit Suisse X-Links Gold Shar20200204ETF57.1530.1918.2318.4511.9611.75
GLEOGalileo Acquisition Corp.20200204A54.5720.7919.5919.591.201.20
GLGTD Holdings, Inc. Common Stock20200204A240.76169.44159.47160.799.978.65
GLIBAGCI Liberty, Inc. Class A Commo20200204A9.685.922.513.033.402.89
GLIFAGFiQ Global Infrastructure ETF20200204ETF312.95
GLMDGalmed Pharmaceuticals Ltd.20200204A103.4882.7951.7952.2531.0030.53
GLNGGolar LNG Ltd20200204A11.4818.781.10-1.7017.7120.51
GLOBGLOBANT S.A.20200204A24.1710.465.496.144.974.32
GLOGGASLOG LTD20200204A20.9216.298.009.398.296.89
GLOPGASLOG PARTNERS LP20200204A25.6920.986.969.8914.0311.09
GLPGlobal Partners LP20200204A18.5815.788.919.166.876.63
GLPIGaming and Leisure Properties,20200204A4.778.701.221.467.487.24
GLREGreenlight Captial RE, LTD. Cla20200204A28.6819.529.089.6910.449.83
GLTGlatfelter20200204A20.546.882.962.573.924.31
GLUUGlu Mobile Inc.20200204A16.258.558.027.040.521.46
GLWCorning Incorporated20200204A3.703.53-0.411.483.962.05
GLYCGlycoMimetics, Inc.20200204A51.1642.6510.7715.7531.8826.91
GMGeneral Motors Company20200204A2.932.52-0.440.852.951.67
GMANGoldman Sachs Motif Manufacturi20200204ETF12.979.7019.3315.43-9.63-5.73
GMDAGamida Cell Ltd. Ordinary Share20200204A165.29345.91343.64341.442.274.47
GMEGameStop Corp. Class A20200204A24.2418.525.036.1213.4912.39
GMEDGLOBUS MEDICAL INC20200204A9.5411.386.376.425.014.96
GMFSPDR S&P Emerging Asia Pacific20200204ETF27.4316.3315.4915.880.840.45
GMHIGores Metropoulos, Inc. Class A20200204A132.3348.3648.3648.360.000.00
GMLPGolar LNG Partners LP20200204A22.0416.627.168.229.468.41
GMOGeneral Moly, Inc.20200204A109.19139.97135.33133.854.646.12
GMOMCambria Global Momentum ETF20200204ETF31.7721.2516.3913.754.867.50
GMREGlobal Medical REIT Inc.20200204A14.3314.739.079.465.675.27
GMSGMS Inc.20200204A15.006.824.024.022.802.80
GNAFMicroSectors FANG+ Index Invers20200204ETN13.2512.2015.489.20-3.282.99
GNCGNC Holdings, Inc.20200204A45.2741.5612.588.8628.9832.70
GNCAGenocea Biosciences, Inc.20200204A99.9872.2838.8239.4333.4732.85
GNEGENIE ENERGY LTD20200204A28.5818.816.568.7712.2510.04
GNKGENCO SHIPPING & TRADING LTD20200204A25.6915.864.975.1510.8910.71
GNLGlobal Net Lease, Inc.20200204A6.415.381.291.504.083.88
GNLNGreenlane Holdings, Inc. Class20200204A95.7092.6933.7244.7758.9747.92
GNMAiShares GNMA Bond ETF20200204ETF11.406.054.915.541.140.51
GNMKGenMark Diagnostics, Inc20200204A40.2835.434.342.6231.0932.81
GNOMGlobal X Genomics & Biotechnolo20200204ETF18.5714.6014.8114.60-0.210.00
GNPXGenprex, Inc. Common Stock20200204A100.52112.0356.7072.8555.3339.18
GNRSPDR S&P Global Natural Resourc20200204ETF18.0411.009.229.271.781.72
GNRCGENERAC HOLDINGS INC20200204A13.476.511.541.734.974.78
GNSSGenasys Inc. Common Stock20200204A142.6358.4657.2657.351.201.11
GNTXGentex Corp20200204A4.807.362.851.954.525.42
GNTYGuaranty Bancshares, Inc. Commo20200204A93.4860.6361.2860.31-0.650.32
GNUSGenius Brands International, In20200204A184.13190.70140.37150.6050.3340.09
GNWGenworth Financial, Inc.20200204A24.5019.023.628.4015.3510.20
GOGrocery Outlet Holding Corp. Co20200204A9.4317.471.391.6116.0815.86
GOATVanEck Vectors Morningstar Glob20200204ETF34.1429.6021.5627.848.041.76
GOAUUS Global GO Gold and Precious20200204ETF27.4742.7634.9935.297.777.47
GOEXGlobal X Gold Explorers ETF (NE20200204ETF131.8397.2868.2471.3229.0425.96
GOGLGolden Ocean Group Limited Comm20200204A22.6524.2111.5111.6912.7012.56
GOGOGogo Inc.20200204A20.3739.3535.0229.554.349.83
GOLDBarrick Gold Corp.20200204A5.645.381.022.434.362.95
GOLFAcushnet Holdings Corp.20200204A21.8110.991.932.619.078.38
GOODGladstone Commercial Corporatio20200204A15.7512.754.203.778.558.99
GOOGAlphabet Inc. Class C Capital S20200204A5.163.031.041.791.991.24
GOOGLAlphabet Inc. Class A Common St20200204A4.694.312.442.921.871.38
GOOSCanada Goose Holdings Inc.20200204A6.816.721.191.405.525.31
GOROGold Resource Corporation20200204A21.6925.7911.9018.4913.897.30
GOSSGossamer Bio, Inc. Common Stock20200204A34.7835.2217.8226.4017.408.82
GOVTiShares U.S. Treasury Bond ETF20200204ETF3.792.171.952.020.220.15
GPAQGordon Pointe Acquisition Corp.20200204A35.1334.7133.7834.710.930.00
GPCGenuine Parts Company20200204A5.263.04-1.12-0.614.163.64
GPIGroup 1 Automotive, Inc.20200204A18.838.693.944.434.754.26
GPKGraphic Packaging Holding Compa20200204A6.397.284.955.212.332.08
GPLGreat Panther Mining Limited20200204A57.78210.4572.3947.80138.0622.31
GPMTGranite Point Mortgage Trust In20200204A8.529.141.591.517.547.63
GPNGlobal Payments, Inc.20200204A2.682.291.171.811.120.48
GPORGulfport Energy Corp.20200204A71.9547.9536.0937.8411.8610.11
GPREGreen Plains, Inc.20200204A18.3518.364.532.7913.8315.57
GPRKGEOPARK LIMITED20200204A38.2622.4910.0214.3012.478.19
GPROGoPro, Inc.20200204A24.0418.036.597.0411.4410.98
GPSThe Gap, Inc.20200204A5.756.281.752.934.533.35
GPXGP Strategies Corp.20200204A86.6573.3016.5914.2456.7159.06
GQREFlexShares Global Quality Real20200204ETF11.826.337.756.51-1.42-0.18
GRAW.R. Grace & Co.20200204A18.857.453.694.493.772.96
GRAFGraf Industrial Corp. Common St20200204A82.8419.6219.6219.620.000.00
GRBKGreen Brick Partners, Inc20200204A29.5114.069.449.324.624.74
GRCThe Gorman-Rupp Company Common20200204A32.9115.9010.7310.735.175.17
GREKGlobal X MSCI Greece ETF20200204ETF11.298.607.267.531.341.06
GRESIQ ARB Global Resources20200204ETF13.5115.5015.5015.500.000.00
GRIDFirst Trust NASDAQ Clean Edge S20200204ETF32.2124.1624.4323.88-0.270.28
GRIFGriffin Industrial Realty, Inc.20200204A157.6880.4375.5075.404.935.03
GRINGrindrod Shipping Holdings Ltd.20200204A445.37268.4385.90106.18182.53162.25
GRMNGarmin Ltd20200204A5.105.97-0.244.206.221.77
GRNiPath Series B Carbon Exchange-20200204ETN67.6853.2353.2353.230.000.00
GRNBVanEck Vectors Green Bond ETF20200204ETF17.415.965.875.870.080.08
GRNQGreenpro Capital Corp. Common S20200204A1175.701402.081073.621396.88328.465.20
GRNVGreenVision Acquisition Corp Co20200204A49.5338.8840.2840.28-1.39-1.39
GROWUS Global Investors Inc20200204A183.81206.89165.60165.6041.2941.29
GRPNGroupon, Inc.Common Stock20200204A33.6226.5113.6515.7712.8610.74
GRTSGritstone Oncology, Inc.20200204A111.7243.6223.6419.8819.9823.74
GRTXGalera Therapeutics, Inc. Commo20200204A135.11110.6476.24106.0634.404.58
GRUAB Svensk Ekportkredit (Swedish20200204ETN148.7650.6950.6950.690.000.00
GRUBGRUBHUB INC.20200204A7.026.404.915.921.490.49
GRWGGROW GENERATION CORP20200204A73.5950.2640.2738.609.9911.66
GSGoldman Sachs Group Inc.20200204A2.312.971.831.401.141.58
GSATGlobalstar, Inc.20200204A84.3668.6513.2117.1055.4451.56
GSBGlobalSCAPE, Inc.20200204A41.5435.5112.4914.0023.0221.51
GSBCGreat Southern Bancorp Inc20200204A45.8615.2110.8410.914.364.29
GSCGS Connect S&P GSCI Enhanced Co20200204ETN78.0178.1078.1078.100.000.00
GSEUGoldman Sachs ActiveBeta Europe20200204ETF54.6136.4736.1136.470.360.00
GSEWGoldman Sachs Equal Weight U.S.20200204ETF9.0614.5614.8114.60-0.090.12
GSHDGoosehead Insurance, Inc. Class20200204A60.3030.0417.5317.3912.5112.65
GSIEGoldman Sachs ActiveBeta Intern20200204ETF7.6313.2312.6212.680.610.55
GSITGSI Technology20200204A74.8157.1835.6237.3921.5719.80
GSJYGoldman Sachs ActiveBeta Japan20200204ETF42.6619.4413.7419.445.700.00
GSKYGreenSky, Inc. Class A Common S20200204A27.8821.21-8.074.7329.2816.48
GSLGlobal Ship Lease, Inc.20200204A77.2846.4423.0822.4523.3623.99
GSLCGoldman Sachs ActiveBeta U.S. L20200204ETF2.292.231.061.961.170.27
GSMFerroglobe PLC Ordinary Shares20200204A148.67190.4868.9368.46121.55122.02
GSPBarclays Bank PLC iPath Exchang20200204ETN25.2017.5217.5217.520.000.00
GSSGolden Star Resources Ltd.20200204A38.2455.6248.9648.636.666.99
GSSCGS ActiveBeta U.S. Small Cap Eq20200204ETF21.5936.0937.8636.33-1.77-0.24
GSSTGoldman Sachs Access Ultra Shor20200204ETF3.974.214.214.210.000.00
GSUMGridsum Holding Inc.20200204A233.64176.49129.70132.6846.7943.81
GSVGold Standard Ventures Corp.20200204A57.2855.1541.7442.8513.4112.29
GSYInvesco Ultra Short Duration ET20200204ETF1.981.441.441.440.000.00
GTGoodyear Tire & Rubber20200204A7.7610.283.012.317.287.99
GTEGran Tierra Energy Inc.20200204A23.3726.5011.4811.3515.0215.16
GTECGreenland Technologies Holding20200204A596.63394.24504.60504.87-110.36-110.63
GTESGates Industrial Corporation pl20200204A25.789.912.903.477.016.43
GTHXG1 Therapeutics, Inc. Common St20200204A32.8015.527.008.398.527.13
GTIMGood Times Restaurants Inc.20200204A343.28196.90163.24172.1133.6524.78
GTIPGoldman Sachs Access Inflation20200204ETF4.723.564.033.87-0.47-0.31
GTLSChart Industries, Inc.20200204A14.7914.581.034.7613.559.82
GTNGray Television, Inc.20200204A11.127.603.984.313.633.30
GTNAGray Television, Inc. Class A20200204A719.220.00
GTOInvesco Total Return Bond ETF20200204ETF21.1316.8518.8418.63-1.99-1.78
GTSTriple-S Management Corporation20200204A21.3613.859.9310.433.933.42
GTTGTT Communications, Inc.20200204A30.0415.075.749.079.336.00
GTXGarrett Motion Inc. Common Stoc20200204A22.0524.9911.2018.7913.796.20
GTYGetty Realty Corp.20200204A12.175.522.142.283.383.24
GTYHGTY Technology Holdings, Inc. C20200204A167.16128.6374.8176.5353.8252.10
GUDBSage ESG Intermediate Credit ET20200204ETF25.614.864.864.860.000.00
GULFWisdomTree Middle East Dividen20200204ETF195.33101.3298.00100.913.320.41
GUNRFlexShares Global Upstream Natu20200204ETF3.362.422.901.72-0.490.69
GUREGulf Resources, Inc. (NV) Commo20200204A380.05186.9799.33146.5187.6440.46
GURUGlobal X Guru Index ETF20200204ETF38.0948.0637.6237.3410.4310.71
GUSHDirexion Daily S&P Oil & Gas Ex20200204ETF8.728.152.953.955.194.20
GVGoldfield Corporation20200204A67.2656.8934.2334.2322.6622.66
GVAGranite Construction Inc.20200204A11.376.52-1.13-0.137.646.64
GVALCambria Global Value ETF20200204ETF23.6111.6711.4711.470.190.19
GVIiShares Intermediate Government20200204ETF4.762.782.652.640.120.14
GVIPGoldman Sachs Hedge Industry VI20200204ETF11.488.709.088.70-0.380.00
GVPGSE Systems, Inc.20200204A460.35291.60291.47291.470.130.13
GWBGreat Western Bancorp, Inc.20200204A9.335.95-3.34-2.339.298.28
GWGHGWG Holdings, Inc20200204A693.29260.6297.6197.61163.01163.01
GWREGUIDEWIRE SOFTWARE, INC.20200204A8.575.851.042.124.813.73
GWRSGlobal Water Resources, Inc.20200204A46.2747.02-1.32-2.8448.3449.86
GWWW.W. Grainger, Inc.20200204A10.805.931.332.354.603.58
GWXSPDR S&P International Small Ca20200204ETF27.1212.4212.3612.320.060.10
GXCSPDR S&P China ETF20200204ETF10.007.797.117.190.720.62
GXFGlobal X FTSE Nordic Region ETF20200204ETF139.3629.8526.4926.493.363.36
GXGGlobal X MSCI Colombia ETF20200204ETF59.5820.6321.3620.77-0.73-0.14
GXGXGX Acquisiton Corp. Class A Com20200204A49.93
GXTGGlobal X Thematic Growth ETF20200204ETF87.8781.1381.1381.130.000.00
GYLDArrow Dow Jones Global Yield ET20200204ETF63.2247.2042.15