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'20200205A7.766.232.903.463.322.77
ETF_AvgVW Avg Across Security Type 'ETF’20200205ETF2.096.215.165.251.050.97
ETN_AvgVW Avg Across Security Type 'ETN’20200205ETN17.4712.568.868.093.714.47
AAgilent Technologies Inc.20200205A3.811.872.120.41-0.241.45
AAAlcoa Corporation20200205A6.857.075.085.701.991.37
AAAUPerth Mint Physical Gold ETF (T20200205ETF6.626.933.494.223.442.70
AADRAdvisorShares Dorsey Wright ADR20200205ETF64.4540.2340.8937.59-0.662.64
AALAmerican Airlines Group Inc.20200205A3.614.560.801.893.762.67
AAMCAltisource Asset Mgmt Corp20200205A179.718.018.018.010.000.00
AAMEAtlantic American Corp20200205A996.61513.66483.90483.9029.7529.75
AANAaron's, Inc.20200205A9.616.01-4.47-3.6910.499.71
AAOIApplied Optoelectronics, Inc.20200205A24.3219.541.827.2217.7212.32
AAONAaon Inc20200205A20.5611.325.686.245.645.07
AAPADVANCE AUTO PARTS INC20200205A7.693.871.581.632.292.24
AAPLApple Inc.20200205A0.981.030.040.291.000.75
AATAMERICAN ASSETS TRUST, INC.20200205A11.914.642.232.132.412.52
AAUAlmaden Minerals Ltd.20200205A99.17121.1625.1120.2896.05100.88
AAWWAtlas Air Worldwide Holdings, I20200205A15.3613.02-15.41-7.3028.4320.32
AAXJiShares MSCI All Country Asia e20200205ETF1.491.380.840.980.540.41
AAXNAxon Enterprise, Inc. Common St20200205A14.2413.547.448.166.105.38
ABAllianceBernstein Holding, L.P.20200205A12.885.156.036.00-0.88-0.85
ABBVABBVIE INC.20200205A1.801.61-0.070.381.681.23
ABCAmerisourceBergen Corp.20200205A7.166.351.301.985.054.36
ABCBAmeris Bancorp20200205A11.8216.112.795.4513.3310.67
ABEOAbeona Therapeutics Inc. Common20200205A40.7437.0422.0620.5414.9816.51
ABEQAbsolute Core Strategy ETF20200205ETF19.6011.7511.7511.750.000.00
ABGAsbury Automotive Group, Inc.20200205A20.928.161.183.346.984.82
ABIOARCA biopharma, Inc.20200205A202.35118.60104.30111.4514.307.15
ABMABM Industries, Inc.20200205A9.687.322.572.434.764.89
ABMDAbiomed Inc20200205A14.249.064.064.524.994.54
ABRArbor Realty Trust, Inc.20200205A6.867.143.003.464.143.68
ABTAbbott Laboratories20200205A2.993.031.231.661.801.38
ABTXAllegiance Bancshares, Inc.20200205A14.248.672.252.476.436.20
ABUSArbutus Biopharma Corporation C20200205A56.5246.5221.0816.8825.4429.64
ACAssociated Capital Group, Inc.20200205A120.9676.7641.2251.9435.5424.82
ACAArcosa, Inc. Common Stock20200205A21.8610.713.536.547.174.16
ACADAcadia Pharmaceuticals Inc.20200205A16.4214.032.514.1311.529.90
ACAMAcamar Partners Acquisition Cor20200205A57.32
ACBAurora Cannabis Inc. Common Sha20200205A47.5243.5824.0728.9819.5014.60
ACBIAtlantic Capital Bancshares, In20200205A21.0112.172.363.369.818.81
ACCAmerican Campus Communities, In20200205A6.165.083.052.852.032.23
ACCOAcco Brands Corporation20200205A12.6611.806.527.835.293.97
ACELAccel Entertainment, Inc.20200205A44.7632.4622.3323.3810.139.08
ACERAcer Therapeutics Inc. Common S20200205A225.76136.1589.5491.9046.6144.25
ACESALPS Clean Energy ETF20200205ETF22.3121.9926.0223.58-4.03-1.59
ACGLArch Capital Group Ltd20200205A4.583.391.481.511.921.89
ACHCAcadia Healthcare Company, Inc.20200205A9.8616.520.611.2815.9115.24
ACHVAchieve Life Sciences, Inc.20200205A51.1157.7537.9938.3120.1019.77
ACIAAcacia Communications, Inc. Com20200205A3.677.010.160.086.856.93
ACIOAptus Collared Income Opportuni20200205ETF24.5221.4821.1917.480.293.99
ACIUAC Immune SA20200205A39.8329.155.825.7923.3323.35
ACIWACI Worldwide, Inc.20200205A10.3611.54-0.60-1.8312.1413.38
ACLSAxcelis Technologies Inc20200205A24.2928.968.0810.0720.8818.89
ACMAecom20200205A4.374.3110.3410.36-6.03-6.05
ACMRACM Research, Inc. Class A Comm20200205A45.8225.605.936.9619.6718.65
ACNAccenture PLC20200205A3.385.11-0.060.185.174.93
ACNBACNB Corp20200205A183.6278.1769.7975.528.382.65
ACORAcorda Therapeutics, Inc.20200205A47.6541.7411.1611.3930.5930.36
ACREAres Commercial Real Estate Cor20200205A8.315.371.020.854.364.52
ACRSAclaris Therapeutics, Inc.20200205A84.6872.6645.6552.0627.0120.60
ACRXAcelRx Pharmaceuticals, Inc20200205A59.2949.6520.6131.6929.0517.96
ACSGXtrackers MSCI ACWI ex USA ESG20200205ETF24.1910.4610.4610.460.000.00
ACSIAmerican Customer Satisfaction20200205ETF8.2413.0912.2111.330.881.76
ACSTAcasti Pharma, Inc.20200205A45.1248.1037.2639.5610.848.54
ACTAdvisorShares Vice ETF20200205ETF33.8223.5723.5123.510.060.06
ACTGAcacia Research Corporation20200205A81.9793.6547.5446.8346.1146.82
ACTTAct II Global Acquisition Corp.20200205A54.3318.2725.4017.85-7.130.42
ACUAcme United Corporation20200205A136.46144.2564.0664.0680.1980.19
ACWFiShares Edge MSCI Multifactor G20200205ETF31.9012.7112.8012.98-0.09-0.27
ACWIiShares MSCI ACWI ETF20200205ETF1.251.08-0.24-0.281.321.36
ACWViShares Edge MSCI Min Vol Globa20200205ETF3.341.871.761.670.110.20
ACWXiShares MSCI ACWI ex US ETF20200205ETF2.051.62-0.040.021.661.60
ACYAeroCentury Corporation20200205A299.53216.83199.10200.3617.7316.47
ADBEAdobe Inc.20200205A4.585.141.401.123.744.02
ADCAgree Realty Corporation20200205A8.864.611.091.183.533.43
ADESAdvanced Emissions Solutions, I20200205A25.5315.953.684.8912.2611.06
ADIAnalog Devices, Inc.20200205A4.562.93-0.141.163.071.77
ADILAdial Pharmaceuticals, Inc20200205A350.49239.87222.99226.1416.8813.73
ADMArcher Daniels Midland Company20200205A2.472.560.990.961.571.60
ADMAADMA Biologics, Inc.20200205A27.1021.366.416.9814.9514.38
ADMEAptus Behavioral Momentum ETF20200205ETF16.0815.1514.1715.530.98-0.38
ADMPAdamis Pharmaceuticals Corporat20200205A135.07103.6896.0295.357.668.33
ADMSAdamas Pharmaceuticals, Inc.20200205A44.9452.616.665.8945.9546.72
ADNTAdient plc Ordinary Shares20200205A11.5911.204.465.206.746.00
ADPAutomatic Data Processing20200205A3.112.790.93-0.841.863.63
ADPTAdaptive Biotechnologies Corpor20200205A19.608.772.264.006.514.77
ADREInvesco BLDRS Emerging Markets20200205ETF27.1913.2412.1614.071.08-0.82
ADROAduro Biotech, Inc.20200205A46.3747.0130.4426.3716.5720.65
ADSAlliance Data Systems Corporati20200205A9.116.332.033.164.303.17
ADSKAutodesk Inc20200205A5.812.99-0.010.293.002.70
ADSWAdvanced Disposal Services, Inc20200205A3.102.901.962.030.940.87
ADTADT Inc.20200205A15.7314.285.376.098.918.19
ADTNAdtran Inc20200205A25.7523.183.944.4219.2418.77
ADUSAddus HomeCare Corp.20200205A25.8512.175.075.297.096.88
ADVMAdverum Biotechnologies, Inc. C20200205A29.4215.624.417.2511.218.37
ADXSAdvaxis, Inc.20200205A40.1753.9838.5239.9115.4614.07
AEAdams Resources & Energy Inc.20200205A235.40109.3294.5594.8314.7714.49
AEEAmeren Corporation20200205A3.152.12-0.360.282.471.84
AEGNAegion Corp20200205A26.5236.245.025.9231.2230.32
AEHRAehr Test Systems20200205A102.1864.0735.6735.6728.4028.40
AEISAdvanced Energy Industries Inc20200205A22.9510.088.434.481.645.60
AELAmerican Equity Investment Life20200205A8.444.852.022.122.832.74
AEMAgnico Eagle Mines Ltd.20200205A5.754.201.141.793.062.42
AEMDAETHLON MEDICAL INC20200205A69.8652.9238.4539.9814.4712.94
AEOAmerican Eagle Outfitters20200205A6.885.392.022.383.363.01
AEPAmerican Electric Power Company20200205A2.531.810.430.431.381.38
AERAercap Holdings N.V.20200205A5.864.990.110.424.884.57
AERIAerie Pharmaceuticals, Inc.20200205A23.1010.703.980.276.7210.43
AESAES Corporation20200205A4.885.140.531.174.613.97
AESEAllied Esports Entertainment, I20200205A582.41367.06271.08269.2595.9797.80
AESRAnfield U.S. Equity Sector Rota20200205ETF55.0537.1037.1037.100.000.00
AEYADDvantage Technologies Group,20200205A145.85136.1892.00108.0744.1828.11
AEYEAudioEye, Inc. Common Stock20200205A264.85179.05128.32150.2950.7328.76
AEZSAeterna Zentaris, Inc.20200205A158.31146.1368.2772.9577.8673.18
AFCAllied Capital Corporation20200205A33.3713.4713.4713.470.000.00
AFGAmerican Financial Group, Inc.20200205A6.593.390.890.652.502.74
AFHAtlas Financial Holdings, Inc.20200205A383.74261.5292.3794.49169.15167.03
AFIArmstrong Flooring, Inc.20200205A86.8341.3413.2513.3428.0928.00
AFIFAnfield Universal Fixed Income20200205ETF26.9117.965.775.7712.1912.19
AFINAmerican Finance Trust, Inc. Cl20200205A19.7514.792.125.0112.669.78
AFKVanEck Vectors Africa Index ETF20200205ETF30.9122.1421.3421.140.811.00
AFLAflac Inc.20200205A3.188.345.836.552.521.79
AFLGFirst Trust Active Factor Large20200205ETF12.2723.8523.8523.850.000.00
AFMCFirst Trust Active Factor Mid C20200205ETF23.56
AFMDAffimed N.V.20200205A38.3927.462.756.2624.7021.19
AFSMFirst Trust Active Factor Small20200205ETF41.46176.64176.64176.640.000.00
AFTYPacer CSOP FTSE China A50 ETF20200205ETF28.0451.6916.6022.9935.0928.70
AFYAAfya Limited Class A Common Sha20200205A52.3223.768.7113.8515.059.90
AGFIRST MAJESTIC SILVER CORP20200205A10.4310.263.623.766.646.51
AGCOAGCO Corporation20200205A8.333.380.951.432.431.95
AGEAgeX Therapeutics, Inc.20200205A128.9986.4540.0342.1146.4244.36
AGENAgenus Inc.20200205A28.8469.9662.7764.327.465.85
AGFSAgroFresh Solutions, Inc. Commo20200205A103.01118.0367.8692.3050.1825.73
AGGiShares Core U.S. Aggregate Bon20200205ETF0.880.980.690.660.290.32
AGGPIQ Enhanced Core Plus Bond U.S.20200205ETF9.1048.540.8748.5447.670.00
AGGYWisdomTree Yield Enhanced U.S.20200205ETF2.924.924.724.700.200.22
AGIAlamos Gold Inc. Class A Common20200205A16.3214.503.754.0810.7410.42
AGIOAgios Pharmaceuticals, Inc.20200205A13.229.611.862.897.746.71
AGLEAeglea BioTherapeutics, Inc.20200205A71.1871.3435.5437.5235.8133.82
AGMFederal Agricultural Mortgage C20200205A41.3722.4018.9319.253.473.15
AGMAFederal Agricultural Mortgage C20200205A402.71
AGMHAGM Group Holdings Inc. Class A20200205A465.67455.75455.23455.230.520.52
AGNAllergan plc20200205A1.861.250.490.710.760.54
AGNCAGNC Investment Corp. Common St20200205A5.265.440.801.194.644.25
AGNDWisdomTree Trust WisdomTree Neg20200205ETF27.3318.3918.3918.390.000.00
AGOAssured Guaranty, LTD20200205A5.766.89-7.98-0.3814.877.26
AGRAvangrid, Inc.20200205A6.052.77-0.130.192.902.57
AGROADECOAGRO S.A.20200205A16.7112.588.769.243.813.33
AGRXAgile Therapeutics, Inc20200205A34.6138.3917.8310.9620.5627.43
AGSPlayAGS, Inc.20200205A46.0728.4524.4821.643.976.81
AGTiShares MSCI Argentina and Glob20200205ETF50.3789.5288.6689.520.860.00
AGTCApplied Genetic Technologies Co20200205A82.7046.2519.8222.2826.4323.97
AGXArgan, Inc20200205A18.9010.143.523.616.626.53
AGYSAgilysys, Inc.20200205A18.8618.048.539.039.519.01
AGZiShares Agency Bond ETF20200205ETF4.082.993.282.96-0.290.03
AGZDWisdomTree Trust WisdomTree Int20200205ETF21.8410.1310.1110.110.020.02
AHCA.H. Belo Corporation20200205A93.0967.2261.4961.495.735.73
AHCOAdaptHealth Corp. Class A Commo20200205A195.4795.3787.6488.857.736.52
AHHArmada Hoffler Properties, Inc.20200205A14.1611.2619.5718.11-8.31-6.85
AHPIAllied Healthcare Products20200205A206.67160.19159.63164.840.56-4.65
AHTAshford Hospitality Trust, Inc.20200205A39.3333.1622.2027.8810.955.26
AIArlington Asset Investment Corp20200205A18.1813.486.077.337.396.14
AIAiShares Asia 50 ETF20200205ETF16.9910.5910.339.710.260.89
AIEQAI Powered Equity ETF20200205ETF21.4815.1712.3212.092.863.09
AIGAmerican International Group, I20200205A3.102.310.020.132.302.18
AIHSSenmiao Technology Limited Comm20200205A334.87278.70159.13163.30119.56115.39
AIIQAI Powered International Equity20200205ETF37.2018.5518.8718.87-0.32-0.32
AIMAIM ImmunoTech Inc.20200205A101.60102.7651.1762.5651.5840.20
AIMCAltra Industrial Motion Corp.20200205A16.857.333.453.713.883.62
AIMTAimmune Therapeutics, Inc.20200205A10.447.900.420.747.487.16
AINAlbany International Corp Class20200205A14.816.272.453.463.822.81
AINCAshford Inc.20200205A352.97176.98155.03155.1121.9521.87
AINVApollo Investment Corporation20200205A9.8010.203.202.297.007.91
AIQGlobal X Future Analytics Tech20200205ETF37.1717.7114.0914.023.623.69
AIRAAR Corp.20200205A18.066.181.033.615.142.56
AIRGAirgain, Inc. Common Stock20200205A41.9441.1525.0525.5516.1115.61
AIRIAir Industries Group20200205A130.58100.9362.1469.4538.7931.48
AIRRFirst Trust RBA American Indust20200205ETF13.7015.3113.6013.991.701.32
AIRTAir T Inc20200205A794.04671.68671.68671.680.000.00
AITApplied Industrial Technologies20200205A13.815.272.963.352.311.93
AIVApartment Investment and Manage20200205A3.933.721.741.301.982.42
AIZAssurant, Inc.20200205A5.942.681.881.790.810.90
AJGArthur J. Gallagher & Co.20200205A5.202.590.530.662.071.94
AJRDAerojet Rocketdyne Holdings, In20200205A9.344.071.291.542.782.54
AJXGreat Ajax Corp.20200205A9.247.59-8.494.1516.083.44
AKAMAkamai Technologies Inc20200205A4.879.660.240.309.439.36
AKBAAkebia Therapeutics, Inc.20200205A14.1513.062.474.9310.618.14
AKCAAkcea Therapeutics, Inc. Common20200205A35.8018.411.224.4417.2013.97
AKERAkers Biosciences Inc20200205A124.52103.9159.4551.3644.4652.56
AKGAsanko Gold Inc.20200205A51.9143.6019.9619.3323.6424.27
AKRAcadia Realty Trust20200205A7.354.462.472.961.991.50
AKROAkero Therapeutics, Inc. Common20200205A91.9453.0021.4021.6931.6031.31
AKRXAkorn, Inc.20200205A59.5849.2720.2323.5829.0425.68
AKTSAKOUSTIS TECHNOLOGIES, INC.20200205A40.1933.9216.5720.9917.3612.94
ALAir Lease Corporation20200205A8.478.892.302.486.596.41
ALACAlberton Acquisition Corporatio20200205A63.0345.9744.4344.431.541.54
ALBAlbemarle Corporation20200205A7.566.88-9.542.5616.414.32
ALBOAlbireo Pharma, Inc. Common Sto20200205A41.3360.5817.0722.7243.5137.86
ALCAlcon Inc. Ordinary Shares20200205A5.954.401.111.253.293.15
ALCOAlico Inc20200205A56.3041.7039.7540.111.961.59
ALDXAldeyra Therapeutics, Inc.20200205A65.9962.904.6523.7658.2439.14
ALEALLETE, Inc.20200205A7.823.881.581.722.292.16
ALECAlector, Inc. Common Stock20200205A38.2222.077.939.6114.1312.46
ALEXAlexander & Baldwin, Inc.20200205A15.646.563.544.173.032.39
ALFAAlphaClone Alternative Alpha ET20200205ETF35.95155.15142.08141.2913.0713.86
ALGAlamo Group, Inc.20200205A38.5116.9611.8311.035.135.92
ALGNAlign Technology Inc20200205A13.326.233.432.352.803.88
ALGRAllegro Merger Corp. Common Sto20200205A48.6647.1847.1847.180.000.00
ALGTAllegiant Travel Company20200205A19.339.623.804.125.825.50
ALIMAlimera Sciences, Inc.20200205A519.74394.97363.55368.4931.4226.48
ALJJALJ Regional Holdings, Inc. Com20200205A132.9464.0863.3063.300.780.78
ALKAlaska Air Group, Inc.20200205A4.702.340.751.571.600.77
ALKSAlkermes Inc. plc20200205A15.0911.561.452.9310.108.63
ALLThe Allstate Corporation20200205A3.704.062.272.591.791.46
ALLEAllegion Public Limited Company20200205A5.982.861.541.721.321.14
ALLKAllakos Inc.20200205A43.3216.057.988.708.077.34
ALLOAllogene Therapeutics, Inc. Com20200205A27.1524.5311.1212.3013.4212.24
ALLTAllot Ltd. Ordinary Shares20200205A26.3423.025.5712.0417.4610.99
ALLYAlly Financial Inc.20200205A3.253.200.781.382.431.82
ALNAAllena Pharmaceuticals, Inc. Co20200205A101.8363.1833.1432.8730.0530.31
ALNYAlnylam Pharmaceuticals, Inc.20200205A15.177.332.471.994.865.35
ALOAlio Gold Inc. Common Shares20200205A150.9060.0162.9959.98-2.980.02
ALOTAstroNova, Inc. Common Stock20200205A216.2384.4980.0979.204.405.29
ALPNAlpine Immune Sciences, Inc. Co20200205A224.46128.34-110.88-110.85239.23239.20
ALRMAlarm.com Holdings, Inc.20200205A16.296.365.235.621.130.74
ALRNAileron Therapeutics, Inc. Comm20200205A174.41216.62208.34-73.758.28290.37
ALRSAlerus Financial Corporation Co20200205A52.8639.0338.2741.290.77-2.26
ALSKAlaska Communications Systems20200205A91.2159.5146.6246.8912.8912.62
ALSNALLISON TRANSMISSION HOLDINGS,20200205A6.563.913.432.250.471.66
ALTAltimmune, Inc. Common Stock20200205A98.5267.0736.1551.9130.9115.16
ALTMAltus Midstream Company Class A20200205A62.7144.3617.9919.4026.3724.96
ALTRAltair Engineering Inc. Class A20200205A19.564.946.895.56-1.95-0.62
ALTSProShares Morningstar Alternati20200205ETF41.57108.91-1.50108.91110.410.00
ALTYGlobal X SuperDividend Alternat20200205ETF18.0968.2830.0130.0138.2738.27
ALUSAlussa Energy Acquisition Corp.20200205A50.5343.2243.2243.220.000.00
ALVAutoliv, Inc.20200205A8.234.302.542.811.751.48
ALXNAlexion Pharmaceuticals Inc20200205A6.826.182.322.773.863.41
ALYAAlithya Group inc. Class A Subo20200205A115.8497.7056.0454.4441.6643.27
AMAntero Midstream Corporation Co20200205A19.5716.509.6610.296.846.21
AMAGAMAG Pharmaceuticals, Inc.20200205A32.4530.619.6121.2021.009.41
AMALAmalgamated Bank Class A Common20200205A102.2661.7621.2123.1040.5538.66
AMATApplied Materials Inc20200205A2.273.362.681.910.681.45
AMBAAmbarella, Inc. Ordinary Shares20200205A11.2515.203.494.1311.7111.07
AMBCAmbac Financial Group, Inc.20200205A22.197.403.193.884.213.52
AMCAMC ENTERTAINMENT HOLDINGS, INC20200205A15.3313.905.097.718.816.19
AMCAiShares Russell 1000 Pure U.S.20200205ETF21.130.170.170.170.000.00
AMCIAMCI Acquisition Corp. Class A20200205A108.2815.9615.9615.960.000.00
AMCRAmcor plc Ordinary Shares20200205A9.555.953.903.922.052.02
AMCXAMC Networks Inc. Class A20200205A10.074.903.013.561.891.34
AMDAdvanced Micro Devices20200205A2.051.840.730.551.111.29
AMEAmetek, Inc.20200205A10.855.912.783.333.132.58
AMEDAmedisys Inc20200205A16.377.113.212.373.904.74
AMEHApollo Medical Holdings, Inc. C20200205A59.1624.0210.028.7314.0115.29
AMGAffiliated Managers Group20200205A9.764.672.132.482.542.19
AMGNAmgen Inc20200205A5.364.363.634.020.730.35
AMHAMERICAN HOMES 4 RENT20200205A4.043.551.301.632.251.92
AMHCAmplitude Healthcare Acquisitio20200205A462.58194.42194.42194.420.000.00
AMJJP Morgan Alerian MLP Index ETN20200205ETN5.534.540.921.323.623.21
AMKAssetMark Financial Holdings, I20200205A68.1217.2518.8216.25-1.581.00
AMKRAmkor Technology Inc20200205A9.7839.45-4.460.1243.9239.33
AMLPAlerian MLP ETF20200205ETF12.1610.253.115.077.155.19
AMNAMN Healthcare Services20200205A12.965.732.272.363.463.37
AMNBAmerican National Bankshares In20200205A98.6368.1932.8238.8435.3729.35
AMOMQraft AI-Enhanced US Large Cap20200205ETF25.7818.878.969.069.929.81
AMOTAllied Motion Technologies Inc20200205A50.3420.3114.1214.806.195.52
AMPAmeriprise Financial, Inc.20200205A8.788.976.373.452.615.53
AMPEAmpio Pharmaceuticals, Inc20200205A53.2852.9446.4045.626.397.18
AMPHAmphastar Pharmaceuticals, Inc.20200205A16.4921.185.892.9915.2918.19
AMPYAmplify Energy Corp.20200205A37.7519.429.3810.7710.058.65
AMRBAmerican River Bankshares20200205A59.1430.0430.0530.00-0.010.04
AMRCAmeresco, Inc.20200205A17.329.120.061.579.067.55
AMRHAmeri Holdings, Inc. Common Sto20200205A286.33158.62124.26119.5634.3639.06
AMRKA-Mark Precious Metals, Inc.20200205A602.04375.98340.58346.3735.3929.60
AMRSAmyris Inc.20200205A31.0127.265.035.7522.2021.50
AMRXAmneal Pharmaceuticals, Inc. Cl20200205A21.6418.432.404.2816.0314.15
AMSAmerican Shared Hospital Servic20200205A728.70418.20396.98396.9821.2221.22
AMSCAmerican Superconductor Corp20200205A45.3234.994.215.7930.7829.20
AMSFAMERISAFE, Inc.20200205A23.7213.825.565.688.268.13
AMSWAAmerican Software, Inc.20200205A29.9019.6611.1016.378.563.29
AMTAmerican Tower Corporation20200205A4.612.36-1.59-0.153.962.51
AMTBAmerant Bancorp Inc. Class A Co20200205A303.2855.1824.8825.3230.3129.87
AMTBBAmerant Bancorp Inc. Class B Co20200205A1164.03943.73943.73943.730.000.00
AMTDTD Ameritrade Holding Corp20200205A2.262.600.901.101.711.50
AMTXAemetis, Inc.20200205A431.74265.01206.15206.1558.8658.86
AMUETRACS Alerian MLP Index ETN20200205ETN15.546.942.781.684.175.26
AMUBETRACS Alerian MLP Index ETN Se20200205ETN12.7060.2960.2960.290.000.00
AMWDAmerican Woodmark Corp20200205A29.6810.693.253.367.457.33
AMZAInfraCap MLP ETF20200205ETF24.1123.0318.3918.974.644.06
AMZNAmazon.Com Inc20200205A4.182.610.331.492.291.12
ANAutoNation, Inc.20200205A8.573.571.492.072.081.50
ANABAnaptysBio, Inc. Common Stock20200205A20.7930.928.859.5122.0721.41
ANATAmerican National Insurance20200205A61.2128.5020.4123.378.095.13
ANDAAndina Acquisition Corp. III Or20200205A29.515.905.905.900.000.00
ANDEAndersons Inc/The20200205A23.1720.105.145.3314.9614.77
ANETArista Networks20200205A8.455.463.443.702.031.76
ANFAbercrombie & Fitch Co.20200205A7.135.090.661.814.433.28
ANGIANGI Homeservices Inc. Class A20200205A12.5015.919.6612.246.253.67
ANGLVanEck Vectors Fallen Angel Hig20200205ETF3.515.032.192.532.852.50
ANGOAngioDynamics, Inc.20200205A15.3036.714.745.6531.9731.06
ANHAnworth Mortgage Asset Corporat20200205A27.7721.2014.5717.596.633.60
ANIKAnika Therapeutics Inc20200205A23.8922.008.9210.0213.0811.98
ANIPANI Pharmaceuticals, Inc.20200205A42.9615.894.7310.0311.165.86
ANIXAnixa Biosciences, Inc.20200205A155.9280.0463.3663.7716.6816.27
ANSSAnsys Inc20200205A10.634.481.191.903.292.57
ANTMANTHEM, INC.20200205A7.264.132.573.001.551.13
ANVSAnnovis Bio, Inc.20200205A100.8883.8357.4965.3526.3418.88
ANYSphere 3D Corp. Common Shares20200205A234.64276.75177.30193.4799.4583.28
AOAiShares Core Aggressive Allocat20200205ETF7.644.916.185.64-1.28-0.74
AOBCAmerican Outdoor Brands Corpora20200205A11.4210.401.332.459.077.94
AOKiShares Core Moderate Allocatio20200205ETF10.357.366.085.211.282.15
AOMiShares Core Moderate Allocatio20200205ETF10.916.516.166.210.340.30
AONAon plc Class A20200205A5.152.163.461.37-1.300.79
AORiShares Core Growth Allocation20200205ETF9.646.578.138.18-1.56-1.61
AOSA.O. Smith Corporation20200205A4.963.230.831.662.401.57
AOSLAlpha and Omega Semiconductor L20200205A54.8424.9012.9515.4611.949.44
APAmpco-Pittsburgh Corp.20200205A150.1683.7972.8472.8610.9510.93
APAApache Corporation20200205A4.434.621.742.842.881.78
APAMARTISAN PARTNERS ASSET MANAGEME20200205A13.468.200.904.227.313.99
APDAir Products & Chemicals, Inc.20200205A5.043.000.611.082.381.92
APDNApplied DNA Sciences, Inc.20200205A117.4883.1961.7865.2621.4117.93
APEIAmerican Public Education, Inc.20200205A35.9826.052.812.1723.2423.88
APENApollo Endosurgery, Inc.20200205A491.57343.10323.28353.6719.81-10.57
APEXApex Global Brands Inc. Common20200205A194.96141.42116.53115.9024.8925.53
APHAmphenol Corporation20200205A4.462.017.187.24-5.16-5.23
APHAAphria Inc. Common Shares20200205A21.5922.826.437.3716.4015.46
APLEApple Hospitality REIT, Inc.20200205A6.565.962.103.173.862.79
APLSApellis Pharmaceuticals, Inc. C20200205A20.789.942.562.837.377.10
APLTApplied Therapeutics, Inc. Comm20200205A87.8748.2619.8122.8828.4525.38
APMAptorum Group Limited Class A O20200205A17.5330.9925.5225.525.475.47
APOApollo Global Management, Inc.20200205A7.174.240.921.183.323.06
APOGApogee Enterprises Inc20200205A18.5611.060.871.7910.199.28
APPFAppFolio, Inc. Class A20200205A25.9612.648.038.294.614.35
APPNAppian Corporation Class A Comm20200205A18.6212.705.145.907.576.80
APPSDigital Turbine, Inc.20200205A16.9414.482.124.3012.3710.18
APREAprea Therapeutics, Inc. Common20200205A272.02117.2784.6995.0132.5722.26
APRNBlue Apron Holdings, Inc. Class20200205A78.5364.27-48.77-74.38113.04138.65
APTAlpha Pro Tech, Ltd.20200205A67.2754.5643.7442.4410.8212.12
APTOAptose Biosciences, Inc.20200205A27.5921.1711.2211.979.959.20
APTSPreferred Apartment Communities20200205A16.5814.123.134.3810.999.73
APTVAptiv PLC20200205A7.595.381.542.143.843.24
APTXAptinyx Inc. Common Stock20200205A95.5885.9765.0064.1920.9721.78
APVOAptevo Therapeutics Inc20200205A131.88133.3885.7085.0647.6848.32
APWCAsia Pacific Wire & Cable Corp20200205A327.71233.73160.43160.4373.3073.30
APXTApex Technology Acquisition Cor20200205A53.6829.8228.1128.111.711.71
APYApergy Corporation Common Stock20200205A27.6912.734.595.078.147.66
APYXApyx Medical Corporation Common20200205A63.8095.2658.3268.8336.9426.43
AQBAquaBounty Technologies, Inc.20200205A136.68102.0096.0396.045.975.96
AQMSAqua Metals, Inc. Common Stock20200205A98.5471.8456.8454.8815.0016.96
AQNAlgonquin Power & Utilities Cor20200205A6.536.342.081.884.264.46
AQSTAquestive Therapeutics, Inc. Co20200205A44.7428.4019.0019.829.408.57
AQUAEvoqua Water Technologies Corp.20200205A13.4232.7224.3322.178.3910.54
ARANTERO RESOURCES CORPORATION20200205A54.1642.4422.9825.5619.4316.81
ARAAmerican Renal Associates Holdi20200205A51.1934.8114.1117.9020.7016.91
ARAVAravive, Inc. Common Stock20200205A54.9136.6616.5817.2120.0919.45
ARAYAccuray Incorporated20200205A31.3123.6227.2419.31-3.624.31
ARCARC Document Solutions, Inc.20200205A221.46129.8468.3149.4361.5380.41
ARCBArcBest Corporation20200205A24.7617.839.708.978.138.86
ARCCAres Capital Corporation20200205A5.263.921.381.922.552.00
ARCEArco Platform Limited Class A C20200205A53.2316.3513.3513.673.002.68
ARCHArch Coal, Inc.20200205A19.1510.543.204.577.345.96
ARCMArrow Reserve Capital Managemen20200205ETF105.34
ARCOARCOS DORADOS HOLDINGS INC.20200205A17.6510.265.276.385.003.89
ARCTArcturus Therapeutics Holdings20200205A101.2775.7725.8827.2749.9048.51
ARDArdagh Group S.A. Class A Commo20200205A27.7710.415.757.544.652.86
ARDSAridis Pharmaceuticals Inc. Com20200205A542.48261.2761.3661.36199.91199.91
ARDXArdelyx, Inc.20200205A20.6718.2512.859.705.418.56
AREAlexandria Real Estate Equities20200205A5.742.811.391.441.421.38
ARECAMERICAN RESOURCES CORP20200205A298.05182.0490.5288.9291.5193.12
ARESAres Management Corporation Cla20200205A13.096.480.040.846.445.65
ARGOArgo Group International Holdin20200205A18.387.763.474.574.293.18
ARGTGlobal X MSCI Argentina ETF20200205ETF33.8314.9712.8813.642.091.33
ARIAPOLLO COMMERCIAL REAL ESTATE F20200205A5.504.552.001.852.542.68
ARKFARK Fintech Innovation ETF20200205ETF26.8724.2712.9917.3011.286.97
ARKGARK Genomic Revolution ETF20200205ETF15.9419.753.545.0516.2214.71
ARKKARK Innovation ETF20200205ETF7.133.603.152.730.450.87
ARKQARK Autonomous Technology & Rob20200205ETF8.485.334.004.341.320.98
ARKRArk Restaurants Corp20200205A200.54212.80144.72144.7268.0768.07
ARKWARK Next Generation Internet ET20200205ETF6.665.4511.026.88-5.56-1.43
ARLAmerican Realty Investors, Inc.20200205A1334.581178.221178.251178.25-0.03-0.03
ARLOArlo Technologies, Inc.20200205A28.6222.3010.9711.8011.3310.50
ARLPAlliance Resource Partners LP20200205A22.1812.255.396.526.855.73
ARMKARAMARK20200205A7.839.106.276.812.832.29
ARMPArmata Pharmaceuticals, Inc. Co20200205A228.43146.99157.67147.68-10.68-0.69
ARNAArena Pharmaceuticals Inc20200205A14.7610.031.683.138.356.89
ARNCArconic Corporation20200205A3.643.560.660.482.903.08
AROCArchrock Inc20200205A12.0915.2111.3611.243.874.04
AROWArrow Financial Corp20200205A121.0954.8048.9647.445.847.36
ARPOAerpio Pharmaceuticals, Inc. Co20200205A75.3059.6159.9160.26-0.30-0.66
ARQTArcutis Biotherapeutics, Inc. C20200205A200.8294.9441.7446.3353.2048.60
ARRARMOUR Residential REIT, Inc.20200205A5.334.721.562.433.162.30
ARTLArtelo Biosciences, Inc. Common20200205A159.82105.6883.6184.0622.0721.61
ARTNAArtesian Resources Corp20200205A81.9247.3032.2334.4415.0712.86
ARTWArts-Way Manufacturing Co Inc20200205A227.20236.80153.63156.4883.1780.32
ARVNArvinas, Inc20200205A59.9827.5224.9426.562.580.96
ARWArrow Electronics, Inc.20200205A8.884.222.312.371.911.85
ARWRArrowhead Research Corporation20200205A16.8010.654.765.925.894.73
ARYAARYA Sciences Acquisiton Corp.20200205A173.86159.78159.78159.780.000.00
ASBAssociated Banc-Corp20200205A5.338.32-0.620.048.958.30
ASCARDMORE SHIPPING CORPORATION20200205A25.4915.9014.165.831.7410.06
ASEAGlobal X FTSE Southeast Asia ET20200205ETF106.9174.2765.5969.368.674.90
ASETFlexShares Real Assets Allocati20200205ETF63.9136.1636.1636.160.000.00
ASFIAsta Funding Inc20200205A104.9451.3451.3451.340.000.00
ASGNASGN Incorporated20200205A13.285.643.293.762.361.89
ASHAshland Global Holdings Inc.20200205A6.723.610.370.733.252.88
ASHRXtrackers Harvest CSI 300 China20200205ETF3.6113.3010.8311.542.481.77
ASHSXtrackers Harvest CSI 500 China20200205ETF13.919.407.727.601.681.81
ASHXXtrackers MSCI China A Inclusio20200205ETF70.3358.8754.6454.644.234.23
ASIXAdvanSix Inc.20200205A23.4410.577.527.503.053.07
ASMAvino Silver & Gold Mines Ltd.20200205A58.0048.2843.6942.354.595.93
ASMBAssembly Biosciences, Inc20200205A32.0818.745.135.9413.6112.79
ASNAAscena Retail Group, Inc.20200205A61.4829.0611.5913.8817.4715.18
ASPNAspen Aerogels, Inc.20200205A51.9729.2525.1823.174.076.08
ASPSAltisource Portfolio Solutions20200205A42.3425.674.727.1620.9518.51
ASPUASPEN GROUP, INC.20200205A28.9419.4612.7213.616.745.85
ASRTAssertio Therapeutics, Inc. Com20200205A99.9576.5463.4752.0413.0724.50
ASRVAmeriServ Financial Inc20200205A32.7020.2711.0911.109.189.17
ASTCAstrotech Corporation (DE) Comm20200205A266.86154.28148.28148.286.006.00
ASTEAstec Industries Inc20200205A29.5418.267.767.8210.5010.43
ASURAsure Software, Inc20200205A35.7424.2211.169.4713.0614.74
ASYSAmtech Systems Inc20200205A66.1742.1726.9722.2015.2019.97
ATAtlantic Power Corporation20200205A41.4935.3226.5230.638.804.69
ATECAlphatec Holdings, Inc.20200205A48.3732.0817.3217.8014.7614.29
ATENA10 NETWORKS INC20200205A22.5515.707.907.257.808.45
ATESTCTest Symbol Class C20200205A29.7816.3916.4016.40-0.01-0.01
ATESTGTEST SYMBOL20200205A29.1314.7714.8514.79-0.08-0.02
ATEXAnterix Inc. Common Stock20200205A57.0232.7822.6522.9710.139.82
ATGEAdtalem Global Education Inc. C20200205A29.9115.020.395.7714.649.25
ATHAthene Holding Ltd. Class A Com20200205A5.934.591.721.362.873.23
ATHXAthersys, Inc. Common Stock20200205A72.9370.6149.3856.2321.2414.38
ATIAllegheny Technologies20200205A10.956.402.133.494.272.91
ATIFATIF Holdings Limited Ordinary20200205A243.71126.5197.0197.0129.5029.50
ATKRAtkore International Group Inc.20200205A11.5811.935.285.176.646.76
ATLCAtlanticus Holdings Corporation20200205A428.72204.27177.36179.6426.9124.64
ATLOAMES National Corp20200205A162.5894.8278.0378.0316.8016.80
ATMPiPath Select MLP ETN20200205ETF18.858.585.416.263.162.32
ATNIATN International, Inc20200205A47.1214.888.257.336.637.55
ATNMActinium Pharmaceuticals, Inc20200205A67.5473.8639.2344.3734.6329.50
ATNXAthenex, Inc. Common Stock20200205A18.6530.74-6.06-5.6836.8036.42
ATOAtmos Energy Corporation20200205A7.063.381.551.711.831.67
ATOMAtomera Incorporated Common Sto20200205A158.3080.6361.2561.9419.3818.70
ATOSAtossa Therapeutics, Inc. Commo20200205A139.87155.8578.73116.0177.1239.84
ATRAptarGroup, Inc.20200205A12.616.422.973.613.462.81
ATRAAtara Biotherapeutics, Inc20200205A31.9521.7512.8411.288.9110.47
ATRCAtriCure, Inc.20200205A16.817.91-0.381.298.306.62
ATROAstronics Corp20200205A20.268.372.792.995.585.38
ATRSAntares Pharma, Inc.20200205A26.2920.666.788.3313.8812.31
ATSGAir Transport Services Group, I20200205A16.3612.94-0.011.3413.0111.61
ATTOAtento S.A.20200205A74.2266.4823.1921.9643.2944.52
ATUSAltice USA, Inc. Class A Common20200205A4.506.520.530.075.996.45
ATVIActivision Blizzard Inc.20200205A2.173.912.191.731.722.18
ATXIAvenue Therapeutics, Inc. Commo20200205A207.90157.6221.3323.13136.28134.49
AUBAtlantic Union Bankshares Corpo20200205A12.189.448.987.510.461.94
AUBNAuburn National Bancorporation20200205A153.38101.3950.0755.8951.3245.49
AUDCAudioCodes Ltd20200205A19.7422.397.4110.0914.9912.31
AUGAuryn Resources Inc. Common Sha20200205A84.1468.1212.4236.0555.7032.07
AUMNGolden Minerals Company20200205A76.8770.776.3011.5464.5359.29
AUPHAurinia Pharmaceuticals Inc20200205A11.526.852.452.264.404.60
AUSFGlobal X Adaptive U.S. Factor E20200205ETF23.1625.5725.0325.350.540.21
AUTOAutoWeb, Inc. Common Stock20200205A269.32229.16126.87201.18102.2927.98
AUYYamana Gold, Inc.20200205A25.5721.162.097.0719.0314.06
AVAAvista Corporation20200205A8.984.321.562.302.762.02
AVAVAeroVironment, Inc.20200205A17.8012.854.934.897.927.95
AVBAvalonBay Communities, Inc.20200205A9.624.822.643.322.181.51
AVCOAvalon GloboCare Corp. Common S20200205A116.6674.7661.6161.8013.1512.96
AVDAmerican Vanguard Corporation20200205A22.2412.182.613.829.578.36
AVDEAvantis International Equity ET20200205ETF21.2120.8621.5620.74-0.700.12
AVDVAvantis International Small Cap20200205ETF28.7525.8925.8525.850.050.05
AVEMAvantis Emerging Markets Equity20200205ETF33.2322.1122.1122.110.000.00
AVEOAVEO Pharmaceuticals, Inc.20200205A52.3168.5437.2846.8331.2521.71
AVGOBroadcom Inc. Common Stock20200205A5.323.161.511.981.651.18
AVGRAvinger, Inc. Common Stock20200205A105.97108.0487.0288.0921.0219.94
AVIDAvid Technology Inc20200205A27.1622.438.9310.4713.5011.96
AVLRAvalara, Inc.20200205A22.6912.517.828.764.693.75
AVNSAvanos Medical, Inc.20200205A15.705.722.473.253.252.47
AVNWAviat Networks, Inc.20200205A268.58154.48116.15117.4438.3337.04
AVROAVROBIO, Inc. Common Stock20200205A80.3748.2724.2131.1724.0617.10
AVTAvnet, Inc.20200205A6.412.970.180.342.802.63
AVTRAvantor, Inc.20200205A10.054.491.271.923.232.57
AVUSAvantis U.S. Equity ETF20200205ETF17.2211.9810.1211.241.860.74
AVUVAvantis U.S. Small Cap Value ET20200205ETF16.3610.849.6010.281.240.56
AVXLAnavex Life Sciences20200205A41.6733.2919.3615.8613.9317.44
AVYAvery Dennison Corp.20200205A6.393.281.151.462.121.82
AVYAAvaya Holdings Corp. Common Sto20200205A8.766.472.973.043.513.43
AWIArmstrong World Industries, Inc20200205A9.574.421.811.992.612.43
AWKAmerican Water Works Company, I20200205A4.312.440.660.001.782.44
AWRAmerican States Water Company20200205A9.384.400.000.374.414.03
AWREAware Inc20200205A79.5651.6751.6751.670.000.00
AWTMAware Ultra-Short Duration Enha20200205ETF4.641.761.761.760.000.00
AWXAvalon Holdings Corp.20200205A230.27127.57100.8693.8326.7233.74
AXAxos Financial, Inc. Common Sto20200205A14.1811.386.413.204.988.18
AXASAbraxas Petroleum Corporation20200205A84.59112.4086.4487.5325.9624.87
AXDXAccelerate Diagnostics, Inc.20200205A46.5228.30-2.98-2.7631.2931.07
AXEAnixter International Inc20200205A4.213.593.253.020.340.57
AXGNAxogen, Inc. Common Stock20200205A33.3840.045.384.7634.6635.28
AXGTAxovant Gene Therapies Ltd. Com20200205A98.0363.9956.1656.917.837.08
AXJLWisdomTree Asia-Pacific ex-Japa20200205ETF29.8612.4912.4912.490.000.00
AXLAmerican Axle & Manufacturing H20200205A11.039.631.802.017.837.63
AXLAAxcella Health Inc. Common Stoc20200205A406.59232.12165.26185.5066.8646.62
AXNXAxonics Modulation Technologies20200205A34.8018.449.1211.339.317.10
AXPAmerican Express Company20200205A2.531.390.170.341.221.05
AXRAMREP Corporation20200205A521.09121.5843.8856.5377.7065.04
AXSAxis Capital Holders Limited20200205A6.362.810.430.842.381.97
AXSMAxsome Therapeutics, Inc20200205A21.4412.985.095.627.907.36
AXTAAxalta Coating Systems Ltd.20200205A3.762.87-0.270.783.152.09
AXTIAXT Inc20200205A31.8519.465.185.0414.2814.42
AXUAlexco Resource Corp.20200205A57.9249.9823.0324.5626.9525.41
AYAtlantica Yield plc20200205A9.787.371.803.575.573.80
AYIAcuity Brands, Inc.20200205A12.536.234.114.052.122.18
AYTUAytu BioScience, Inc. Common St20200205A491.92334.41256.37257.4878.0476.93
AYXAlteryx, Inc.20200205A15.6013.126.736.886.396.24
AZOAutoZone, Inc.20200205A15.497.884.124.593.423.05
AZPNAspen Technology Inc20200205A12.897.082.984.194.102.90
AZREAzure Power Global Limited20200205A82.5824.4621.4521.553.022.92
AZRXAzurRx BioPharma, Inc. Common S20200205A176.00110.7354.8654.8655.8755.87
AZZAZZ Inc.20200205A32.7023.314.474.6718.8418.64
BBarnes Group Inc.20200205A18.827.075.174.811.902.27
BABoeing Company20200205A3.142.120.791.051.341.07
BABInvesco Taxable Municipal Bond20200205ETF4.402.952.582.950.370.00
BACBank of America Corporation20200205A2.892.710.180.752.531.95
BAHBooz Allen Hamilton Holding Cor20200205A5.384.501.181.523.322.98
BALiPath Series B Bloomberg Cotton20200205ETN39.2445.1037.9038.107.197.00
BAMBrookfield Asset Management Inc20200205A2.592.790.920.261.872.53
BANCBanc of California, Inc.20200205A13.086.301.801.494.504.81
BANDBandwidth Inc. Class A Common S20200205A30.219.631.612.728.026.90
BANFBancfirst Corp20200205A23.1010.555.365.625.184.93
BANRBanner Corp.20200205A8.804.692.081.892.612.80
BANXStoneCastle Financial Corporati20200205A30.4553.1815.1215.1438.0638.04
BAPCredicorp LTD20200205A19.897.333.274.474.062.86
BAPRInnovator S&P 500 Buffer ETF -20200205ETF37.0232.7332.7332.730.000.00
BASIBioanalytical Systems Inc20200205A136.97130.379.9429.00120.44101.37
BATRALiberty Media Corporation Serie20200205A24.4916.524.583.7711.9412.75
BATRKLiberty Media Corporation Serie20200205A22.4210.725.335.575.405.15
BATTAmplify Advanced Battery Metals20200205ETF27.0324.8924.6125.210.27-0.32
BAUGInnovator S&P 500 Buffer ETF -20200205ETF31.0327.0227.2326.50-0.200.52
BAXBaxter International Inc.20200205A3.682.182.521.37-0.340.81
BBBlackBerry Limited20200205A16.1315.782.777.2513.018.54
BBAXJPMorgan BetaBuilders Developed20200205ETF11.147.014.905.342.111.67
BBBYBed Bath & Beyond Inc20200205A6.608.831.453.247.385.59
BBCVirtus LifeSci Biotech Clinical20200205ETF42.0431.4116.6215.3714.7916.05
BBCAJPMorgan BetaBuilders Canada ET20200205ETF5.944.754.604.480.160.28
BBCPConcrete Pumping Holdings, Inc.20200205A85.6362.6439.3242.5123.3120.12
BBDCBarings BDC, Inc.20200205A27.7616.9422.3023.51-5.37-6.57
BBEUJPMorgan BetaBuilders Europe ET20200205ETF4.812.662.202.310.450.34
BBGIBeasley Broadcasting Group Inc20200205A96.7173.2444.2946.0628.9427.18
BBHVanEck Vectors Biotech ETF20200205ETF8.3537.6839.1829.63-1.508.05
BBIBrickell Biotech, Inc. Common S20200205A179.65126.3661.0863.9265.2962.44
BBINJPMorgan BetaBuilders Internati20200205ETF3.53184.25180.90182.583.351.67
BBIOBridgeBio Pharma, Inc. Common S20200205A41.2922.649.3912.9313.259.70
BBJPJPMorgan BetaBuilders Japan ETF20200205ETF4.383.022.172.330.850.69
BBPVirtus LifeSci Biotech Products20200205ETF64.9346.8349.5550.98-2.71-4.15
BBQBBQ Holdings, Inc. Common Stock20200205A162.3684.1198.2398.23-14.12-14.12
BBREJPMorgan BetaBuilders MSCI U.S.20200205ETF4.098.425.556.452.881.98
BBSAJPMorgan BetaBuilders 1-5 Year20200205ETF7.645.764.914.910.850.85
BBSIBarrett Business Services20200205A60.7125.5416.2117.379.338.17
BBUBrookfield Business Partners L.20200205A32.9124.2914.9018.389.395.92
BBUSJPMorgan BetaBuilders U.S. Equi20200205ETF3.104.894.274.300.620.60
BBWBuild-A-Bear Workshop, Inc.20200205A71.3242.7923.0322.0119.7620.78
BBXBBX Capital Corporation Class A20200205A41.3925.8624.3428.691.53-2.83
BBYBest Buy Company, Inc.20200205A3.823.400.381.873.021.53
BCBrunswick Corporation20200205A9.154.302.863.071.451.23
BCBPBCB Bancorp Inc (NJ)20200205A41.5367.3013.5915.0453.7052.25
BCCBoise Cascade Company20200205A18.659.743.165.826.583.91
BCDAberdeen Standard Bloomberg All20200205ETF17.707.177.057.170.120.00
BCDABioCardia, Inc. Common Stock20200205A961.08138.49138.49138.490.000.00
BCEBCE, Inc.20200205A2.261.960.690.661.271.30
BCEIBONANZA CREEK ENERGY, INC.20200205A20.9411.902.873.479.028.43
BCELAtreca, Inc. Class A Common Sto20200205A112.9966.8717.3418.9049.5347.97
BCIAberdeen Standard Bloomberg All20200205ETF13.315.821.231.694.594.12
BCLIBrainstorm Cell Therapeutics In20200205A70.2218.0114.4314.183.583.83
BCMiPath Pure Beta Broad Commodity20200205ETN22.0820.9821.5921.13-0.61-0.16
BCMLBayCom Corp Common Stock20200205A57.3951.6445.0342.466.619.18
BCOThe Brink's Company20200205A16.397.453.554.643.902.81
BCOMB Communications Ltd20200205A746.72270.04243.88241.8226.1528.21
BCORBlucora, Inc.20200205A18.2121.124.284.0916.8517.04
BCOVBrightcove, Inc.20200205A26.4211.447.197.074.254.37
BCOW1895 Bancorp of Wisconsin, Inc.20200205A123.4079.3677.2978.712.070.66
BCPCBalchem Corporation20200205A27.8313.764.104.879.668.88
BCRXBioCryst Pharmaceuticals Inc20200205A33.0028.588.7717.4519.8011.12
BCSFBain Capital Specialty Finance,20200205A11.706.98-6.54-3.0813.5310.07
BCTFBancorp 34, Inc. Common Stock20200205A151.7192.1392.1392.130.000.00
BDCBelden Inc.20200205A17.644.261.021.003.243.26
BDCSUBS AG Exchange Traded Access S20200205ETN35.7916.2821.6521.65-5.37-5.37
BDCYETRACS 2xMonthly Leveraged Well20200205ETN174.3059.0840.1359.0818.960.00
BDCZETRACS Wells Fargo Business Dev20200205ETN26.1834.3934.3934.390.000.00
BDECInnovator S&P 500 Buffer ETF -20200205ETF33.8011.0911.0911.090.000.00
BDGEBridge Bancorp Inc20200205A28.1420.308.0410.7012.269.60
BDLFlanigan's Enterprises Inc20200205A256.24118.90118.90118.900.000.00
BDNBrandywine Realty Trust20200205A6.705.191.021.324.173.87
BDRBlonder Tongue Laboratories Inc20200205A404.69303.42137.33179.65166.09123.77
BDSIBioDelivery Sciences Internatio20200205A19.7721.061.703.4919.3717.58
BDTXBlack Diamond Therapeutics, Inc20200205A145.0262.0125.6341.8236.3820.19
BDXBecton, Dickinson and Co.20200205A4.363.20-0.050.423.262.79
BEBloom Energy Corporation20200205A17.1616.126.137.069.999.05
BEATBioTelemetry, Inc.20200205A18.7511.992.432.769.559.23
BECNBeacon Roofing Supply, Inc.20200205A16.1018.381.993.1616.3915.22
BELFABel Fuse Inc20200205A913.56233.69233.69233.690.000.00
BELFBBel Fuse Inc20200205A111.3660.3650.6553.259.727.11
BENFranklin Resources, Inc.20200205A4.084.022.392.981.631.04
BEPBrookfield Renewable Partners L20200205A7.396.054.734.161.331.89
BERYBerry Global Group, Inc.20200205A6.133.980.311.143.682.85
BFABrown-Forman Corporation Class20200205A39.8920.8318.1317.602.703.23
BFBBrown-Forman Corporation Class20200205A6.574.35-0.11-0.174.474.52
BFAMBRIGHT HORIZONS FAMILY SOLUTION20200205A11.963.992.352.501.641.49
BFCBank First Corporation Common S20200205A211.2643.6032.2535.8411.347.76
BFEBInnovator S&P 500 Buffer ETF -20200205ETF30.2815.5515.7316.07-0.18-0.52
BFINBankFinancial Corporation20200205A152.9126.0322.3524.223.671.81
BFITGlobal X Health & Wellness Them20200205ETF37.8150.448.0425.1042.4125.34
BFORBarron's 400 ETF20200205ETF13.7511.3010.4210.740.870.55
BFSSaul Centers, Inc.20200205A23.8312.353.985.728.376.63
BFSTBusiness First Bancshares, Inc.20200205A89.9652.2834.1237.6118.1614.67
BGBunge Limited20200205A7.677.295.545.461.751.83
BGCPBGC Partners, Inc.20200205A17.0214.343.354.2510.9910.08
BGFVBig 5 Sporting Goods Corp20200205A49.6965.7016.6816.5050.0149.20
BGGBriggs & Stratton Corp.20200205A28.7625.5311.079.9914.4615.54
BGIBirks Group Inc20200205A255.21310.30497.99310.30-187.690.00
BGRNiShares Global Green Bond ETF20200205ETF6.503.832.974.360.86-0.53
BGSB&G Foods, Inc.20200205A8.7313.146.149.267.003.89
BGSFBG Staffing Inc.20200205A52.1936.9624.7924.9712.1712.00
BHBiglari Holdings Inc. Class B C20200205A121.0060.5446.1448.2814.0011.86
BHABiglari Holdings Inc. Class A C20200205A51.6129.28
BHATBlue Hat Interactive Entertainm20200205A241.55127.2875.6475.6851.6351.60
BHBBar Harbor Bankshares20200205A102.5362.9849.2950.0013.6912.98
BHCBausch Health Companies Inc.20200205A5.064.281.851.922.442.36
BHEBenchmark Electronics20200205A11.275.982.873.323.112.66
BHFBrighthouse Financial, Inc.20200205A7.908.231.061.707.176.53
BHLBBerkshire Hills Bancorp, Inc.20200205A13.1912.0010.6010.091.401.91
BHRBraemar Hotels & Resorts Inc. C20200205A34.2416.538.7010.217.836.32
BHTGBioHiTech Global, Inc. Common S20200205A159.10445.01319.40320.02125.61124.99
BHVNBiohaven Pharmaceutical Holding20200205A22.586.837.265.73-0.431.10
BIBProShares Ultra NASDAQ Biotechn20200205ETF7.317.290.331.206.966.09
BIBLInspire 100 ETF20200205ETF26.0117.5912.377.895.229.70
BICKFirst Trust BICK Index Fund20200205ETF23.0716.3114.8616.421.45-0.11
BIGBig Lots, Inc.20200205A9.825.351.702.363.652.99
BIIBBiogen Inc. Common Stock20200205A13.3813.452.654.8510.778.59
BILSPDR Bloomberg Barclays 1-3 Mon20200205ETF1.090.690.690.690.000.00
BILLBill.com Holdings, Inc.20200205A27.3415.677.499.418.186.26
BIMIBOQI International Medical Inc.20200205A149.10129.1989.3398.3039.8630.90
BIOBio-Rad Laboratories, Inc.Class20200205A26.1510.905.216.135.694.77
BIOBBio-Rad Laboratories, Inc. Clas20200205A85.5586.8986.8986.890.000.00
BIOCBiocept, Inc.20200205A54.4570.5140.3239.3730.1931.14
BIOLBiolase, Inc.20200205A451.68364.35293.29302.3171.0762.04
BIOXBioceres Crop Solutions Corp. O20200205A303.24271.54271.54271.540.000.00
BIPBrookfield Infrastructure Partn20200205A5.314.464.203.590.260.87
BISProShares UltraShort NASDAQ Bio20200205ETF11.5810.083.381.656.718.43
BIVVanguard Intermediate-Term Bond20200205ETF1.621.080.640.640.440.45
BIZDVanEck Vectors BDC Income ETF20200205ETF9.789.590.992.898.606.70
BJBJs Wholesale Club Holdings, In20200205A10.205.481.551.923.933.56
BJANInnovator S&P 500 Buffer ETF -20200205ETF19.6214.6513.7313.220.931.44
BJKVanEck Vectors Gaming ETF20200205ETF41.9712.9110.8812.522.030.39
BJRIBJ's Restaurants, Inc.20200205A18.0911.394.124.597.276.79
BJULInnovator S&P 500 Buffer ETF -20200205ETF18.2715.1514.8514.850.300.30
BJUNInnovator S&P 500 Buffer ETF -20200205ETF35.8240.3940.3940.390.000.00
BKBank of New York Mellon Corpora20200205A2.433.401.032.182.371.22
BKCCBlackRock Capital Investment Co20200205A21.7622.3719.2820.133.092.25
BKDBrookdale Senior Living, Inc.20200205A15.2511.865.776.686.095.16
BKEThe Buckle, Inc.20200205A14.334.271.992.522.281.75
BKEPBlueknight Energy Partners L.P.20200205A110.05101.6160.8260.8240.7940.79
BKFiShares MSCI BRIC Index Fund20200205ETF19.1712.044.794.147.257.90
BKHBlack Hills Corporation20200205A6.493.491.231.542.271.96
BKIBlack Knight, Inc. Common Stoc20200205A8.494.131.791.682.342.45
BKLNInvesco Senior Loan ETF20200205ETF4.423.763.433.430.340.33
BKNGBooking Holdings Inc. Common St20200205A12.075.382.152.723.082.45
BKRBaker Hughes Company20200205A5.003.771.821.181.952.59
BKSCBank of South Carolina20200205A142.2662.4444.1338.5918.3123.85
BKTIBK Technologies Corporation20200205A523.81392.43331.14330.9861.2961.45
BKUBankunited, Inc.20200205A6.024.460.491.423.973.04
BKYIBIO-key International, Inc. Com20200205A260.80174.56137.89148.6436.6725.92
BLBlackLine, Inc. Common Stock20200205A16.2917.959.069.578.898.39
BLBDBlue Bird Corporation Common St20200205A29.3620.923.604.3117.3216.61
BLCMBellicum Pharmaceuticals, Inc.20200205A109.8598.3967.8372.9330.5625.46
BLCNReality Shares Nasdaq NextGen E20200205ETF45.9036.3523.3023.3013.0513.05
BLDTopBuild Corp. Common Stock20200205A14.028.533.233.165.305.37
BLDPBallard Power Systems Inc.20200205A12.2518.117.097.3811.0710.74
BLDRBuilders FirstSource, Inc.20200205A7.6413.540.941.7912.6011.77
BLESInspire Global Hope ETF20200205ETF78.4231.8131.6831.680.130.13
BLFSBioLife Solutions Inc.20200205A40.2939.2132.0432.157.167.06
BLHYVirtus Newfleet Dynamic Credit20200205ETF15.004.29-5.05-0.389.344.67
BLINBridgeline Digital Inc.20200205A133.69183.28156.21140.1927.0843.09
BLKBlackrock, Inc.20200205A7.794.021.451.962.572.06
BLKBBlackbaud, Inc.20200205A16.2118.7916.9917.441.801.35
BLLBall Corporation20200205A4.723.823.573.430.250.40
BLMNBloomin' Brands, Inc. Common St20200205A11.569.890.942.628.957.28
BLNKBlink Charging Co. Common Stock20200205A72.7789.0338.1219.9150.9169.12
BLOKAmplify Transformational Data S20200205ETF14.7914.236.1010.298.133.94
BLPHBellerophon Therapeutics, Inc.20200205A196.00138.99160.99134.93-22.004.06
BLUBELLUS Health Inc.20200205A34.3732.559.6312.0922.9220.45
BLUEbluebird bio, Inc. Common Stock20200205A15.5914.492.236.9912.267.51
BLVVanguard Long-Term Bond ETF20200205ETF4.732.410.061.382.361.04
BLXBanco Latinoamericano de Comerc20200205A23.7112.3111.1211.121.191.19
BMCHBMC Stock Holdings, Inc20200205A13.5119.794.68-7.3615.1027.16
BMIBadger Meter, Inc.20200205A35.9811.375.296.356.085.02
BMLPDorsey Wright MLP Index ETNs du20200205ETF45.5524.5924.5924.590.000.00
BMOBank of Montreal20200205A1.762.260.480.621.791.65
BMRABIOMERICA INC20200205A131.39120.7953.95-0.7966.85121.58
BMRCBank of Marin Bancorp20200205A58.9730.0426.2926.093.753.94
BMRNBioMarin Pharmaceuticals Inc20200205A9.205.883.513.072.372.81
BMTCBryn Mawr Bank Corp20200205A20.3813.344.182.719.1610.63
BMYBristol-Myers Squibb Co.20200205A1.663.602.111.731.491.87
BNDVanguard Total Bond Market20200205ETF1.180.780.580.670.200.11
BNDCFlexShares Core Select Bond Fun20200205ETF23.7615.2913.1113.112.182.18
BNDWVanguard Total World Bond ETF20200205ETF3.612.352.262.260.090.09
BNDXVanguard Total International Bo20200205ETF1.740.860.760.800.090.06
BNEDBarnes & Noble Education, Inc20200205A39.7520.739.1710.1111.5610.62
BNFTBenefitfocus, Inc.20200205A32.9322.0910.1910.4211.9111.68
BNGOBionano Genomics, Inc. Common S20200205A103.5692.3169.7672.9422.5519.37
BNKDMicroSectorsTM U.S. Big Banks I20200205ETN74.5320.81-736.63-736.63757.44757.44
BNKOMicroSectorsTM U.S. Big Banks I20200205ETN28.0029.5929.5929.590.000.00
BNKUMicroSectorsTM U.S. Big Banks I20200205ETN24.4220.094.105.1015.9914.99
BNKZMicroSectorsTM U.S. Big Banks I20200205ETN28.7126.5226.5226.520.000.00
BNOVInnovator S&P 500 Buffer ETF -20200205ETF30.1423.0522.0122.291.040.77
BNSBank of Nova Scotia20200205A1.841.750.610.531.141.22
BNSOBonso Electronic International20200205A141.23129.04107.09107.0921.9521.95
BOCHBank of Commerce Holdings (CA)20200205A48.1838.9225.7529.0113.179.91
BOCTInnovator S&P 500 Buffer ETF -20200205ETF19.2120.6817.7917.832.882.85
BOHBank of Hawaii Corp.20200205A10.994.801.731.493.073.31
BOKFBOK Financial Corp20200205A12.546.540.501.666.044.89
BOMNBoston Omaha Corporation Class20200205A43.0335.3314.4913.9320.8421.40
BONDPIMCO Active Bond Exchange-Trad20200205ETF1.810.930.580.590.350.34
BOOMDMC Global Inc. Common Stock20200205A25.4817.343.793.3813.5513.96
BOOTBoot Barn Holdings, Inc.20200205A15.3616.680.420.3416.2616.34
BORRBorr Drilling Limited Common sh20200205A69.8262.8019.5622.5943.2440.20
BOSCB.O.S. Better On-Line Solutions20200205A219.50261.31-177.34-161.11438.65422.42
BOSSGlobal X Founder-Run Companies20200205ETF42.0727.9931.8531.11-3.87-3.12
BOTJBank of the James Financial Gro20200205A86.2436.6236.6236.620.000.00
BOTZGlobal X Funds Global X Robotic20200205ETF4.533.962.852.741.101.22
BOUTInnovator IBD Breakout Opportun20200205ETF57.2547.2540.1845.297.071.96
BOXBOX, INC.20200205A8.588.410.752.477.665.94
BOXLBoxlight Corporation Class A Co20200205A188.40133.40120.02120.2313.3813.17
BPFHBoston Private Financial Holdin20200205A8.857.653.373.844.283.80
BPMCBlueprint Medicines Corporation20200205A20.6912.177.167.595.014.58
BPMPBP Midstream Partners LP Common20200205A17.2310.092.533.417.566.69
BPMXBioPharmX Corporation20200205A118.49125.3088.8492.2036.4633.10
BPOPPopular Inc20200205A5.668.510.801.207.717.31
BPRNThe Bank of Princeton20200205A589.11295.29295.29295.290.000.00
BPTBP Prudhoe Bay Royalty Trust20200205A32.1847.1722.4026.4224.7720.75
BPTHBio-Path Holdings Inc20200205A79.1070.1935.5033.1634.6937.03
BPYBrookfield Property Partners L.20200205A5.955.210.160.405.054.81
BRBroadridge Financial Solutions20200205A6.895.133.263.701.871.43
BRBRBellRing Brands, Inc.20200205A28.4012.5214.2012.98-1.68-0.46
BRBSBlue Ridge Bankshares, Inc.20200205A88.8845.36-12.6236.8457.998.52
BRCBrady Corporation20200205A15.875.911.341.954.573.96
BREWCraft Brew Alliance, Inc.20200205A6.415.994.434.451.561.53
BRFVanEck Vectors Brazil Small-Cap20200205ETF59.6826.6426.4326.840.21-0.21
BRGBluerock Residential Growth REI20200205A14.759.274.104.095.175.18
BRIDBridgford Foods Corp20200205A906.69323.00257.08276.1065.9146.90
BRKABerkshire Hathaway Inc.20200205A0.000.02
BRKBBERKSHIRE HATHAWAY Class B20200205A2.061.392.051.85-0.66-0.46
BRKLBrookline Bancorp Inc20200205A11.1413.072.572.9110.5010.16
BRKRBruker Corporation20200205A8.473.553.591.95-0.051.60
BRKSBrooks Automation Inc20200205A16.2118.21-3.55-3.7321.7621.94
BRMKBroadmark Realty Capital Inc. C20200205A9.597.568.367.31-0.800.24
BRNBarnwell Industries, Inc.20200205A297.28203.10191.36188.1911.7414.90
BROBrown & Brown, Inc.20200205A2.432.571.220.591.351.98
BROGBrooge Energy Limited Ordinary20200205A239.06130.2765.0196.2865.2734.00
BRPBRP Group, Inc. Class A Common20200205A66.9229.7822.6022.617.187.18
BRPABig Rock Partners Acquisition C20200205A260.22
BRTBRT Apartments Corp20200205A46.1224.4416.3620.318.074.13
BRXBRIXMOR PROPERTY GROUP INC.20200205A4.963.920.520.943.402.98
BRYBerry Corporation (bry) Common20200205A22.5618.113.752.1514.3615.96
BRZUDirexion Daily MSCI Brazil Bull20200205ETF3.693.241.771.401.471.84
BSAEInvesco BulletShares 2021 USD E20200205ETF39.9418.6818.6818.680.000.00
BSBEInvesco BulletShares 2022 USD E20200205ETF16.1814.5414.5414.540.000.00
BSBKBogota Financial Corp. Common S20200205A36.3630.161.565.0228.6025.14
BSCEInvesco BulletShares 2023 USD E20200205ETF18.2313.155.225.227.927.92
BSCKInvesco BulletShares 2020 Corpo20200205ETF4.775.085.145.14-0.05-0.05
BSCLInvesco BulletShares 2021 Corpo20200205ETF4.793.731.851.801.881.93
BSCMInvesco BulletShares 2022 Corpo20200205ETF4.903.353.423.43-0.07-0.08
BSCNInvesco BulletShares 2023 Corpo20200205ETF6.713.142.832.830.310.31
BSCOInvesco BulletShares 2024 Corpo20200205ETF5.245.595.575.580.030.01
BSCPInvesco BulletShares 2025 Corpo20200205ETF9.026.506.026.020.480.48
BSCQInvesco BulletShares 2026 Corpo20200205ETF19.1812.5211.8911.890.620.62
BSCRInvesco BulletShares 2027 Corpo20200205ETF11.678.017.227.290.790.72
BSCSInvesco BulletShares 2028 Corpo20200205ETF11.976.475.605.600.870.87
BSCTInvesco BulletShares 2029 Corpo20200205ETF18.7415.1215.1215.120.000.00
BSDEInvesco BulletShares 2024 USD E20200205ETF40.9729.2028.4528.450.750.75
BSEPInnovator S&P 500 Buffer ETF -20200205ETF22.8222.7722.7712.650.0010.13
BSETBassett Furniture Industries I20200205A65.7160.8116.7616.1644.0644.66
BSGMBioSig Technologies, Inc. Commo20200205A92.7070.2642.6342.4327.6327.83
BSIGBrightSphere Investment Group I20200205A17.966.849.026.75-2.180.09
BSJKInvesco BulletShares 2020 High20200205ETF4.643.133.053.050.080.07
BSJLInvesco BulletShares 2021 High20200205ETF4.112.571.752.030.820.54
BSJMInvesco BulletShares 2022 High20200205ETF4.352.902.612.830.290.07
BSJNInvesco BulletShares 2023 High20200205ETF4.173.112.963.010.140.10
BSJOInvesco BulletShares 2024 High20200205ETF5.496.546.436.450.110.09
BSJPInvesco BulletShares 2025 High20200205ETF13.466.756.656.670.100.08
BSJQInvesco BulletShares 2026 High20200205ETF4.013.493.553.31-0.060.18
BSJRInvesco BulletShares 2027 High20200205ETF7.953.8511.256.60-7.40-2.75
BSMBlack Stone Minerals, L.P.20200205A17.469.572.993.016.596.56
BSMLInvesco BulletShares 2021 Munic20200205ETF5.203.98-5.97-5.979.949.94
BSMMInvesco BulletShares 2022 Munic20200205ETF12.1411.9211.9211.920.000.00
BSMNInvesco BulletShares 2023 Munic20200205ETF4.003.34-0.732.014.071.33
BSMOInvesco BulletShares 2024 Munic20200205ETF12.0213.0012.5312.530.470.47
BSMPInvesco BulletShares 2025 Munic20200205ETF3.993.20-1.733.204.930.00
BSMQInvesco BulletShares 2026 Munic20200205ETF11.8315.4015.4015.400.000.00
BSMRInvesco BulletShares 2027 Munic20200205ETF16.8210.8010.8010.800.000.00
BSMSInvesco BulletShares 2028 Munic20200205ETF17.0815.6715.6715.670.000.00
BSMTInvesco BulletShares 2029 Munic20200205ETF16.04
BSQRBSQUARE Corporation20200205A329.64113.1892.0992.0921.0921.09
BSRRSierra Bancorp20200205A35.7435.7916.0618.0119.7317.78
BSTCBioSpecifics Technologies Corp.20200205A91.3235.7625.3326.8810.438.88
BSVVanguard Short-Term Bond ETF20200205ETF1.251.090.980.950.120.14
BSVNBank7 Corp. Common stock20200205A388.30202.72187.09187.0915.6415.64
BSXBoston Scientific Corp.20200205A2.983.721.491.652.232.07
BTAIBioXcel Therapeutics, Inc. Comm20200205A79.9166.536.7035.6459.8330.89
BTALAGFiQ U.S. Market Neutral Anti-20200205ETF18.8618.088.797.929.2910.17
BTEBaytex Energy Corporation20200205A90.8779.9030.0937.1849.8142.72
BTECPrincipal Healthcare Innovators20200205ETF27.0223.4722.5523.280.920.20
BTGB2Gold Corp.20200205A23.9620.338.7010.8911.639.43
BTNBallantyne Strong, Inc20200205A580.19214.94151.28151.2863.6663.66
BTUPeabody Energy Corporation20200205A23.7419.797.908.3811.9011.42
BTYSiPath Series B US Treasury 10-y20200205ETF16.12
BUGGlobal X Cybersecurity ETF20200205ETF40.58125.1094.39121.6230.713.48
BULPacer US Cash Cows Growth ETF20200205ETF29.3057.4354.7949.492.657.94
BURLBURLINGTON STORES, INC.20200205A7.753.500.751.262.752.24
BUSEFirst Busey Corporation Class A20200205A12.448.081.982.146.105.94
BUYUSCF SummerHaven SHPEI Index Fu20200205ETF72.5535.82-66.35-66.35102.17102.17
BUYNUSCF SummerHaven SHPEN Index Fu20200205ETF65.61
BVBrightView Holdings, Inc. Commo20200205A42.5214.635.054.449.5810.20
BVALBrand Value ETF20200205ETF15.929.3110.1910.19-0.89-0.89
BVSNBroadvision Inc Com20200205A535.78413.47282.00279.88131.47133.59
BWBabcock & Wilcox Enterprises, I20200205A52.3018.28-0.71-4.0618.9922.35
BWABorgWarner Inc.20200205A3.614.27-0.732.235.002.04
BWBBridgewater Bancshares, Inc. Co20200205A38.5632.1224.5124.887.627.25
BWENBroadwind Energy Inc20200205A349.24131.30131.61131.61-0.31-0.31
BWFGBankwell Financial Group Inc20200205A97.8634.4617.0922.4517.3612.01
BWXSPDR Bloomberg Barclays Interna20200205ETF3.573.331.952.531.380.83
BWXTBWX Technologies, Inc.20200205A8.043.942.102.131.831.81
BWZSPDR Bloomberg Barclays Short T20200205ETF23.977.707.707.700.000.00
BXThe Blackstone Group Inc. Class20200205A2.922.631.621.661.010.97
BXCBlueLinx Holdings Inc.20200205A60.1038.1812.6218.0625.5620.12
BXGBluegreen Vacations Corporation20200205A90.6485.6269.4273.0216.2012.60
BXMTBlackstone Mortgage Trust, Inc.20200205A3.004.331.461.372.882.97
BXPBoston Properties, Inc.20200205A5.563.642.392.341.251.30
BXRXBaudax Bio, Inc. Common Stock20200205A125.29142.4872.2357.1370.2585.35
BXSBancorpSouth, Inc.20200205A6.873.900.390.303.503.60
BYByline Bancorp, Inc. Common Sto20200205A17.169.692.743.426.956.28
BYDBoyd Gaming Corporation20200205A8.054.991.840.643.144.35
BYFCBroadway Financial Corp/Del20200205A692.19672.62479.75479.75192.88192.88
BYLDiShares Yield Optimized Bond ET20200205ETF14.228.197.787.500.420.69
BYNDBeyond Meat, Inc. Common Stock20200205A12.419.733.623.686.116.05
BYSIBeyondSpring Inc. Ordinary Shar20200205A86.8257.570.1219.1357.4538.44
BZHBeazer Homes USA, Inc. New20200205A17.7813.216.326.536.896.68
BZQProShares UltraShort MSCI Brazi20200205ETF5.164.241.052.163.202.09
CCitigroup Inc.20200205A1.371.410.590.610.830.81
CAAPCorporacion America Airports S.20200205A69.6941.5020.6025.4220.9316.08
CAASChina Automotive Systems, Inc.20200205A110.3054.6614.1221.5740.5433.09
CABACabaletta Bio, Inc. Common Stoc20200205A123.6967.8140.4055.1327.4212.69
CACCamden National Corporation20200205A21.673.560.270.243.293.31
CACCCredit Acceptance Corp20200205A21.849.455.365.404.084.05
CACGClearBridge All Cap Growth ETF20200205ETF37.0518.6718.4718.310.200.35
CACICACI INTERNATIONAL CLA20200205A16.969.793.833.945.955.84
CADECadence Bancorporation20200205A6.486.230.972.005.274.23
CAECAE INC20200205A4.483.931.400.282.543.65
CAGConagra Brands, Inc.20200205A3.533.672.272.201.401.48
CAHCardinal Health, Inc.20200205A4.652.331.651.350.680.98
CAICAI International, Inc.20200205A26.367.180.420.486.766.70
CAKECheesecake Factory (The)20200205A10.7811.542.823.368.728.18
CALCaleres Inc20200205A14.307.333.233.044.114.29
CALACalithera Biosciences, Inc20200205A46.7740.1410.078.8430.0831.31
CALFPacer US Small Cap Cash Cows 1020200205ETF9.5720.1621.2920.66-1.12-0.49
CALMCal-Maine Foods Inc20200205A10.994.39-0.020.324.414.07
CALXCALIX, INC.20200205A24.3413.045.575.077.467.97
CAMPCalAmp Corp.20200205A17.8916.524.725.9711.8110.55
CAMTCamtek Ltd20200205A27.5321.8312.3511.019.4910.82
CAPEiPath Shiller CAPE ETN20200205ETN10.603.622.373.301.250.31
CAPLCrossAmerica Partners LP Common20200205A55.8830.9121.3222.859.598.06
CAPRCapricor Therapeutics Inc20200205A169.50102.4933.5032.9568.9969.54
CARAvis Budget Group, Inc.20200205A14.3813.424.066.329.367.10
CARACara Therapeutics, Inc.20200205A17.6116.935.408.5211.538.41
CARECARTER BANK & TRUST MARTINSVILL20200205A100.0140.533.707.0536.8333.47
CARGCarGurus, Inc. Class A Common S20200205A13.216.12-1.480.537.595.58
CAROCarolina Financial Corp.20200205A11.208.793.974.124.824.67
CARSCars.com Inc. Common Stock20200205A11.0413.847.718.816.135.03
CARVCarver Bancorp, Inc.20200205A344.48156.6468.6085.5388.0371.11
CARZFirst Trust NASDAQ Global Auto20200205ETF28.8916.2015.8115.440.390.76
CASACasa Systems, Inc. Common Stock20200205A34.5228.3914.8514.8613.5413.52
CASHMeta Financial Group, Inc.20200205A10.5520.257.065.8313.1914.42
CASICASI Pharmaceuticals, Inc.20200205A61.0258.30-29.6621.1587.9637.15
CASSCass Information Systems Inc20200205A53.5432.1219.5822.0812.5410.05
CASYCasey's General Stores Inc20200205A10.627.114.114.073.003.04
CATCaterpillar Inc.20200205A2.731.88-0.590.662.471.22
CATBCatabasis Pharmaceuticals, Inc20200205A57.1560.9528.2534.0332.7026.92
CATCCAMBRIDGE BANCORP20200205A155.3457.3728.5828.6328.7828.73
CATHGlobal X S&P 500 Catholic Value20200205ETF14.4750.6147.2047.213.413.40
CATMCardtronics plc Class A Ordinar20200205A14.0610.726.066.544.664.18
CATOCATO CORP20200205A20.549.933.854.766.085.17
CATSCatasys Inc. Common Stock20200205A75.1531.9715.7117.0216.2614.95
CATYCathay General Bancorp20200205A10.154.291.812.092.482.19
CBChubb Limited20200205A5.125.556.306.52-0.82-1.03
CBANColony Bankcorp Inc20200205A246.25128.38128.38128.380.000.00
CBATCBAK Energy Technology, Inc. Co20200205A200.97153.95145.21143.898.7510.06
CBAYCymabay Therapeutics20200205A63.8949.8038.1539.2311.6510.58
CBBCincinnati Bell Inc.20200205A13.766.593.113.223.473.36
CBFVCB Financial Services, Inc. (PA20200205A127.1655.4154.0155.031.400.37
CBIOCatalyst Biosciences, Inc.20200205A42.2239.5722.2919.5917.2719.98
CBLCBL& Associates Properties, Inc20200205A37.6032.3821.2122.2411.1710.14
CBLICleveland Biolabs, Inc20200205A119.9587.6945.2461.7342.5125.98
CBMBCBM Bancorp, Inc.20200205A54.9013.2515.6514.71-2.40-1.46
CBMGCellular Biomedicine Group, Inc20200205A37.0545.4732.6132.7612.8512.71
CBNKCapital Bancorp, Inc.20200205A154.6673.4842.4750.1831.0123.30
CBOECboe Global Markets, Inc.20200205A9.064.402.582.781.821.62
CBONVanEck Vectors ChinaAMC China B20200205ETF37.7832.1131.9031.900.210.21
CBPOChina Biologic Products Holding20200205A21.5312.087.699.044.212.84
CBRECBRE GROUP, INC.20200205A4.513.150.550.522.592.63
CBRLCracker Barrel Old Country Stor20200205A10.894.782.212.222.572.56
CBSHCommerce Bancshares Inc20200205A4.685.770.660.945.114.83
CBTCabot Corporation20200205A14.388.625.835.302.803.32
CBTXCBTX, Inc. Common Stock20200205A60.4628.7714.2917.9414.4810.83
CBUCommunity Bank System20200205A11.116.161.711.534.454.63
CBZCBIZ, Inc.20200205A10.586.634.254.842.381.79
CCThe Chemours Company20200205A8.496.33-0.71-1.207.037.53
CCAPCrescent Capital BDC, Inc. Comm20200205A156.0655.7752.5650.203.215.57
CCBCoastal Financial Corporation20200205A388.89137.59127.89125.709.6911.89
CCBGCapital City Bank Group Inc20200205A43.5047.688.039.9339.6537.75
CCCClarivate Analytics Plc Ordinar20200205A11.529.132.205.506.933.63
CCCLChina Ceramics Co. Ltd.20200205A179.61143.7233.3550.06110.3793.67
CCDCalamos Dynamic Convertible & I20200205A14.1812.161.272.5210.889.63
CCEPCoca-Cola European Partners plc20200205A6.024.853.503.811.351.04
CCFChase Corporation20200205A220.6587.8876.1177.6811.7610.20
CCHCollier Creek Holdings Class A20200205A199.9037.0740.2240.22-3.16-3.16
CCICrown Castle Intl. Corp.20200205A4.082.811.071.081.741.74
CCJCameco Corporation20200205A11.7515.066.455.018.6310.07
CCKCrown Holdings Inc.20200205A17.2011.37-1.387.0712.754.30
CCLCarnival Corporation20200205A2.592.68-0.620.243.312.45
CCLPCSI Compressco LP20200205A94.77224.3162.2462.24162.07162.07
CCMPCabot Microelectronics Corp20200205A33.0113.198.618.774.584.42
CCNECNB Financial Corp/PA20200205A118.51173.81158.99158.5214.8115.28
CCOClear Channel Outdoor Holdings,20200205A36.9029.5914.1518.3815.4311.20
CCOICogent Communications Holdings,20200205A13.175.712.492.733.232.98
CCORCore Alternative Capital20200205ETF112.4010.6210.6210.620.000.00
CCRCONSOL Coal Resources LP20200205A42.0027.7517.8218.769.938.98
CCRCChina Customer Relations Center20200205A363.34247.81244.68244.863.132.95
CCRNCross Country Healthcare Inc20200205A25.4931.946.036.3625.9125.58
CCSCENTURY COMMUNITIES, INC.20200205A13.249.021.742.127.286.90
CCXChurchill Capital Corp II Class20200205A79.7742.1846.9346.93-4.75-4.75
CCXIChemoCentryx, Inc.20200205A17.8810.341.722.778.627.57
CDAYCeridian HCM Holding20200205A12.447.043.304.043.743.00
CDCVictoryShares US EQ Income Enha20200205ETF3.932.031.091.470.940.55
CDECoeur Mining, Inc.20200205A16.4514.184.744.899.449.28
CDEVCentennial Resource Development20200205A31.9428.7311.9214.9916.8113.73
CDKCDK Global, Inc.20200205A22.4010.174.625.375.554.80
CDLVictoryShares US Large Cap High20200205ETF13.567.747.057.150.690.59
CDLXCardlytics, Inc. Common Stock20200205A31.0924.482.584.0121.9020.48
CDMOAvid Bioservices, Inc. Common S20200205A40.8314.1617.4217.11-3.26-2.95
CDNACareDx, Inc.20200205A17.5311.414.287.107.134.31
CDNSCadence Design Systems20200205A4.525.54-0.79-0.516.336.05
CDORCondor Hospitality Trust, Inc.20200205A20.6117.0816.5516.840.530.24
CDRCedar Realty Trust, Inc20200205A41.3233.4814.9616.9618.5216.52
CDTXCidara Therapeutics, Inc.20200205A94.4659.2025.3127.8433.8931.36
CDWCDW Corporation20200205A5.317.361.441.605.935.77
CDXCChromaDex Corporation20200205A64.0655.07-43.47-3.7298.5558.79
CDXSCodexis, Inc.20200205A19.5413.916.244.207.679.71
CDZICADIZ, Inc.20200205A22.1215.2711.1010.184.175.09
CECelanese Corporation Common Sto20200205A5.984.561.651.442.913.12
CECECeco Environmental Corp20200205A50.29106.804.986.52101.82100.28
CEFSSaba Closed-End Funds ETF20200205ETF27.0215.9612.5815.963.370.00
CEICamber Energy, Inc20200205A128.01109.3368.2883.7241.0625.62
CEIXCONSOL Energy Inc.20200205A35.6815.206.525.588.689.63
CELCellcom Israel, Ltd.20200205A96.9998.1767.9969.1930.1828.98
CELCCelcuity Inc. Common Stock20200205A471.73251.8298.03102.02153.79149.80
CELHCelsius Holdings, Inc. Common S20200205A47.3736.1723.3524.4412.8211.74
CELPCypress Environmental Partners,20200205A144.6667.9340.9648.9026.9719.03
CEMBiShares J.P. Morgan EM Corporat20200205ETF7.2012.3211.7011.450.610.86
CEMIChembio diagnostics, Inc.20200205A170.7164.4827.8428.6936.6435.79
CENTCentral Garden and Pet Co20200205A40.8219.7912.7913.617.016.19
CENTACentral Garden & Pet Company20200205A18.3320.803.945.8516.8814.95
CENXCentury Aluminum Co20200205A18.5717.471.533.0315.9414.44
CEPUCentral Puerto S.A. American De20200205A54.5041.1616.3117.6124.8523.55
CEQPCrestwood Equity Partners LP20200205A19.6813.849.448.394.405.44
CERCCerecor Inc.20200205A106.2981.3923.3122.6158.0758.78
CERNCerner Corp20200205A5.758.363.275.245.093.12
CERSCerus Corp20200205A21.6617.878.5210.049.347.83
CETVCentral European Media Enterpri20200205A22.1713.2312.4512.700.780.53
CETXCEMTREX INC.20200205A92.7278.4438.6257.9239.8220.54
CEVACEVA Inc.20200205A23.8038.357.137.0131.2331.34
CEWWisdomTree Emerging Currency S20200205ETF39.1728.87-36.33-36.3265.2065.18
CEYVictoryShares Emerging Market H20200205ETF32.3642.1542.1542.150.000.00
CEZVictoryShares Emerging Market V20200205ETF25.24
CFCF Industries Holding, Inc.20200205A6.573.422.563.090.850.33
CFAVictoryShares US 500 Volatility20200205ETF5.534.914.604.650.310.27
CFBCrossFirst Bankshares, Inc. Com20200205A114.8069.4955.1559.3914.3410.11
CFBICommunity First Bancshares, Inc20200205A233.55126.5760.2960.2966.2866.28
CFBKCentral Federal Corporation20200205A140.89102.7490.3290.3212.4212.42
CFFACF Finance Acquisition Corp. Cl20200205A228.57153.26153.26153.260.000.00
CFFIC&F Financial Corp20200205A265.93164.45149.32149.3215.1315.13
CFFNCapitol Federal Financial, Inc.20200205A7.877.880.853.997.033.90
CFGCitizens Financial Group, Inc.20200205A2.622.922.173.950.76-1.03
CFMSConformis, Inc. Common Stock20200205A90.0984.3760.2862.9924.0921.38
CFOVictoryShares US 500 Enhanced V20200205ETF6.913.372.402.580.970.79
CFRCullen/Frost Bankers Inc.20200205A9.484.801.841.992.962.81
CFRXContraFect Corporation20200205A72.6399.58117.2199.19-17.470.83
CFXColfax Corporation20200205A8.674.802.532.922.281.88
CGThe Carlyle Group Inc. Common S20200205A11.4624.459.0110.1915.4614.27
CGACHINA GREEN AGRICULTURE INC20200205A163.6393.8775.3177.0618.5616.81
CGBDTCG BDC, Inc. Common Stock20200205A9.455.82-0.83-0.016.655.83
CGCCanopy Growth Corporation Commo20200205A10.1216.5613.6313.602.942.96
CGENCompugen Ltd20200205A30.1921.247.859.3313.3911.93
CGIXCancer Genetics, Inc. Common St20200205A250.15185.73108.73103.1276.9982.61
CGNXCognex Corp20200205A10.0620.54-0.110.8420.6519.71
CGOCalamos Global Total Return Fun20200205A48.7730.0710.648.4219.4221.65
CGWInvesco S&P Global Water Index20200205ETF6.463.673.543.600.140.08
CHADDirexion Daily CSI 300 China A20200205ETF7.8810.6910.4910.290.200.40
CHAPChaparral Energy, Inc.20200205A195.64137.26114.29112.3822.9624.88
CHAUDirexion Daily CSI 300 China A20200205ETF5.718.244.113.884.134.37
CHCIComstock Holding Companies, Inc20200205A1612.93483.01483.01483.010.000.00
CHCOCity Holding Co20200205A23.9412.038.258.093.783.95
CHCTCommunity Healthcare Trust Inco20200205A26.4613.316.266.797.056.51
CHDChurch & Dwight Co., Inc.20200205A4.393.63-0.010.643.642.99
CHDNChurchill Downs Inc20200205A13.729.715.47-1.284.2410.99
CHEChemed Corporation20200205A24.0710.145.516.074.634.07
CHEFThe Chef's Warehouse Inc20200205A18.5318.902.082.4316.8116.47
CHEKCheck-Cap Ltd.20200205A331.13228.29126.74130.43101.5597.86
CHEPAGFiQ U.S. Market Neutral Value20200205ETF184.21
CHFSCHF Solutions, Inc. Common Stoc20200205A76.5478.6959.7460.9818.9517.70
CHGGCHEGG, INC.20200205A6.344.03-0.84-0.294.874.32
CHGXChange Finance U.S. Large Cap F20200205ETF18.0110.5110.5110.510.000.00
CHHChoice Hotels Intnl.20200205A8.413.521.271.882.251.64
CHICalamos Convertible Opportuniti20200205A11.469.554.324.295.225.26
CHICGlobal X MSCI China Communicati20200205ETF251.71280.95256.27268.4824.6812.47
CHIEGlobal X MSCI China Energy ETF20200205ETF617.51776.60776.60776.600.000.00
CHIHGlobal X MSCI China Health Care20200205ETF109.9941.6141.6141.610.000.00
CHIIGlobal X MSCI China Industrials20200205ETF230.26102.67144.39110.92-41.71-8.25
CHIKGlobal X MSCI China Information20200205ETF61.3648.6837.7638.8410.929.84
CHILGlobal X MSCI China Large-Cap 520200205ETF34.3819.2819.2819.280.000.00
CHIMGlobal X MSCI China Materials E20200205ETF238.75171.63171.63171.630.000.00
CHIQGlobal X MSCI China Consumer Di20200205ETF20.9027.144.968.1622.1818.98
CHIRGlobal X MSCI China Real Estate20200205ETF38.47215.2138.4638.46176.75176.75
CHISGlobal X MSCI China Consumer St20200205ETF51.5314.4014.4015.740.00-1.33
CHIXGlobal X MSCI China Financials20200205ETF24.2820.0413.0511.766.998.28
CHKChesapeake Energy Corp.20200205A10.5912.595.769.326.843.29
CHKPCheck Point Software Technologi20200205A5.074.483.162.341.312.14
CHMAChiasma, Inc. Common Stock20200205A48.8033.1834.5536.21-1.37-3.03
CHMGChemung Financial Corp20200205A215.4177.8474.6873.853.163.99
CHMICHERRY HILL MORTGAGE INVESTMENT20200205A13.229.312.342.486.976.83
CHNALoncar China BioPharma ETF20200205ETF31.9017.1717.7717.17-0.600.00
CHNGChange Healthcare Inc. Common S20200205A12.926.902.353.314.563.60
CHNRChina Natural Resources, Inc.20200205A787.04470.33391.79397.8978.5472.44
CHPMCHP Merger Corp. Class A Common20200205A80.3240.2040.2040.200.000.00
CHRACharah Solutions, Inc Common St20200205A154.8373.6669.3770.394.293.27
CHRSCoherus BioSciences, Inc.20200205A20.1021.078.0918.9612.982.11
CHRWC.H. Robinson Worldwide, Inc.20200205A4.9110.69-2.94-3.0313.6313.72
CHSChicos FAS, Inc.20200205A24.0320.6210.4412.0310.188.59
CHTRCharter Comm Inc Del CL A New20200205A6.273.781.591.982.201.81
CHUYChuy's Holdings, Inc. Common St20200205A28.2616.165.526.7410.649.43
CHWCalamos Global Dynamic Income F20200205A17.5324.4218.0818.106.346.33
CHWYChewy, Inc.20200205A13.786.851.682.785.174.07
CHYCalamos Convertible and High In20200205A12.3810.947.148.553.802.39
CICIGNA Corporation20200205A7.235.611.351.924.273.69
CIACitizens, Inc.20200205A45.7743.5916.9817.2526.6126.35
CIBRFirst Trust Exchange-Traded Fun20200205ETF10.486.981.972.075.014.91
CIDVictoryShares International Hig20200205ETF25.0919.6521.8121.05-2.16-1.41
CIDMCinedigm Corp.20200205A232.58226.32172.09168.9154.2457.41
CIENCiena Corporation20200205A5.803.652.021.711.641.94
CIFSChina Internet Nationwide Finan20200205A284.51123.1689.1594.4434.0228.72
CIGIColliers International Group In20200205A16.398.293.803.854.494.44
CIICCrescent Capital BDC, Inc. Comm20200205A42.5510.0210.0210.020.000.00
CILVictoryShares International Vol20200205ETF20.0221.1320.8420.960.290.17
CIMChimera Investment Corp.20200205A4.753.481.022.142.461.34
CINFCincinnati Financial Corp20200205A7.234.61-0.390.694.993.92
CINRCINER RESOURCES LP20200205A90.5146.0323.8731.7022.1614.33
CIOCITY OFFICE REIT, INC.20200205A12.3212.619.727.942.894.67
CIRCIRCOR International, Inc20200205A37.5419.752.148.7517.6111.01
CITCIT Group Inc.20200205A5.285.906.086.02-0.18-0.11
CIVBCivista Bancshares, Inc.20200205A43.4724.9218.1517.346.777.58
CIXComp X International Inc.20200205A985.91516.26226.34242.46289.92273.80
CIZVictoryShares Developed Enhance20200205ETF16.449.689.689.680.000.00
CIZNCitizens Holding Co.20200205A268.95152.6894.4997.6858.1854.99
CJJDChina Jo-Jo Drugstores, Inc.20200205A104.6396.5755.0356.2041.5440.37
CKHSeacor Holdings Inc.20200205A23.7512.455.255.487.196.97
CKPTCheckpoint Therapeutics, Inc. C20200205A140.93109.9947.6347.6662.3662.33
CKXCKX Lands, Inc.20200205A611.58
CLColgate-Palmolive Company20200205A1.785.260.330.474.934.79
CLARClarus Corporation Common Stock20200205A35.8217.8013.3610.184.447.62
CLBCore Laboratories N.V.20200205A14.747.852.313.115.544.74
CLBKColumbia Financial, Inc. Common20200205A7.777.832.492.725.345.11
CLBSCaladrius Biosciences, Inc. Com20200205A282.63129.00113.09111.7715.9117.23
CLCTCollectors Universe20200205A97.8463.0120.6730.2642.3432.75
CLDBCORTLAND BNCP CRTLD OHIO20200205A1232.79272.61269.15269.153.473.47
CLDRCloudera, Inc.20200205A9.598.772.362.196.416.58
CLDTCHATHAM LODGING TRUST20200205A10.665.953.353.822.602.13
CLDXCelldex Therapeutics, Inc20200205A71.62130.0740.27108.9689.8021.11
CLFCleveland-Cliffs Inc.20200205A12.8913.077.278.295.804.78
CLFDClearfield, Inc.20200205A52.8537.1926.8327.3410.379.86
CLGXCorelogic, Inc.20200205A7.234.752.252.822.491.93
CLHClean Harbors, Inc20200205A12.645.412.292.463.122.96
CLIMack-Cali Realty Corp.20200205A8.845.403.123.382.282.02
CLIRClearSign Technologies Corporat20200205A480.07426.39420.69420.225.706.17
CLIXProShares Long Online/Short Sto20200205ETF17.2252.7551.7751.900.970.85
CLMTCalumet Specialty Products Part20200205A44.7477.1527.0727.6350.0749.52
CLNCColony Credit Real Estate, Inc.20200205A14.0812.659.289.453.373.20
CLNEClean Energy Fuels Corp.20200205A42.6135.0417.4817.2617.5617.78
CLNYColony Capital, Inc. Class A C20200205A21.6417.138.7511.938.395.21
CLOUGlobal X Cloud Computing ETF20200205ETF10.769.821.697.358.132.47
CLPRClipper Realty Inc. Common Stoc20200205A55.3830.1715.3418.4214.8311.75
CLPSCLPS Incorporation Common Stock20200205A379.30392.16325.78331.9166.3960.25
CLRCONTINENTAL RESOURCES INC.20200205A7.124.491.472.003.012.49
CLRBCellectar Biosciences INC NEW20200205A83.2069.5137.7239.9431.7929.57
CLRGIQ Chaikin U.S. Large Cap ETF20200205ETF13.0310.3210.299.910.040.41
CLROClearOne, Inc. (DE) Common Stoc20200205A593.41260.20260.20260.200.000.00
CLSCelestica, Inc.20200205A11.209.194.484.964.714.23
CLSDClearside Biomedical, Inc. Comm20200205A67.1051.7748.1245.733.656.34
CLSKCLEANSPARK INC20200205A193.42149.41142.92142.926.506.50
CLSNCelsion Corporation20200205A130.96116.2492.0091.3724.2424.87
CLTLInvesco Treasury Collateral ETF20200205ETF1.471.461.211.230.250.23
CLUBTown Sports International Holdi20200205A190.42142.1424.0721.79118.07120.35
CLVSClovis Oncology, Inc.20200205A15.2212.244.134.448.117.76
CLWClearwater Paper Corporation20200205A30.1823.5716.5813.406.9910.17
CLWTEuro Tech Holdings Co Ltd. New20200205A385.61252.30185.59211.7166.7140.59
CLXClorox Company20200205A3.662.532.421.510.111.02
CLXTCalyxt, Inc. Common Stock20200205A91.1551.7612.587.3039.1844.46
CMCanadian Imperial Bank of Comme20200205A1.991.770.590.791.190.99
CMAComerica Incorporated20200205A4.002.870.070.482.802.40
CMBMCambium Networks Corporation Or20200205A445.42170.67141.30143.9629.3726.71
CMBSiShares CMBS ETF20200205ETF3.713.142.903.270.24-0.13
CMCCommercial Metals Company20200205A5.316.692.002.254.704.45
CMCLCaledonia Mining Corporation Pl20200205A162.44133.34122.48122.5210.8710.82
CMCSAComcast Corp20200205A2.262.790.110.932.691.86
CMCTCIM Commercial Trust Corp.20200205A48.1516.387.5711.548.814.85
CMDCantel Medical Corporation20200205A16.287.183.643.263.543.92
CMDYiShares Bloomberg Roll Select C20200205ETF60.7145.3245.7043.81-0.391.50
CMECME Group Inc.20200205A6.074.850.480.754.374.10
CMFiShares California Muni Bond ET20200205ETF1.961.971.271.330.700.64
CMGChipotle Mexican Grill, Inc.20200205A17.0610.556.967.163.332.99
CMICummins Inc.20200205A6.212.921.481.881.441.04
CMLSCumulus Media Inc. Class A Comm20200205A71.4037.2325.8624.5711.3712.66
CMOCapstead Mortgage Corp.20200205A12.2410.834.514.846.346.00
CMPCompass Minerals International,20200205A15.409.653.884.745.774.91
CMPRCimpress PLC Ordinary Shares (I20200205A26.3671.4556.6366.3014.815.15
CMRECostamare Inc.20200205A15.1314.332.882.8011.4411.53
CMRXChimerix, Inc.20200205A61.2841.6510.9610.9130.6930.75
CMSCMS Energy Corporation20200205A2.139.324.224.995.114.33
CMTCore Molding Technologies, Inc.20200205A577.54105.66105.66105.660.000.00
CMTLComtech Telecommunications20200205A16.767.80-0.203.158.004.65
CNXtrackers MSCI All China Equity20200205ETF27.5152.9740.0561.1612.92-8.19
CNACNA Financial Corporation20200205A10.727.11-0.09-0.377.207.48
CNATConatus Pharmaceuticals Inc.20200205A68.8764.3337.5738.1026.7526.23
CNBKACentury Bancorp Inc/Mass20200205A117.7555.9253.5956.282.34-0.35
CNBSAmplify Seymour Cannabis ETF20200205ETF50.1456.4656.8056.80-0.34-0.34
CNCCentene Corporation20200205A4.053.801.601.352.202.44
CNCEConcert Pharmaceuticals, Inc.20200205A52.7138.84-11.74-8.1050.5846.95
CNCRLoncar Cancer Immunotherapy ETF20200205ETF34.6717.3612.2711.055.096.31
CNDTConduent Incorporated Common St20200205A23.1824.694.425.8920.2718.81
CNETChinaNet Online Holdings Inc.20200205A171.82106.3069.8671.0536.4435.25
CNFRConifer Holdings, Inc20200205A492.450.00
CNHICNH INDUSTRIAL N.V.20200205A9.977.860.611.597.256.27
CNICanadian National Railway20200205A2.631.750.510.571.241.18
CNKCinemark Holdings, Inc.20200205A5.903.331.471.611.861.72
CNMDCONMED Corporation20200205A12.506.103.043.393.062.71
CNNBCINCINNATI BANCORP20200205A78.2063.6554.6754.678.988.98
CNNECannae Holdings, Inc. Common St20200205A14.037.591.432.176.165.42
CNOCNO Financial Group, Inc.20200205A6.096.742.113.974.632.78
CNOBCenter Bancorp Inc20200205A16.899.011.802.337.987.60
CNPCenterPoint Energy, Inc.20200205A4.054.602.743.521.861.09
CNQCanadian Natural Resources Limi20200205A3.473.650.090.843.562.81
CNRCornerstone Building Brands, In20200205A28.8112.085.765.876.326.22
CNRGSPDR S&P Kensho Clean Power ETF20200205ETF20.7773.5369.3969.704.143.83
CNSCohen & Steers Inc.20200205A21.9731.3613.7817.0817.5814.28
CNSLConsolidated Communications Hol20200205A21.4118.823.204.1215.6214.70
CNSPCNS Pharmaceuticals, Inc. Commo20200205A228.25103.3380.1888.2023.1515.13
CNSTConstellation Pharmaceuticals,20200205A64.5440.2522.2323.0518.0217.19
CNTGCentogene N.V. Common Shares20200205A444.63295.45272.90278.3522.5517.10
CNTYCentury Casinos Inc20200205A53.9058.7321.4917.9137.2441.71
CNXCNX Resources Corporation20200205A13.6911.583.133.888.457.70
CNXMCNX Midstream Partners LP20200205A14.5540.4235.1836.845.243.58
CNXTVanEck Vectors ChinaAMC SME-Chi20200205ETF66.5848.9843.1745.575.813.41
CNYAiShares MSCI China A ETF20200205ETF28.6126.6524.1324.482.522.16
COGlobal Cord Blood Corporation20200205A63.8638.139.7810.4828.3527.65
COCPCocrystal Pharma, Inc. Common S20200205A145.03152.26110.30110.7641.9641.49
CODACoda Octopus Group, Inc. Common20200205A76.1880.8441.9543.0738.8937.77
CODICompass Diversified Holdings Sh20200205A25.7125.223.593.4721.6421.75
CODXCo-Diagnostics, Inc. Common Sto20200205A57.4554.1740.6946.0713.488.10
COFCapital One Financial20200205A2.873.950.480.543.473.41
COGCabot Oil & Gas Corp.20200205A7.045.881.571.964.313.91
COHNCohen & Company Inc20200205A453.30265.95240.16249.6825.7816.27
COHRCoherent Inc20200205A23.8017.607.9510.819.666.79
COHUCohu Inc20200205A25.9711.275.455.485.825.79
COKECoca-Cola Consolidated, Inc. Co20200205A58.6135.9629.1029.366.866.61
COLBColumbia Banking Systems Inc20200205A12.5413.964.476.219.497.75
COLDAmericold Realty Trust20200205A6.043.791.502.242.291.55
COLLCollegium Pharmaceutical, Inc.20200205A31.2032.57-4.36-1.3136.9333.87
COLMColumbia Sportswear Co20200205A10.524.641.752.152.882.48
COMDirexion Auspice Broad Commodit20200205ETF35.595.065.045.060.020.00
COMBGraniteShares Bloomberg Commodi20200205ETF13.8011.388.2411.313.140.07
COMMCommScope Holding Company, Inc.20200205A8.829.077.623.531.455.54
COMTiShares Commodities Select Stra20200205ETF19.5218.6316.9517.251.681.38
CONECyrusOne Inc Common Stock20200205A7.696.39-0.190.306.576.09
CONNConn's Inc.20200205A19.6913.563.945.639.627.93
COOThe Cooper Companies, Inc.20200205A9.274.972.643.172.331.80
COOPMr. Cooper Group Inc. Common St20200205A21.3817.413.943.8613.4713.55
COPConocoPhillips20200205A3.002.330.781.001.551.33
COPXGlobal X Copper Miners ETF (NEW20200205ETF25.0345.0924.3738.9320.726.16
CORCoresite Realty Corporation20200205A11.844.090.46-0.753.644.84
CORECore Mark Holding Co., Inc.20200205A19.996.693.233.503.453.19
CORPPIMCO Investment Grade Corporat20200205ETF8.477.806.606.641.201.16
CORRCorEnergy Infrastructure Trust,20200205A17.858.933.994.924.944.00
CORTCorcept Therapeutics Inc.20200205A19.799.307.447.301.862.00
CORVCorrevio Pharma Corp. Ordinary20200205A57.6154.0332.8140.2721.2313.76
COSTCostco Wholesale Corp20200205A3.252.450.091.022.361.43
COTYCOTY INC20200205A10.3113.7919.0315.54-5.24-1.75
COUPCoupa Software Incorporated20200205A12.9024.1319.6020.244.523.89
COWiPath Series B Bloomberg Livest20200205ETN22.2611.088.349.222.741.85
COWNCowen Inc. Class A Common Stock20200205A21.529.485.415.204.074.28
COWZPacer US Cash Cows 100 ETF20200205ETF6.034.483.413.541.070.94
CPCanadian Pacific Railway20200205A4.692.200.040.372.161.83
CPACopa Holdings, S.A.20200205A13.345.801.712.104.103.70
CPAAConyers Park II Acquisition Cor20200205A283.9546.3946.3746.370.010.01
CPAHCounterpath Corp20200205A139.9393.5997.5987.43-4.016.16
CPBCampbell Soup Company20200205A3.473.02-0.41-0.193.433.21
CPECallon Petroleum Company20200205A31.5622.8811.3413.7511.489.05
CPFCentral Pacific Financial Corpo20200205A12.128.627.877.170.751.45
CPGCRESCENT POINT ENERGY CORP.20200205A30.0925.8613.3514.7312.5011.09
CPHCCanterbury Park Holding Corpora20200205A429.40292.52292.52292.520.000.00
CPHIChina Pharma Holdings, Inc.20200205A121.29148.9773.7677.6975.2271.28
CPICPI Inflation Hedged ETF20200205ETF7.138.919.668.91-0.750.00
CPIXCumberland Pharmaceuticals Inc20200205A338.121034.63298.13298.13736.50736.50
CPKChesapeake Utilities20200205A35.539.904.114.885.805.02
CPLGCorePoint Lodging Inc. Common S20200205A28.4216.328.477.967.858.36
CPLPCapital Product Partners L.P.20200205A57.7470.4734.2434.7236.2335.76
CPRICapri Holdings Limited20200205A9.098.235.076.893.161.34
CPRTCopart Inc20200205A5.764.272.202.652.071.62
CPRXCatalyst Pharmaceutical Inc.20200205A22.6120.00-0.814.1720.8115.83
CPSCooper-Standard Automotive Inc.20200205A26.1910.904.314.976.605.93
CPSHCPS Technologies Corp. Common S20200205A338.51230.56169.89169.8960.6660.66
CPSIComputer Programs & Systems In20200205A32.3018.187.137.3711.0610.81
CPSSConsumer Portfolio Services20200205A110.87280.59268.63268.6311.9611.96
CPSTCapstone Turbine Corp20200205A107.6776.9154.0454.4522.8722.46
CPTCamden Property Trust20200205A6.574.562.012.082.552.48
CPTACapitala Finance Corp.20200205A19.8014.257.547.906.716.35
CPZCalamos Long/Short Equity & Dyn20200205A82.7441.9140.3340.331.581.58
CQPCheniere Energy Partners, LP20200205A11.936.261.812.324.463.94
CQQQInvesco China Technology ETF20200205ETF6.844.684.832.72-0.151.96
CRCrane Company20200205A10.485.603.063.252.542.35
CRAICRA International, Inc.20200205A103.5653.5642.9944.6510.578.91
CRAKVanEck Vectors Oil Refiners ETF20200205ETF38.2315.4811.2912.594.192.89
CRBNiShares MSCI ACWI Low Carbon Ta20200205ETF22.408.697.546.461.152.24
CRBPCorbus Pharmaceuticals Holdings20200205A22.1714.214.515.199.709.02
CRCCalifornia Resources Corporatio20200205A20.7919.038.676.8010.3612.23
CRDACrawford & Company Class A20200205A68.8622.4013.2114.089.198.32
CRDBCrawford & Company Class B20200205A65.9940.9315.1719.0825.7621.85
CREECree Inc20200205A9.626.586.671.96-0.084.63
CREGChina Recycling Energy Corporat20200205A242.73181.77165.83167.1015.9314.67
CREXCREATIVE REALITIES, INC.20200205A456.78326.49326.49326.490.000.00
CRHMCRH Medical Corporation20200205A36.1034.746.919.2527.8325.49
CRICarter's Inc.20200205A11.264.942.772.822.172.11
CRISCuris Inc20200205A99.87115.3859.5456.0755.8459.31
CRKComstock Resources, Inc.20200205A43.4320.7910.7011.1310.099.66
CRLCharles River Laboratories Inte20200205A9.195.152.093.293.061.86
CRMsalesforce.com, inc.20200205A3.974.482.572.651.911.83
CRMDCorMedix Inc.20200205A59.3551.1330.4631.1020.6720.03
CRMTAmerica's Car Mart Inc20200205A46.5720.989.6910.7811.2810.19
CRNCCerence Inc. Common Stock20200205A30.9547.5011.1214.4836.3833.02
CRNTCeragon Networks Ltd20200205A46.8841.6619.7621.1021.9020.56
CRNXCrinetics Pharmaceuticals, Inc.20200205A257.83114.3974.5289.2339.8725.16
CRONCronos Group Inc. Common Share20200205A13.8613.215.134.698.098.53
CROPIQ Global Agribusiness Small Ca20200205ETF77.8013.549.8315.183.71-1.65
CROXCrocs, Inc.20200205A13.0612.916.099.466.823.46
CRSCarpenter Technology Corp20200205A14.736.380.212.326.174.05
CRSACrescent Acquisition Corp Class20200205A46.8229.6429.6429.640.000.00
CRSPCRISPR Therapeutics AG20200205A18.0011.456.256.675.204.78
CRTCross Timbers Royalty Trust20200205A68.9354.4035.9745.5218.438.88
CRTXCortexyme, Inc. Common Stock20200205A163.3462.0221.0226.2441.0035.78
CRUSCirrus Logic Inc20200205A12.317.243.723.333.523.91
CRVLCorvel Corp20200205A29.2117.108.899.018.208.09
CRVSCorvus Pharmaceuticals, Inc.20200205A62.7477.7450.6654.5527.0723.19
CRWDCrowdStrike Holdings, Inc. Clas20200205A12.8112.1611.6113.040.55-0.88
CRWSCrown Crafts Inc20200205A153.5995.0185.8583.669.1611.34
CRYCryoLife, Inc.20200205A21.2412.146.926.795.225.35
CSAVictoryShares US Small Cap Vola20200205ETF27.0015.83-11.44-11.4427.2827.28
CSBVictoryShares US Small Cap High20200205ETF31.3928.1528.6228.01-0.470.14
CSBRChampions Oncology, Inc.20200205A124.4677.0727.7732.6049.3044.46
CSCOCisco Systems Inc20200205A2.103.241.122.202.121.04
CSDInvesco S&P Spin-Off ETF20200205ETF13.0414.1414.1814.49-0.04-0.35
CSFVictoryShares US Discovery Enha20200205ETF10.115.983.695.792.290.19
CSFLCenterState Bank Corporation Co20200205A8.1717.414.724.8112.7012.61
CSGPCoStar Group Inc20200205A18.827.273.073.974.143.24
CSGSCSG Systems International20200205A24.7010.433.193.647.246.79
CSIICardiovascular Systems, Inc.20200205A17.676.734.263.582.473.15
CSIQCanadian Solar, Inc.20200205A13.8211.684.183.747.507.94
CSLCarlisle Companies, Inc.20200205A10.755.232.592.812.632.41
CSLTCASTLIGHT HEALTH, INC.20200205A82.0469.8353.4753.4716.3616.36
CSMProShares Large Cap Core Plus20200205ETF9.735.695.605.570.080.11
CSMLIQ Chaikin U.S. Small Cap ETF20200205ETF14.8726.44-2.62-3.3929.0629.83
CSODCornerstone OnDemand, Inc.20200205A13.604.850.701.004.153.86
CSPICSP Inc.20200205A874.71590.91590.91590.910.000.00
CSQCalamos Strategic Total Return20200205A13.9818.0115.3215.332.692.68
CSSEChicken Soup for the Soul Enter20200205A386.34242.91286.00290.09-43.09-47.18
CSTECaesarstone Ltd.20200205A29.0653.3212.5411.8640.7741.46
CSTLCastle Biosciences, Inc. Common20200205A110.7249.0829.0434.5220.0514.56
CSTMConstellium SE Class A Ordinary20200205A10.169.273.672.075.607.20
CSTRCapStar Financial Holdings, Inc20200205A31.9935.869.6810.0726.1725.79
CSUCapital Senior Living20200205A56.7743.9621.1727.3522.7916.61
CSVCarriage Services, Inc.20200205A33.568.334.975.093.363.24
CSWCCapital Southwest Corp20200205A12.1511.724.333.037.398.69
CSWICSW Industrials, Inc20200205A46.6426.5513.9217.7712.638.78
CSXCSX Corporation20200205A2.942.221.041.171.171.05
CTASCintas Corp20200205A8.269.112.662.856.456.25
CTBCooper Tire & Rubber Co.20200205A14.285.721.041.484.684.24
CTBICommunity Trust Bancorp Inc20200205A28.4924.2910.719.6213.5814.66
CTEKCynergisTek, Inc.20200205A512.39425.78400.70398.9925.0826.79
CTGComputer Task Group, Inc.20200205A146.2695.3391.3092.374.032.96
CTHRCharles & Colvard Ltd20200205A78.6233.2828.2728.275.005.01
CTIBYunhong CTI Ltd. Common Stock20200205A176.81168.3665.5465.54102.83102.83
CTICCTI BioPharma Corp. (DE) Common20200205A98.57255.0990.1391.88164.96163.21
CTLCenturyLink, Inc.20200205A7.055.943.492.882.453.06
CTLTCATALENT, INC.20200205A5.145.110.481.684.633.43
CTMXCytomX Therapeutics, Inc.20200205A27.5123.219.4110.1413.8013.08
CTOConsolidated-Tomoka Land Co.20200205A47.7416.0113.8914.142.121.88
CTRAContura Energy, Inc. Common Sto20200205A66.0536.5610.3016.3926.2620.17
CTRCCentric Brands Inc. Common Stoc20200205A228.03131.73129.71129.712.022.02
CTRECARTRUST REIT, INC.20200205A7.2914.320.941.5113.3812.82
CTRMCastor Maritime Inc. Common Sto20200205A270.16153.45125.26152.7428.190.71
CTRNCiti Trends, Inc.20200205A26.3913.995.916.538.087.46
CTSCTS Corporation20200205A26.8511.024.756.346.274.69
CTSHCognizant Technology Solutions20200205A3.113.210.660.432.552.78
CTSOCytosorbents Corp.20200205A47.7433.3216.9218.2416.4015.07
CTTCATCHMARK TIMBER TRUST, INC.20200205A14.669.823.053.256.776.57
CTVACorteva, Inc. Common Stock20200205A4.613.819.855.87-6.03-2.06
CTXRCitius Pharmaceuticals Inc. Com20200205A130.44109.7990.9293.3618.8716.44
CTXSCitrix Systems Inc20200205A4.0911.28-0.96-0.8212.2412.10
CUBCubic Corporation20200205A20.9211.947.229.264.722.68
CUBAHerzfeld Caribbean Basin Fund20200205A45.3931.9027.6527.654.254.25
CUBECubeSmart20200205A3.614.291.261.843.032.45
CUBICUSTOMERS BANCORP INC20200205A14.8910.453.824.266.626.18
CUECue Biopharma, Inc.20200205A51.6824.31-1.03-0.4925.3424.80
CUICUI Global, Inc.20200205A160.62206.80128.47128.5778.3478.23
CULPCulp, Inc.20200205A74.8327.5025.3225.992.191.51
CUOContinental Materials Corporati20200205A435.45120.35126.89126.89-6.54-6.54
CUREDirexion Daily Healthcare Bull20200205ETF4.383.480.581.682.901.80
CUROCURO Group Holdings Corp.20200205A34.0319.422.491.9016.9317.52
CUTInvesco MSCI Global Timber ETF20200205ETF16.107.396.206.161.181.23
CUTRCutera, Inc.20200205A36.2518.9311.6011.577.337.36
CUZCousins Properties Inc.20200205A6.574.872.753.292.121.59
CVACovanta Holding Corporation20200205A6.846.252.053.924.202.32
CVBFCVB Financial Corp20200205A5.7432.261.591.8130.6730.45
CVCOCavco Industries Inc.20200205A46.4821.3513.0112.288.339.07
CVCYCentral Valley Community Bancor20200205A38.8236.7034.4734.332.232.37
CVECenovus Energy Inc.20200205A11.0110.301.422.228.888.07
CVEOCIVEO CORPORATION20200205A69.9557.5235.1042.6522.4214.90
CVETCovetrus, Inc. Common Stock20200205A20.3410.934.004.506.936.43
CVGICommercial Vehicle Group, Inc.20200205A31.1421.847.677.2414.1714.60
CVGWCalavo Growers Inc20200205A23.207.494.404.663.102.83
CVICVR ENERGY, INC.20200205A10.345.971.942.944.033.04
CVIACovia Holdings Corporation Comm20200205A129.0768.6939.1940.5929.5028.10
CVLTCommault Systems, Inc.20200205A9.027.403.643.963.763.45
CVLYCodorus Valley Bancorp Inc20200205A166.13125.7079.7490.9045.9534.79
CVMCel-Sci Corporation20200205A37.0022.509.8711.3912.6311.11
CVNACarvana Co.20200205A13.227.501.942.335.565.17
CVRChicago Rivet & Machine Co.20200205A230.0198.2764.3364.3333.9433.94
CVSCVS HEALTH CORPORATION20200205A2.102.240.250.391.991.85
CVTICovenant Transportation Group,20200205A36.5426.50-3.842.0130.3424.49
CVUCPI Aerostructures, Inc.20200205A58.2547.3723.3427.7124.0419.66
CVVCVD Equipment Corp.20200205A213.92172.77128.17128.1844.6044.60
CVXChevron Corporation20200205A2.342.01-0.010.602.021.41
CVYInvesco Zacks Multi-Asset Incom20200205ETF22.1614.8311.1011.613.743.22
CWCurtiss-Wright Corp.20200205A13.244.462.082.292.382.17
CWBSPDR Bloomberg Barclays Convert20200205ETF1.872.301.771.440.530.86
CWBCCommunity West BanCshares20200205A418.79
CWBRCohBar, Inc. Common Stock20200205A146.3574.8566.4066.218.458.64
CWCOConsolidated Water Co Inc20200205A35.54116.4875.7777.2440.7139.24
CWEBDirexion Daily CSI China Intern20200205ETF22.7215.5112.9111.672.613.84
CWENClearway Energy, Inc. Class C C20200205A11.326.584.064.342.522.24
CWENAClearway Energy, Inc. Class A20200205A12.426.053.102.332.943.71
CWHCamping World Holdings, Inc.20200205A23.3416.847.719.229.137.62
CWISPDR MSCI ACWI ex-US ETF20200205ETF4.273.391.812.251.581.13
CWKCushman & Wakefield plc Ordinar20200205A10.047.633.554.204.073.42
CWSAdvisorShares Focused Equity ET20200205ETF54.9963.14-32.8355.1095.978.04
CWSTCasella Waste Systems Inc20200205A14.397.226.965.050.262.17
CWTCalifornia Water Service20200205A11.233.661.521.162.132.50
CXDCChina XD Plastics Company Limit20200205A124.06101.7074.8081.1826.9020.52
CXOCONCHO RESOURCES INC.20200205A5.303.100.650.622.462.49
CXPCOLUMBIA PROPERTY TRUST, INC.20200205A7.906.292.262.564.043.74
CXSEWisdomTree Trust WisdomTree Chi20200205ETF20.8913.3913.2813.250.100.13
CXWCoreCivic, Inc.20200205A10.538.884.613.904.284.98
CYCypress Semiconductor20200205A4.274.393.803.820.590.57
CYANCyanotech Corp20200205A204.42101.9482.0082.0019.9419.94
CYBWisdomTree Chinese Yuan Strate20200205ETF103.4358.8857.2857.241.591.64
CYBECyberoptics Corp20200205A49.3327.8314.0115.5113.8212.31
CYBRCyberArk Software Ltd.20200205A14.219.713.824.755.904.96
CYCCCyclacel Pharmaceuticals, Inc20200205A202.85221.6094.91116.70126.69104.91
CYCNCyclerion Therapeutics, Inc. Co20200205A88.0554.2132.9834.1021.2320.11
CYDChina Yuchai International Ltd.20200205A90.7142.7329.6030.6413.1312.09
CYHCommunity Health Systems, Inc.20200205A22.8018.174.495.3113.6712.85
CYRNCYREN Ltd.20200205A81.6365.0765.0765.070.000.00
CYRXCryoPort, Inc. Common Stock20200205A29.0527.857.2917.3320.5610.52
CYTKCytokinetics Inc.20200205A19.4713.989.877.524.116.46
CZAInvesco Zacks Mid-Cap ETF20200205ETF9.204.90-0.662.355.562.55
CZNCCitizens & Northern Corporation20200205A176.74146.87114.62120.6632.2526.21
CZRCaesars Entertainment Corporati20200205A7.156.431.631.924.794.51
CZWICitizens Community Bancorp, Inc20200205A77.8356.3816.5623.7739.8232.61
CZZCosan Limited20200205A9.375.442.353.533.091.91
DDominion Energy, Inc Common Sto20200205A2.403.131.331.961.801.17
DACDanaos Corporation20200205A65.6348.0731.8033.1716.2814.90
DAIOData I/O Corp20200205A216.8591.1790.1259.021.0532.15
DAKTDaktronics Inc20200205A25.0023.7513.1613.6710.5910.08
DALDelta Air Lines, Inc.20200205A2.232.212.381.34-0.160.88
DALIFirst Trust DorseyWright DALI 120200205ETF10.4414.5112.6012.601.921.92
DALTAnfield Capital Diversified Alt20200205ETF24.7925.0022.2922.222.712.78
DANDana Incorporated20200205A6.935.971.862.374.113.60
DARDARLING INGREDIENTS INC.20200205A5.593.840.731.413.112.43
DAREDare Bioscience, Inc. Common St20200205A117.56111.11101.85105.299.265.82
DAUDExchange-Traded Notes linked to20200205ETN53.03115.94100.23115.9415.700.00
DAUGFT Cboe Vest U.S. Equity Deep B20200205ETF20.56
DAXGlobal X Funds Global X DAX Ger20200205ETF83.5923.1019.5623.103.550.00
DBDeutsche Bank Aktiengesellschaf20200205A11.0211.154.004.337.166.82
DBAWXtrackers MSCI All World ex US20200205ETF24.5221.1420.4320.140.711.00
DBDDiebold Nixdorf Incorporated20200205A12.9110.803.350.147.4510.66
DBEFXtrackers MSCI EAFE Hedged Equi20200205ETF2.922.490.820.601.671.58
DBEHiM DBi Hedge Strategy ETF20200205ETF26.650.000.000.000.000.00
DBEMXtrackers MSCI Emerging Markets20200205ETF47.0626.3330.1526.33-3.820.00
DBEUXtrackers MSCI Europe Hedged Eq20200205ETF3.207.072.782.824.294.25
DBEZXtrackers MSCI Eurozone Hedged20200205ETF16.5212.866.058.946.823.92
DBGRXtrackers MSCI Germany Hedged E20200205ETF65.3425.0033.3931.82-8.39-6.81
DBIDesigner Brands Inc.20200205A10.696.341.692.994.653.35
DBJPXtrackers MSCI Japan Hedged Equ20200205ETF3.283.142.342.200.800.93
DBLVAdvisorShares DoubleLine Value20200205ETF70.6956.22-9.9556.2266.170.00
DBMFiM DBi Managed Futures Strategy20200205ETF18.0011.5611.4511.450.110.11
DBVTDBV Technologies S.A.20200205A18.248.915.315.453.603.46
DBXDropbox, Inc. Class A20200205A6.0113.769.629.764.164.02
DCARDropCar, Inc. Common Stock20200205A514.46600.80597.17597.153.633.64
DCHFExchange-Traded Notes linked to20200205ETN34.4248.1652.6852.68-4.53-4.53
DCIDonaldson Company, Inc.20200205A8.157.042.272.334.774.71
DCODucommun Incorporated20200205A29.7013.912.805.0411.108.87
DCOMDime Community Bancshares20200205A16.1174.1331.0931.2943.0442.84
DCPDCP Midstream, LP20200205A13.898.391.032.537.365.86
DCPHDeciphera Pharmaceuticals, Inc.20200205A32.0215.3510.5911.464.763.89
DDDuPont de Nemours, Inc. Common20200205A3.423.160.000.713.162.45
DDD3D Systems Corp20200205A10.009.712.893.156.836.57
DDGProshares Short Oil & Gas20200205ETF46.49109.84110.08110.15-0.25-0.31
DDIVFirst Trust Exchange-Traded Fun20200205ETF11.678.848.848.840.000.00
DDLSWisdomTree Dynamic Currency Hed20200205ETF53.6614.8212.1414.172.670.65
DDMProShares Ultra Dow3020200205ETF2.582.130.951.081.181.05
DDOGDatadog, Inc. Class A Common St20200205A21.0715.618.459.787.155.83
DDSDillards Inc.20200205A14.968.613.023.455.595.16
DDWMWisdomTree Dynamic Currency Hed20200205ETF21.2816.3013.7615.602.540.70
DEDeere & Company20200205A4.823.543.243.460.310.09
DEAEasterly Government Properties,20200205A4.683.620.310.503.313.12
DEACDiamond Eagle Acquisition Corp.20200205A26.2021.3614.5815.426.785.95
DECKDeckers Outdoor Corp20200205A10.324.811.682.073.132.75
DEEFXtrackers FTSE Developed ex US20200205ETF201.6067.6567.6567.650.000.00
DEFInvesco Defensive Equity ETF20200205ETF45.4817.6514.6515.533.002.13
DEFAiShares Adaptive Currency Hedge20200205ETF23.2629.5529.5529.550.000.00
DEIDouglas Emmett, Inc.20200205A5.643.972.503.211.470.77
DELLDell Technologies Inc.20200205A5.712.650.540.542.102.11
DEMWisdomTree Emerging Markets Hig20200205ETF7.344.772.813.861.960.91
DENNDENNY'S CORP20200205A8.509.941.902.928.047.02
DESWisdomTree U.S. SmallCap Divide20200205ETF6.137.453.364.514.122.97
DESPDespegar.com, Corp.20200205A28.8510.418.655.291.755.12
DEURExchange-Traded Notes linked to20200205ETN13.9414.1012.7112.361.391.74
DEUSXtrackers Russell 1000 Comprehe20200205ETF11.825.833.183.302.652.54
DEWWisdomTree Global High Dividend20200205ETF15.564.441.451.452.992.99
DFEWisdomTree Europe SmallCap Divi20200205ETF13.124.533.043.641.490.89
DFENDirexion Daily Aerospace & Defe20200205ETF15.389.166.257.172.911.99
DFFNDIFFUSION PHARMACEUTICALS INC20200205A114.68122.9065.5265.1657.3857.74
DFINDonnelley Financial Solutions,20200205A22.5510.85-0.250.4311.1110.42
DFJWisdomTree Japan SmallCap Divid20200205ETF11.6423.2122.7222.560.480.65
DFNLDavis Select Financial ETF20200205ETF54.6332.1528.1328.134.024.02
DFSDiscover Financial Services20200205A2.941.940.910.871.031.06
DFVLiPath US Treasury 5-year Bull E20200205ETF62.11
DGDollar General Corp.20200205A4.312.380.310.462.071.92
DGAZVelocityShares 3x Inverse Natur20200205ETN23.0012.986.487.606.505.38
DGBPExchange-Traded Notes linked to20200205ETN25.8311.7122.2915.24-10.58-3.53
DGICADonegal Group Inc20200205A74.2948.3120.3526.0427.9622.27
DGICBDonegal Group Inc20200205A501.80205.475.685.68199.79199.79
DGIIDigi International Inc20200205A23.0726.599.329.9517.2716.64
DGLDVelocitySharesTM 3x Inverse Gol20200205ETF15.8810.759.466.681.304.07
DGLYDigital Ally, Inc. Common Stock20200205A121.78116.2482.9788.5733.2627.67
DGPDB Gold Double Long ETN due Feb20200205ETN42.9928.1923.6723.204.524.99
DGREWisdomTree Trust WisdomTree Eme20200205ETF32.6713.2712.6712.740.600.53
DGROiShares Core Dividend Growth ET20200205ETF2.375.940.760.565.185.38
DGRSWisdomTree Trust WisdomTree U.S20200205ETF26.839.736.566.823.172.91
DGRWWisdomTree Trust WisdomTree U.S20200205ETF3.222.110.260.061.852.06
DGSWisdomTree Emerging Markets Sma20200205ETF11.127.606.546.721.050.87
DGTSPDR Global Dow ETF (based on T20200205ETF20.9310.5215.0210.52-4.510.00
DGXQuest Diagnostics Inc.20200205A4.812.942.901.790.041.15
DGZDB Gold Short ETN due February20200205ETN94.3245.4153.9049.17-8.49-3.77
DHID.R. Horton Inc.20200205A2.612.150.921.011.231.14
DHRDanaher Corporation20200205A2.931.581.140.770.440.81
DHSWisdomTree U.S. High Dividend F20200205ETF3.472.393.092.31-0.700.08
DHTDHT HOLDINGS, INC.20200205A17.6621.2215.8815.135.356.12
DHXDHI Group, Inc.20200205A54.1927.8815.3014.5212.5913.36
DIASPDR Dow Jones Industrial Avera20200205ETF0.7514.9514.4714.530.470.41
DIALColumbia Diversified Fixed Inco20200205ETF9.6319.0717.0016.752.072.32
DIETDefiance Next Gen Food and Agri20200205ETF23.0950.2150.2750.30-0.06-0.08
DIGProShares Ultra Oil & Gas20200205ETF6.675.320.512.144.813.18
DIMWisdomTree International MidCap20200205ETF14.3911.249.6310.381.620.86
DINDine Brands Global, Inc.20200205A19.6110.324.654.995.665.33
DINTDavis Select International ETF20200205ETF41.8331.8830.9231.000.960.89
DIODDiodes Inc20200205A13.8714.980.921.8514.0613.13
DISThe Walt Disney Company20200205A1.882.421.981.300.441.12
DISCADiscovery, Inc. Series A Common20200205A3.474.620.991.663.622.96
DISCBDiscovery, Inc. Series B Common20200205A
DISCKDiscovery, Inc. Series C Common20200205A3.783.971.211.462.772.52
DISHDISH Network Corp.20200205A3.633.721.151.382.562.34
DITAMCON Distributing Co.20200205A
DIVGlobal X SuperDividend U.S. ETF20200205ETF7.1717.966.7517.3411.210.61
DIVAAGFiQ Hedged Dividend Income Fu20200205ETF96.34261.48243.53252.5717.958.91
DIVBiShares U.S. Dividend and Buyba20200205ETF7.157.596.666.590.931.00
DIVCC-Tracks Exchange Traded Notes20200205ETN448.46
DIVOAmplify CWP Enhanced Dividend I20200205ETF25.746.125.034.641.091.48
DIVYReality Shares DIVS ETF20200205ETF137.06103.61103.26103.260.340.34
DJCBETRACS Bloomberg Commodity Inde20200205ETN174.6171.3371.3371.330.000.00
DJCIETRACS Linked to the Bloomberg20200205ETN34.3320.7820.7820.780.000.00
DJDInvesco Dow Jones Industrial Av20200205ETF18.1054.651.021.4653.6453.20
DJPiPath Bloomberg Commodity Index20200205ETN4.905.704.714.480.991.22
DJPYExchange-Traded Notes linked to20200205ETN13.3715.6312.3912.323.243.31
DKDelek US Holdings, Inc.20200205A12.376.461.802.334.664.13
DKLDELEK LOGISTICS PARTNERS, LP20200205A45.6719.5121.3917.78-1.881.73
DKSDick's Sporting Goods, Inc.20200205A7.363.931.301.742.632.19
DLADelta Apparel Inc.20200205A259.83126.9591.05101.8735.8925.07
DLBDolby Laboratories, Inc.Class A20200205A5.534.200.270.623.933.58
DLBRVelocityShares Short LIBOR ETN20200205ETN173.49
DLHCDLH Holdings Corp.20200205A446.07355.45362.30355.91-6.85-0.46
DLNWisdomTree U.S. LargeCap Divide20200205ETF2.871.940.691.221.250.71
DLNGDYNAGAS LNG PARNERS LP20200205A83.61113.7736.0097.3677.7716.41
DLPHDelphi Technologies PLC Ordinar20200205A7.366.371.222.545.163.85
DLPNDolphin Entertainment, Inc.20200205A417.15319.44165.41163.32154.03156.11
DLRDigital Realty Trust, Inc.20200205A3.812.780.921.411.861.36
DLSWisdomTree International SmallC20200205ETF7.193.673.813.26-0.150.41
DLTHDuluth Holdings Inc. Class B Co20200205A29.3420.258.656.8111.6013.44
DLTRDollar Tree Inc.20200205A4.244.460.800.933.663.53
DLXDeluxe Corporation20200205A12.904.861.981.872.882.99
DMACDiaMedica Therapeutics Inc. Com20200205A472.66302.91190.35240.76112.5662.15
DMDVAAM S& P Developed Markets High20200205ETF39.7578.2726.4380.0451.84-1.77
DMLPDorchester Minerals LP20200205A50.2935.0421.6423.0513.4112.00
DMPIDelMar Pharmaceuticals, Inc. Co20200205A91.97126.1692.6699.3533.5026.80
DMRCDigimarc Corporation20200205A55.6823.158.839.4714.3213.68
DMREDeltaShares S&P EM 100 & Manage20200205ETF47.23
DMRIDeltaShares S&P International M20200205ETF142.7437.6937.6937.690.000.00
DMRLDeltaShares S&P 500 Managed Ris20200205ETF102.0162.0262.0262.020.000.00
DMRMDeltaShares S&P 400 Managed Ris20200205ETF52.552.842.842.840.000.00
DMRSDeltaShares S&P 600 Managed Ris20200205ETF367.30392.09392.09392.090.000.00
DMTKDermTech, Inc. Common Stock20200205A190.4382.0845.6850.2136.4031.87
DNKNDunkin' Brands Group, Inc.20200205A8.474.772.152.612.622.16
DNLWisdomTree Global ex-US Quality20200205ETF10.013.732.883.060.850.67
DNLIDenali Therapeutics Inc. Common20200205A28.1810.65-0.36-2.0011.0112.65
DNNDenison Mines Corp20200205A68.5096.6570.9468.4725.7128.18
DNOVFT Cboe Vest U.S. Equity Deep B20200205ETF32.8832.3632.3632.360.000.00
DNOWNOW INC.20200205A10.657.773.773.833.993.94
DNRDenbury Resources, Inc.20200205A94.6677.2948.7554.8828.4622.36
DODiamond Offshore Drilling20200205A20.3916.095.287.2710.818.81
DOCPHYSICIANS REALTY TRUST20200205A5.443.510.991.742.521.77
DOCUDocuSign, Inc. Common Stock20200205A10.416.943.183.353.763.61
DOGProShares Short Dow3020200205ETF2.182.381.001.281.381.10
DOGSArrow Dogs of the World ETF20200205ETF52.4747.1447.1447.140.000.00
DOGZDogness (International) Corpora20200205A125.15102.71102.71102.710.000.00
DOLWisdomTree International LargeC20200205ETF14.105.164.854.850.310.31
DOMODomo, Inc. Class B Common Stock20200205A38.4923.4910.5410.5112.9512.98
DONWisdomTree U.S. MidCap Dividend20200205ETF5.852.633.103.84-0.47-1.21
DOOWisdomTree international Divide20200205ETF18.028.298.058.050.240.24
DOOOBRP Inc. Common Subordinate Vot20200205A10.299.782.175.617.614.17
DOORMASONITE INTERNATIONAL CORP20200205A16.189.832.773.367.066.47
DORMDorman Products, Inc. New20200205A22.728.602.473.606.135.00
DOVDover Corporation20200205A4.683.430.951.092.482.34
DOWDow Inc.20200205A4.193.410.721.692.691.72
DOXAmdocs Limited20200205A11.724.941.752.163.202.79
DPHCDiamondPeak Holdings Corp. Clas20200205A32.1738.4038.4038.400.000.00
DPSTDirexion Daily Regional Banks B20200205ETF18.5214.5911.2412.363.362.23
DPWDPW Holdings, Inc.20200205A129.2098.3771.2175.3127.1723.07
DPZDomino's Pizza Inc.20200205A9.393.443.033.330.410.11
DRADDigirad Corporation20200205A341.06268.86259.23259.269.639.60
DREDuke Realty Corp.20200205A2.974.742.182.452.562.29
DRHDiamondRock Hospitality Company20200205A10.038.303.843.774.464.52
DRIDarden Restaurants, Inc.20200205A3.772.14-0.030.212.181.93
DRIODarioHealth Corp. Common Stock20200205A212.84105.0576.8680.3328.1924.72
DRIPDirexion Daily S&P Oil & Gas Ex20200205ETF22.2012.083.513.108.578.98
DRIVGlobal X Autonomous & Electric20200205ETF36.7124.9419.6120.115.334.83
DRNDirexion Daily Real Estate Bull20200205ETF42.1433.7634.1838.87-0.42-5.11
DRNADicerna Pharmaceuticals, Inc.20200205A23.3413.253.404.109.859.15
DRQDril-Quip, Inc.20200205A22.287.365.682.831.684.53
DRRXDurect Corp20200205A58.5743.9522.5222.9121.4121.02
DRSKAptus Defined Risk ETF20200205ETF21.8317.3718.9317.61-1.56-0.24
DRTTDIRTT Environmental Solutions L20200205A98.5470.36-27.0813.6897.4356.67
DRVDirexion Daily Real Estate Bear20200205ETF35.7417.6512.7513.024.904.63
DRWWisdomTree Global ex-US Real Es20200205ETF21.6511.1811.0311.030.150.14
DSDrive Shack Inc.20200205A41.42494.81493.29493.071.511.84
DSEDuff & Phelps Select MLP and Mi20200205A31.5826.5720.6121.555.965.02
DSGXDescartes Systems Group Inc20200205A8.835.651.331.154.324.50
DSIiShares MSCI KLD 400 Social ETF20200205ETF3.432.391.121.331.271.05
DSKEDaseke, Inc. Common Stock20200205A73.0841.7010.129.7531.5731.94
DSLVVelocitySharesTM 3x Inverse Sil20200205ETF18.8712.959.9910.692.962.26
DSPGDSP Group Inc20200205A19.939.942.451.567.498.38
DSSDocument Security Systems, Inc.20200205A171.59158.62117.87118.5040.7540.12
DSSIDiamond S Shipping Inc. Common20200205A33.1822.4020.2514.692.157.71
DSTLDistillate U.S. Fundamental Sta20200205ETF16.2315.4615.4515.460.000.00
DSWLDeswell Industries Inc20200205A520.45172.67164.21164.218.468.46
DSXDiana Shipping, Inc.20200205A41.3432.6514.6816.8317.9715.82
DTDynatrace, Inc.20200205A16.6411.370.863.8310.517.53
DTDWisdomTree U.S. Total Dividend20200205ETF3.472.061.971.830.090.22
DTEDTE Energy Company20200205A6.332.651.191.401.461.24
DTEADAVIDsTEA Inc. Common Stock20200205A146.34120.6176.4377.8844.1842.73
DTECALPS Disruptive Technologies ET20200205ETF68.14159.03123.82123.8235.2135.21
DTHWisdomTree International High D20200205ETF18.3416.9115.2716.301.640.60
DTILPrecision BioSciences, Inc. Com20200205A45.0232.2326.7721.935.4510.30
DTNWisdomTree U.S. Dividend ex-Fin20200205ETF3.634.403.783.470.620.93
DTODB Crude Oil Double Short Excha20200205ETN313.83134.0796.69115.9537.3818.12
DTSSDatasea Inc. Common Stock20200205A419.65364.16344.98354.0719.1810.09
DTYLiPath US Treasury 10-year Bull20200205ETF13.2114.2814.2814.280.000.00
DUGProShares UltraShort Oil & Gas20200205ETF8.158.762.223.876.544.89
DUKDuke Energy Corporation20200205A2.101.990.310.901.681.09
DURAVanEck Vectors Morningstar Dura20200205ETF10.6427.3120.9120.916.406.40
DUSADavis Select U.S. Equity ETF20200205ETF46.6722.3113.5515.508.766.80
DUSLDirexion Daily Industrials Bull20200205ETF34.1134.0533.2232.970.841.08
DUSTDirexion Daily Gold Miners Inde20200205ETF16.2113.626.836.646.796.97
DVADaVita Inc.20200205A5.955.619.7312.85-4.12-7.24
DVAXDynavax Technologies Corporatio20200205A21.3521.698.8210.7012.9111.02
DVDDover Motorsports20200205A114.4983.9179.3179.314.594.59
DVLUFirst Trust Dorsey Wright Momen20200205ETF13.002.902.902.900.000.00
DVNDevon Energy Corporation20200205A4.416.26-0.952.207.234.08
DVOLFirst Trust Dorsey Wright Momen20200205ETF9.8312.0912.4312.41-0.34-0.32
DVOPSource Dividend Opportunity ETF20200205ETF24.6625.0525.5225.52-0.47-0.47
DVPDeep Value ETF20200205ETF26.4213.5912.2912.451.301.14
DVYiShares Select Dividend ETF20200205ETF1.471.380.740.790.640.59
DVYAiShares Asia/Pacific Dividend E20200205ETF32.3724.4024.4024.400.000.00
DVYEiShares Emerging Markets Divide20200205ETF10.253.521.811.901.711.62
DWASInvesco DWA SmallCap Momentum E20200205ETF16.4921.3124.0523.64-2.74-2.32
DWATArrow Investments Trust Arrow D20200205ETF179.40309.85243.75175.4266.10134.43
DWAWAdvisorShares Dorsey Wright FSM20200205ETF70.5732.2032.2032.200.000.00
DWCRArrow DWA Country Rotation ETF20200205ETF71.55
DWEQAdvisorShares Dorsey Wright Alp20200205ETF64.9311.3111.3111.310.000.00
DWFISPDR Dorsey Wright Fixed Income20200205ETF9.464.314.314.310.000.00
DWLDDavis Select Worldwide ETF20200205ETF41.0325.4015.4525.369.950.04
DWMWisdomTree International Equity20200205ETF18.116.895.306.851.600.04
DWMCAdvisorShares Dorsey Wright Mic20200205ETF305.59138.56138.56138.560.000.00
DWMFWisdomTree International Multif20200205ETF55.7455.7755.7755.770.000.00
DWPPFirst Trust Dorsey Wright Peopl20200205ETF42.2827.1227.4327.12-0.310.00
DWSHAdvisorShares Dorsey Wright Sho20200205ETF24.2815.3512.9512.552.392.80
DWSNDawson Geophysical Company New20200205A206.8199.1684.8285.5714.3313.59
DWUSAdvisorShares Dorsey Wright FSM20200205ETF30.5720.9920.9920.990.000.00
DWXSPDR S&P International Dividend20200205ETF5.858.076.839.331.24-1.26
DXDynex Capital, Inc.20200205A10.956.011.552.084.463.93
DXCDXC Technology Company20200205A6.935.142.212.422.932.72
DXCMDexCom, Inc.20200205A14.757.651.201.436.456.22
DXDProShares UltraShort Dow 3020200205ETF4.663.761.671.812.091.94
DXGEWisdomTree Germany Hedged Equit20200205ETF53.6657.2455.6655.701.581.54
DXJWisdomTree Japan Hedged Equity20200205ETF1.901.610.020.131.591.47
DXJSWisdomTree Japan Hedged SmallCa20200205ETF32.9330.9530.2033.030.75-2.07
DXLGDestination XL Group, Inc.20200205A260.52223.93206.73186.8017.2037.13
DXPEDXP Enterprises Inc20200205A48.1524.1515.9916.678.167.48
DXYNDixie Group Inc20200205A256.22183.9661.6160.27122.36123.69
DYDycom Industries, Inc.20200205A18.1611.876.897.534.984.35
DYAIDyadic International, Inc.20200205A86.2253.5737.1636.3616.4117.21
DYLSWisdomTree Dynamic Long/Short U20200205ETF14.8410.4510.2110.450.250.01
DYNFBlackRock U.S. Equity Factor Ro20200205ETF8.4132.2219.4220.0912.8012.13
DYNTDynatronics Corp20200205A322.82242.82220.01217.3522.8225.47
DZKDirexion Daily Developed Market20200205ETF21.0418.819.8114.229.004.59
DZSIDASAN Zhone Solutions, Inc20200205A135.9688.5162.0363.1126.4825.41
DZZDB Gold Double Short ETN due Fe20200205ETN356.88310.73233.68253.4977.0557.24
EAElectronic Arts Inc20200205A4.065.160.861.314.303.84
EAFGrafTech International Ltd.20200205A9.797.111.781.865.325.24
EAGGiShares ESG US Aggregate Bond E20200205ETF5.0810.717.137.133.593.59
EARNELLINGTON RESIDENTIAL MORTGAGE20200205A20.9510.829.749.701.081.12
EARSAuris Medical Holding Ltd. Comm20200205A167.07107.1288.4788.8618.6518.25
EASGXtrackers MSCI EAFE ESG Leaders20200205ETF29.3237.5239.5939.52-2.07-2.00
EASIAmplify EASI Tactical Growth ET20200205ETF20.6240.9340.4040.560.530.38
EASTEASTSIDE DISTILLING , INC.20200205A456.23392.18303.95277.8488.23114.34
EATBrinker International, Inc.20200205A10.854.560.391.434.173.13
EBEventbrite, Inc. Class A Common20200205A21.7827.4511.2311.1716.2216.28
EBAYeBay Inc20200205A2.804.121.762.222.371.90
EBFEnnis, Inc.20200205A18.0412.454.388.678.073.78
EBIXEbix Inc20200205A17.8515.692.008.4213.697.28
EBIZGlobal X E-commerce ETF20200205ETF22.5510.7110.0711.340.64-0.63
EBMTEagle Bancorp Montana, Inc20200205A69.4554.8355.8455.84-1.01-1.01
EBNDSPDR Bloomberg Barclays Emergin20200205ETF4.422.271.841.830.430.44
EBSEmergent Biosolutions, Inc.20200205A14.388.89-1.921.5510.817.33
EBSBMeridian Bancorp, Inc.20200205A13.069.343.384.535.964.81
EBTCEnterprise Bancorp Inc.20200205A255.61149.67107.70128.5841.9721.09
ECHiShares MSCI Chile ETF20200205ETF9.347.590.891.986.695.60
ECHOEcho Global Logistics, Inc.20200205A28.1313.485.106.018.397.47
ECLEcolab, Inc.20200205A3.942.080.850.961.231.12
ECLNFirst Trust EIP Carbon Impact E20200205ETF12.485.375.895.89-0.52-0.52
ECNSiShares MSCI China Small-Cap ET20200205ETF46.4160.2363.3660.23-3.130.00
ECOLUS Ecology, Inc.20200205A19.288.782.572.886.205.90
ECOMCHANNELADVISOR CORPORATION20200205A27.5711.893.074.038.827.86
ECONColumbia Emerging Markets Consu20200205ETF28.3810.729.409.551.321.17
ECORelectroCore, Inc. Common Stock20200205A161.16112.4288.7886.5423.6425.88
ECOWPacer Emerging Markets Cash Cow20200205ETF59.7138.7411.0238.7427.730.00
ECPGEncore Capital Group, Inc.20200205A17.727.031.040.955.996.08
ECTECA Marcellus Trust 1 Interest20200205A127.60115.22102.56102.5612.6612.66
EDConsolidated Edison, Inc.20200205A3.242.190.911.161.281.03
EDCDirexion Daily Emerging Markets20200205ETF6.243.451.621.011.832.44
EDENiShares MSCI Denmark ETF20200205ETF17.1511.4612.9412.99-1.48-1.53
EDITEditas Medicine, Inc. Common St20200205A17.3612.8614.187.68-1.325.19
EDIVSPDR S&P Emerging Markets Divid20200205ETF25.0715.6710.7213.364.962.31
EDNTEdison Nation, Inc. Common Stoc20200205A292.33171.91113.05114.6258.8657.29
EDOGALPS Emerging Sector Dividend D20200205ETF36.3950.9842.4842.488.508.50
EDOWFirst Trust Dow 30 Equal Weight20200205ETF21.3717.7618.1517.76-0.390.00
EDRYEuroDry Ltd. Common Shares20200205A1411.62764.66764.66764.660.000.00
EDSAEdesa Biotech, Inc. Common Shar20200205A258.9083.0797.35117.81-14.27-34.73
EDUCEducational Development Corp20200205A107.2246.8611.5012.6235.3534.24
EDVVanguard World Funds Extended D20200205ETF6.113.111.782.211.330.90
EDZDirexion Daily Emerging Markets20200205ETF3.474.242.902.111.342.12
EEEl Paso Electric Company20200205A1.931.471.041.060.430.41
EEFTEuronet Worldwide Inc20200205A9.765.911.992.273.923.64
EEHELEMENTS Linked to the SPECTRUM20200205ETN600.93
EELVInvesco S&P Emerging Markets Lo20200205ETF47.6928.4637.7237.75-9.27-9.30
EEMiShares MSCI Emerging Markets E20200205ETF2.272.470.850.991.631.48
EEMAiShares MSCI Emerging Markets A20200205ETF21.6610.019.249.290.770.72
EEMDAAM S&P Emerging Markets High D20200205ETF111.6510.7410.489.420.261.32
EEMOInvesco S&P Emerging Markets Mo20200205ETF85.2779.2352.1754.7127.0624.51
EEMSiShares MSCI Emerging Markets S20200205ETF53.8231.0019.1447.1911.86-16.19
EEMViShares Edge MSCI Min Vol Emerg20200205ETF3.051.821.771.620.060.21
EEMXSPDR MSCI Emerging Markets Foss20200205ETF16.3218.6713.4613.465.215.21
EESWisdomTree U.S. SmallCap Fund20200205ETF11.656.527.396.34-0.870.19
EETProShares Ultra MSCI Emerging M20200205ETF31.9513.9413.8413.870.100.07
EEVProShares Trust UltraShort MSCI20200205ETF5.754.944.563.400.381.54
EEXEmerald Holding, Inc.20200205A30.9912.087.247.264.864.83
EFAiShares MSCI EAFE ETF20200205ETF1.441.760.830.860.930.90
EFADProShares MSCI EAFE Dividend Gr20200205ETF16.7912.6012.3912.430.210.17
EFASGlobal X MSCI SuperDividend EAF20200205ETF24.057.877.827.820.040.04
EFAViShares Edge MSCI Min Vol EAFE20200205ETF1.462.712.042.030.690.70
EFAXSPDR MSCI EAFE Fossil Fuel Rese20200205ETF37.1821.9021.5121.450.390.45
EFCEllington Financial Inc. Common20200205A5.844.431.561.602.872.83
EFGiShares MSCI EAFE Growth ETF20200205ETF6.433.042.422.320.620.72
EFNLiShares MSCI Finland ETF20200205ETF44.2430.0824.6725.305.414.77
EFOProShares Ultra MSCI EAFE20200205ETF58.5846.2229.5730.5016.6415.72
EFOIEnergy Focus, Inc.20200205A171.05126.37117.73113.788.6412.59
EFSCEnterprise Financial Services C20200205A21.309.563.784.135.785.43
EFUProShares Trust UltraShort MSCI20200205ETF107.9245.7945.7945.790.000.00
EFViShares MSCI EAFE Value ETF20200205ETF2.182.140.690.731.451.41
EFXEquifax, Incorporated20200205A6.459.494.978.574.520.92
EFZProShares Trust Short MSCI EAFE20200205ETF16.476.926.836.850.100.07
EGANeGain Corporation20200205A43.9953.5821.5819.1931.9934.38
EGBNEagle Bancorp Inc20200205A13.3721.883.553.9218.3317.96
EGHT8x8, Inc. Common Stock20200205A12.0212.46-0.900.7513.3611.72
EGLEEagle Bulk Shipping Inc.20200205A55.3938.5018.3920.4120.1118.09
EGOEldorado Gold Corporation20200205A15.1915.9910.478.225.527.78
EGOVNIC Inc20200205A16.687.311.042.096.275.22
EGPEastGroup Properties Inc.20200205A10.624.662.162.432.492.23
EGPTVanEck Vectors Egypt Index ETF20200205ETF246.2076.3478.7676.34-2.420.00
EGRXEagle Pharmaceuticals, Inc.20200205A44.3418.6510.1310.838.527.82
EGYVaalco Energy, Inc.20200205A57.5946.7535.9935.9910.7510.75
EHCEncompass Health Corporation Co20200205A6.812.830.631.032.201.79
EHTHeHealth, Inc.20200205A17.789.512.363.727.145.79
EIDOiShares MSCI Indonesia ETF20200205ETF4.043.560.951.392.612.17
EIDXEidos Therapeutics, Inc. Common20200205A110.2420.555.737.5114.8213.04
EIGEmployers Holdings, Inc.20200205A15.949.503.834.035.675.47
EIGIEndurance International Group H20200205A33.2920.8111.1213.659.697.17
EIGREiger BioPharmaceuticals, Inc.20200205A30.7019.703.823.4415.8816.26
EINCVanEck Vectors Energy Income ET20200205ETF79.7947.1341.6941.885.445.25
EIRLiShares MSCI Ireland ETF20200205ETF28.8820.3420.4120.04-0.070.30
EISiShares MSCI Israel ETF20200205ETF44.0927.7120.5021.027.216.69
EIXEdison International20200205A3.912.031.120.360.911.66
EJANInnovator MSCI Emerging Markets20200205ETF45.7225.5321.0322.374.503.16
EJULInnovator MSCI Emerging Markets20200205ETF45.9216.1315.8215.820.310.31
EKARIdeanomics NextGen Vehicles and20200205ETF37.9210.898.6111.142.27-0.26
EKSOEkso Bionics Holdings, Inc. Com20200205A75.4860.1137.3037.9222.8122.18
ELThe Estee Lauder Companies Inc.20200205A4.122.512.241.920.270.59
ELAEnvela Corporation20200205A91.2253.6844.9546.648.737.04
ELANElanco Animal Health Incorporat20200205A5.393.820.250.803.573.01
ELDWisdomTree Emerging Markets Loc20200205ETF20.1116.9716.1416.270.830.70
ELFe.l.f. Beauty, Inc.20200205A12.0010.011.545.518.474.50
ELGXEndologix Inc20200205A73.8576.7153.8656.1322.8520.57
ELLOEllomay Capital LTD20200205A368.81117.85-10.02-9.99127.88127.84
ELMDElectromed, Inc.20200205A186.9786.4958.7257.5127.7728.99
ELOXEloxx Pharmaceuticals, Inc. Com20200205A104.2262.1737.9441.2524.2320.92
ELSEquity Lifestyle Properties, In20200205A5.454.411.721.932.692.48
ELSEElectro-Sensors Inc20200205A348.5113.6413.6413.640.000.00
ELTKEltek Ltd20200205A178.00115.4586.9991.2628.4624.19
ELVTElevate Credit, Inc.20200205A34.6720.174.655.9415.5214.22
ELYCallaway Golf Company20200205A10.279.337.619.411.72-0.06
EMAGVanEck Vectors Emerging Markets20200205ETF114.8396.2596.2596.250.000.00
EMANeMagin Corporation20200205A171.76295.05191.55207.76103.5087.29
EMBiShares J.P. Morgan USD Emergin20200205ETF0.910.710.390.430.310.28
EMBHiShares Interest Rate Hedged Em20200205ETF47.6767.7178.9267.71-11.210.00
EMCBWisdomTree Emerging Markets Cor20200205ETF94.8568.9768.9768.970.000.00
EMCFEmclaire Financial Corp20200205A539.4012.4512.4512.450.000.00
EMCGWisdomTree Emerging Markets Con20200205ETF53.3618.9118.6218.910.290.00
EMDVProShares MSCI Emerging Markets20200205ETF62.00107.74105.75105.761.991.98
EMEEMCOR Group, Inc.20200205A11.856.251.271.434.984.82
EMFMGlobal X MSCI Next Emerging & F20200205ETF48.8223.4219.5819.583.843.84
EMGFiShares Edge MSCI Multifactor E20200205ETF20.2811.9011.1611.210.740.70
EMHYiShares J.P. Morgan EM High Yie20200205ETF4.946.166.106.130.060.03
EMIFiShares Emerging Markets Infras20200205ETF69.2335.259.869.8625.4025.40
EMIHXtrackers Emerging Markets Bond20200205ETF73.6671.5471.0870.810.460.73
EMKREmcore Corp20200205A152.8349.5742.2443.387.336.19
EMLEastern Company20200205A248.06111.3035.2486.9776.0624.33
EMLCVanEck Vectors J.P. Morgan EM L20200205ETF2.982.301.811.880.490.42
EMLPFirst Trust North American Ener20200205ETF4.693.942.362.811.591.13
EMMFWisdomTree Emerging Markets Mul20200205ETF94.7642.8342.8342.830.000.00
EMMSEmmis Communications Corp20200205A133.1637.4126.8926.8910.5210.52
EMNEastman Chemical Company20200205A6.114.491.761.702.732.79
EMNTPIMCO Enhanced Short Maturity A20200205ETF3.541.501.501.500.000.00
EMPEntergy Mississippi, LLC First20200205A27.2611.346.999.524.351.82
EMQQEMQQ The Emerging Markets Inter20200205ETF14.9716.438.068.158.378.27
EMREmerson Electric Co.20200205A2.964.892.913.131.981.76
EMSGXtrackers MSCI Emerging Markets20200205ETF29.1930.1430.7130.28-0.57-0.14
EMSHProShares Short Term USD Emergi20200205ETF44.3655.7754.3055.771.470.00
EMTLSPDR DoubleLine Emerging Market20200205ETF28.0217.2414.1014.103.143.14
EMTYProShares Decline of the Retail20200205ETF12.3942.9142.1442.150.770.75
EMXEMX Royalty Corporation20200205A66.6346.5928.8233.4117.7713.19
EMXCiShares MSCI Emerging Markets e20200205ETF44.6919.2712.9012.776.376.51
ENBEnbridge, Inc20200205A2.422.050.690.991.361.06
ENBLENABLE MIDSTREAM PARTNERS, LP20200205A11.998.994.724.824.284.17
ENDPEndo International plc20200205A16.5013.602.485.2811.128.32
ENFRAlerian Energy Infrastructure E20200205ETF28.3213.472.7812.6110.680.85
ENGENGlobal Corp20200205A251.9294.0661.7061.6132.3632.45
ENLCENLINK MIDSTREAM, LLC20200205A19.4714.014.925.619.098.40
ENLVEnlivex Therapeutics Ltd. Ordin20200205A244.43125.8948.8338.6777.0687.22
ENOBEnochian Biosciences Inc. Commo20200205A164.0798.3492.4392.435.915.91
ENORiShares MSCI Norway ETF20200205ETF42.6515.3914.7515.390.640.00
ENPHEnphase Energy, Inc.20200205A9.488.591.451.487.147.11
ENREnergizer Holdings, Inc20200205A18.8629.8225.4525.844.373.98
ENSEnerSys, Inc.20200205A17.538.975.966.313.012.66
ENSGThe Ensign Group, Inc.20200205A26.7810.115.705.714.424.40
ENSVEnservco Corp.20200205A151.08177.4993.3190.2684.1787.23
ENTGlobal Eagle Entertainment Inc.20200205A204.77230.97117.14213.68113.8317.29
ENTAEnanta Pharmaceuticals, Inc20200205A25.1011.604.526.367.085.24
ENTGEntegris Inc20200205A7.924.495.756.30-1.27-1.81
ENTRERShares Entrepreneur 30 ETF20200205ETF19.5410.9511.3710.20-0.420.75
ENTXEntera Bio Ltd. Ordinary Shares20200205A703.38397.83-274.31-318.00672.14715.83
ENVENVESTNET, INC.20200205A19.548.974.796.064.172.91
ENVAEnova International, Inc.20200205A20.209.792.934.396.865.40
ENZEnzo Biochem, Inc.20200205A79.2770.2150.9151.6519.3018.56
ENZLiShares Trust iShares MSCI New20200205ETF27.3050.0448.2648.231.781.82
EOGEOG Resources, Inc.20200205A4.633.080.760.842.322.24
EOLSEvolus, Inc. Common Stock20200205A23.8616.0012.328.703.687.30
EPACEnerpac Tool Group Corp.20200205A12.594.86-1.44-1.476.306.33
EPAMEPAM SYSTEMS, INC.20200205A21.558.555.165.893.382.65
EPAYBottomline Technologies Inc20200205A11.835.341.161.624.183.72
EPCEdgewell Personal Care Company20200205A14.169.133.464.205.684.94
EPDEnterprise Products Partners L.20200205A3.853.45-0.161.123.612.33
EPHEiShares MSCI Philippines ETF20200205ETF5.887.263.623.583.643.69
EPIWisdomTree India Earnings Fund20200205ETF4.093.151.201.681.941.47
EPIXESSA Pharma Inc. Common Stock20200205A266.79129.51122.96118.906.5410.60
EPMEvolution Petroleum Corporation20200205A46.8217.7618.5017.93-0.74-0.17
EPOLiShares MSCI Poland ETF20200205ETF5.716.534.374.642.151.98
EPPiShares MSCI Pacific ex Japan E20200205ETF2.412.631.601.721.030.92
EPREPR Properties20200205A6.655.871.852.004.013.87
EPRFInnovator S&P Investment Grade20200205ETF26.866.036.036.030.000.00
EPRTEssential Properties Realty Tru20200205A7.844.681.271.303.413.38
EPSWisdomTree U.S. LargeCap Fund20200205ETF5.166.205.206.071.000.14
EPSNEpsilon Energy Ltd.20200205A295.61172.43163.12163.129.309.30
EPUiShares MSCI Peru ETF20200205ETF16.7917.3118.1717.31-0.860.00
EPVProShares UltraShort FTSE Europ20200205ETF20.6430.8822.2319.998.6510.89
EPZMEpizyme, Inc20200205A21.2531.595.6412.3125.9519.28
EQEquillium, Inc. Common Stock20200205A297.42201.7679.17109.41122.5992.36
EQALInvesco Russell 1000 Equal Weig20200205ETF6.588.167.526.520.641.64
EQBKEquity Bancshares, Inc. Class A20200205A41.9921.9712.2712.399.709.58
EQCEquity Commonwealth20200205A7.434.511.570.942.933.56
EQHEquitable Holdings, Inc.20200205A4.693.530.250.683.272.86
EQIXEquinix, Inc. Common Stock REIT20200205A10.484.101.862.162.201.91
EQLALPS Equal Sector Weight ETF20200205ETF17.3214.3814.6014.60-0.22-0.22
EQMEQM Midstream Partners, LP20200205A18.7210.345.397.064.943.28
EQREquity Residential20200205A3.853.461.221.472.241.99
EQRRProShares Equities for Rising R20200205ETF13.5316.7219.1119.11-2.39-2.39
EQSEquus Total Return, Inc.20200205A333.30130.4723.6823.68106.78106.78
EQTEQT CORP20200205A17.0714.098.438.295.675.79
EQWLInvesco S&P 100 Equal Weight ET20200205ETF32.3529.7130.2430.24-0.53-0.53
EQXEquinox Gold Corp.20200205A23.5533.958.398.5425.5625.42
ERAERA GROUP INC.20200205A32.7921.1311.3911.779.739.36
ERFEnerplus Corporation20200205A19.7616.177.385.238.7710.89
ERIEldorado Resorts, Inc20200205A7.473.98-0.810.494.793.49
ERIEErie Indemnity Co20200205A29.0711.615.977.095.544.46
ERIIEnergy Recovery, Inc.20200205A12.4725.532.744.5022.8021.04
ERMEquityCompass Risk Manager ETF20200205ETF65.55502.22540.12540.12-37.90-37.90
EROSEROS INTERNATIONAL PLC20200205A34.6028.5515.1516.6613.3911.88
ERSXERShares Non-US Small Cap ETF20200205ETF62.7628.3840.1528.38-11.760.00
ERUSiShares MSCI Russia ETF20200205ETF8.604.812.401.942.412.87
ERXDirexion Daily Energy Bull 2X S20200205ETF7.727.291.251.066.046.23
ERYDirexion Daily Energy Bear 2X S20200205ETF5.533.881.320.392.573.49
ESEversource Energy20200205A2.281.300.030.291.271.02
ESBKElmira Savings Bank Elmira NY20200205A301.65188.17188.17188.170.000.00
ESCAEscalade Inc20200205A115.6487.5613.6014.6073.9672.97
ESEESCO Technologies, Inc.20200205A49.3013.5353.8141.53-40.28-28.01
ESEAEuroseas Ltd.(Marshall Islands)20200205A596.00296.53227.41234.1669.1162.37
ESGFlexShares Trust FlexShares STO20200205ETF5.1615.481.771.4313.7114.05
ESGDiShares Trust iShares ESG MSCI20200205ETF9.173.813.663.810.160.00
ESGEiShares, Inc. iShares ESG MSCI20200205ETF10.655.086.974.55-1.890.53
ESGGFlexShares STOXX Global ESG Imp20200205ETF204.24158.36-22.25-87.83180.61246.19
ESGNColumbia Sustainable Internatio20200205ETF92.5586.09117.30117.30-31.21-31.21
ESGREnstar Group20200205A44.1420.3716.2516.683.903.47
ESGSColumbia Sustainable U.S. Equit20200205ETF73.3475.0275.0275.020.000.00
ESGUiShares Trust iShares ESG MSCI20200205ETF3.334.575.234.07-0.660.50
ESGVVanguard ESG U.S. Stock ETF20200205ETF4.614.033.313.650.710.38
ESIElement Solutions Inc.20200205A8.566.003.053.382.952.61
ESLTElbit Systems Ltd20200205A37.0429.7224.3923.695.336.03
ESMLiShares ESG MSCI USA Small-Cap20200205ETF13.0520.2119.9820.180.240.04
ESNTEssent Group LTD20200205A6.634.142.181.691.962.45
ESPEspey Mfg. & Electronics Corp20200205A143.2895.5595.5595.550.000.00
ESPOVanEck Vectors Video Gaming and20200205ETF14.8516.4913.4213.783.072.71
ESPREsperion Therapeutics, Inc.20200205A27.0433.027.089.5125.9423.51
ESQEsquire Financial Holdings, Inc20200205A512.20131.36123.34120.868.0210.50
ESRTEMPIRE STATE REALTY TRUST, INC.20200205A7.795.491.411.784.073.70
ESSEssex Property Trust, Inc20200205A7.723.370.110.983.262.39
ESSAESSA Bancorp, Inc.20200205A205.4957.8157.8157.810.000.00
ESTAEstablishment Labs Holdings Inc20200205A75.1031.4416.4619.2514.9912.19
ESTCElastic N.V.20200205A15.5510.074.164.875.915.20
ESTEEarthstone Energy Inc. Class A20200205A40.5924.343.814.8120.5319.54
ESXBCommunity Bankers Trust Corpora20200205A60.7891.0195.7391.47-4.72-0.46
ETEnergy Transfer LP Common Units20200205A7.676.723.383.173.353.55
ETFCE*Trade Financial Corporation20200205A3.682.800.14-0.072.662.88
ETHEthan Allen Interiors Inc20200205A29.2129.5818.8420.1310.759.45
ETHOETF Managers Trust New Issue20200205ETF30.6160.14-5.7546.7065.8913.45
ETMEntercom Communications20200205A23.2819.4910.2911.109.208.38
ETNEaton Corporation, plc Ordinary20200205A3.092.180.010.212.171.97
ETNB89bio, Inc. Common Stock20200205A268.87122.71100.8298.7721.8923.94
ETONEton Pharmaceutcials, Inc. Comm20200205A94.3275.7040.7040.9835.0034.72
ETREntergy Corporation20200205A3.442.13-0.250.942.381.19
ETRNEquitrans Midstream Corporation20200205A11.2910.985.906.985.084.00
ETSYEtsy, Inc.20200205A8.215.070.771.884.293.19
ETTXEntasis Therapeutics Holdings I20200205A887.36284.91284.82284.820.100.10
EUDGWisdomTree Europe Quality Divid20200205ETF56.48111.34111.34111.340.000.00
EUDVProShares MSCI Europe Dividend20200205ETF42.4385.8987.9685.89-2.070.00
EUFNiShares MSCI Europe Financials20200205ETF5.365.613.463.502.162.11
EUMProShares Trust Short MSCI Emer20200205ETF5.844.072.682.621.391.45
EUMFWisdomTree Europe Multifactor F20200205ETF54.33136.20243.13136.20-106.930.00
EUMViShares Edge MSCI Min Vol Europ20200205ETF17.574.104.104.100.000.00
EURLDirexion Daily FTSE Europe Bull20200205ETF16.1613.1612.5910.150.573.01
EURNEURONAV NV20200205A9.808.533.503.745.034.78
EURZXtrackers Eurozone Equity ETF20200205ETF128.26119.75119.75121.870.00-2.12
EUSAiShares MSCI USA Equal Weighted20200205ETF10.557.240.68-0.526.567.76
EUSCWisdomTree Europe Hedged SmallC20200205ETF33.4719.6420.1714.29-0.535.35
EVEaton Vance Corp.20200205A6.424.851.750.253.114.60
EVAEnviva Partners, LP20200205A21.5411.874.967.086.914.78
EVBGEverbridge, Inc. Common Stock20200205A21.3811.063.774.357.296.70
EVBNEvans Bancorp Inc20200205A157.6766.8646.3845.7920.4721.06
EVCEntravision Communication20200205A64.4358.5747.7448.6810.839.88
EVEREverQuote, Inc. Class A Common20200205A49.3825.9419.8122.026.133.92
EVFMEvofem Biosciences, Inc. Common20200205A111.6189.9545.5547.5844.4042.37
EVGNEVOGENE LTD.20200205A289.16243.47153.94210.7189.5432.76
EVHEvolent Health, Inc Class A Com20200205A15.8611.665.297.196.374.47
EVIEVI Industries, Inc.20200205A134.1674.4058.5264.6515.879.74
EVKEver-Glory International Group,20200205A2332.38782.51782.51782.510.000.00
EVLOEvelo Biosciences, Inc. Common20200205A106.8679.1925.9729.2253.2249.98
EVOKEvoke Pharma, Inc.20200205A167.22129.51122.61122.616.906.90
EVOLEvolving Systems, Inc.20200205A316.61284.16284.16284.160.000.00
EVOPEVO Payments, Inc. Class A Comm20200205A21.8118.67-2.37-2.1121.0320.77
EVREvercore Inc.20200205A13.095.802.953.432.862.37
EVRGEvergy, Inc.20200205A3.441.870.640.651.231.22
EVRIEveri Holdings Inc20200205A13.666.910.761.216.145.70
EVSIEnvision Solar International, I20200205A188.16146.8661.6368.1285.2378.74
EVTCEVERTEC, INC.20200205A11.254.381.061.013.323.37
EVXVanEck Vectors Environmental Se20200205ETF64.9458.6058.8158.75-0.21-0.15
EWEdwards Lifesciences Corp20200205A4.502.431.721.960.710.47
EWAiShares MSCI Australia ETF20200205ETF4.383.461.531.361.932.10
EWBCEast-West Bancorp Inc20200205A9.0011.113.523.867.587.25
EWCiShares MSCI Canada ETF20200205ETF3.342.541.571.660.980.88
EWCOInvesco Exchange-Traded Fund Tr20200205ETF36.7311.0912.1212.12-1.03-1.03
EWDiShares MSCI Sweden ETF20200205ETF3.223.731.421.372.312.37
EWGiShares MSCI Germany ETF20200205ETF3.403.071.111.401.961.66
EWGSiShares MSCI Germany Small-Cap20200205ETF25.0119.6519.6519.650.000.00
EWHiShares MSCI Hong Kong ETF20200205ETF4.263.460.451.293.012.17
EWIiShares MSCI Italy ETF20200205ETF3.382.891.281.301.611.59
EWJiShares MSCI Japan ETF20200205ETF1.681.370.510.570.850.79
EWJEiShares MSCI Japan Equal Weight20200205ETF12.8127.1227.1227.120.000.00
EWJViShares MSCI Japan Value ETF20200205ETF12.8921.8321.8321.830.000.00
EWKiShares MSCI Belgium ETF20200205ETF10.334.283.773.890.500.39
EWLiShares MSCI Switzerland ETF20200205ETF2.402.691.802.020.890.67
EWMiShares MSCI Malaysia ETF20200205ETF3.822.651.441.591.201.05
EWMCInvesco S&P MidCap 400 Equal We20200205ETF16.156.315.965.990.350.33
EWNiShares MSCI Netherlands ETF20200205ETF3.895.153.793.561.361.59
EWOiShares MSCI Austria ETF20200205ETF16.2412.8011.7011.751.111.05
EWPiShares MSCI Spain ETF20200205ETF3.494.073.381.830.692.24
EWQiShares MSCI France ETF20200205ETF3.133.412.612.730.800.68
EWREInvesco S&P 500 Equal Weight Re20200205ETF11.802.11-0.791.112.901.00
EWSiShares MSCI Singapore ETF20200205ETF4.343.111.952.071.171.04
EWSCInvesco S&P SmallCap 600 Equal20200205ETF24.2419.2918.4019.310.89-0.02
EWTiShares MSCI Taiwan ETF20200205ETF2.522.470.410.652.071.82
EWUiShares MSCI United Kingdom ETF20200205ETF3.033.381.451.641.931.74
EWUSiShares MSCI United Kingdom Sma20200205ETF26.0220.4614.9816.335.484.14
EWVProShares Trust UltraShort MSCI20200205ETF41.6626.2823.6723.702.622.58
EWWiShares MSCI Mexico ETF20200205ETF2.152.891.591.781.301.12
EWXSPDR S&P Emerging Markets Small20200205ETF14.268.466.757.031.711.43
EWYiShares MSCI South Korea ETF20200205ETF1.673.582.382.401.251.25
EWZiShares MSCI Brazil ETF20200205ETF2.224.142.582.591.571.55
EWZSiShares MSCI Brazil Small-Cap E20200205ETF10.556.185.105.671.080.51
EXASExact Sciences Corp20200205A10.957.842.172.495.665.35
EXCExelon Corporation20200205A2.304.960.631.424.333.54
EXELExelixis Inc20200205A7.077.673.323.544.344.13
EXFOEXFO INC.20200205A116.16169.86169.54169.500.320.36
EXIiShares Global Industrials ETF20200205ETF20.4222.8022.6922.690.110.11
EXKEndeavour Silver Corp.20200205A49.5040.2922.4621.2917.8319.00
EXLSExlService Holdings, Inc.20200205A19.409.637.637.131.682.01
EXPEagle Materials, Inc.20200205A11.637.463.704.573.762.89
EXPDExpeditors International of Was20200205A5.666.471.771.484.704.99
EXPEExpedia Group, Inc. Common Stoc20200205A4.964.010.781.663.232.35
EXPIeXp World Holdings, Inc. Common20200205A46.1541.1316.7017.4324.4323.70
EXPOExponent Inc20200205A20.2723.523.795.8519.7217.66
EXPRExpress, Inc.20200205A22.5845.3032.8834.8312.4410.57
EXRExtra Space Storage, Inc.20200205A5.863.860.881.042.982.82
EXTNExterran Corporation20200205A48.0026.145.469.1420.6717.00
EXTRExtreme Networks20200205A17.7323.4519.4416.464.027.00
EYENational Vision Holdings, Inc.20200205A16.615.121.492.123.633.00
EYEGEyegate Pharmaceuticals, Inc. C20200205A176.1493.9452.9160.5341.0233.40
EYENEyenovia, Inc. Common Stock20200205A99.65158.0251.1151.70106.91106.31
EYESSecond Sight Medical Products,20200205A161.72115.0438.7039.7276.3475.32
EYLDCambria Emerging Shareholder Yi20200205ETF82.65177.82172.08171.135.746.69
EYPTEyePoint Pharmaceuticals, Inc.20200205A63.8053.3916.7224.0236.6729.37
EZAiShares MSCI South Africa ETF20200205ETF6.374.362.562.511.801.86
EZJProShares Ultra MSCI Japan20200205ETF41.240.5731.4616.01-30.89-15.44
EZMWisdomTree U.S. MidCap Fund20200205ETF6.335.384.324.831.060.55
EZPWEzcorp Inc20200205A21.0115.823.376.8612.458.96
EZUiShare MSCI Eurozone ETF of ISH20200205ETF2.403.332.132.341.231.02
FFord Motor Company20200205A12.127.6913.848.88-6.16-1.20
FAARFirst Trust Alternative Absolut20200205ETF32.0318.2815.9416.982.341.30
FABFirst Trust Multi Cap Value Alp20200205ETF36.8722.0922.3822.11-0.29-0.01
FADFirst Trust Multi Cap Growth Al20200205ETF34.7718.8912.9513.175.955.73
FAFFirst American Financial Corpor20200205A6.383.77-0.37-0.274.154.04
FALNiShares Fallen Angels USD Bond20200205ETF27.3318.5714.5416.084.042.50
FAMIFarmmi, Inc.20200205A257.47153.0297.96111.0555.0741.98
FANFirst Trust Global Wind Energy20200205ETF16.2118.7719.9419.46-1.17-0.68
FANGDiamondback Energy, Inc.20200205A6.356.490.891.965.604.54
FARMFarmer Bros Co20200205A60.2853.439.3211.0344.1142.40
FAROFaro Technologies Inc20200205A28.8414.768.128.886.645.88
FASDirexion Daily Financial Bull 320200205ETF6.294.240.991.033.243.21
FASTFastenal Co20200205A2.963.610.210.233.403.39
FATFAT Brands Inc. Common Stock20200205A231.57185.46227.31236.07-41.85-50.60
FATEFate Therapeutics, Inc.20200205A24.6812.276.167.296.114.99
FAUGFT Cboe Vest U.S. Equity Buffer20200205ETF33.3518.4218.4218.420.000.00
FAUSFirst Trust Australia AlphaDEX20200205ETF36.6641.7841.7841.780.000.00
FAZDirexion Daily Financial Bear 320200205ETF6.305.803.172.232.623.57
FBFacebook, Inc. Class A20200205A1.482.13-1.751.103.881.03
FBCFlagstar Bancorp, Inc. New20200205A12.925.41-0.65-0.486.075.89
FBGXUBS AG FI Enhanced Large Cap Gr20200205ETN50.5643.9742.3642.161.621.81
FBHSFORTUNE BRANDS HOME & SECURITY,20200205A5.264.260.970.823.293.44
FBIOFortress Biotech, Inc.20200205A57.8033.2726.1726.447.096.83
FBIZFirst Business Financial Servic20200205A130.23104.8549.3758.9255.4845.93
FBKFB Financial Corporation20200205A16.4511.337.207.564.133.76
FBMFoundation Building Materials,20200205A19.1917.61-1.21-2.3818.8219.99
FBMSFirst Bancshares, Inc.20200205A22.4018.4610.3110.488.157.98
FBNCFirst Bancorp/NC20200205A24.0812.234.954.597.287.64
FBNDFidelity Total Bond ETF20200205ETF2.547.992.472.525.525.46
FBPFirst BanCorp.20200205A11.397.453.583.783.873.67
FBSSFauquier Bankshares Inc20200205A291.1742.86-71.15-91.39114.01134.25
FBTFirst Trust NYSE Arca Biotechno20200205ETF10.058.633.743.634.895.00
FBZFirst Trust Brazil AlphaDEX Fun20200205ETF63.8828.2629.1428.06-0.880.19
FCFranklin Covey Company20200205A30.3813.918.759.085.164.83
FCAFirst Trust China AlphaDEX Fund20200205ETF104.25133.74127.11125.786.647.97
FCALFirst Trust California Municipa20200205ETF26.848.848.848.840.000.00
FCANFirst Trust Canada AlphaDEX Fun20200205ETF23.0510.7510.7510.750.000.00
FCAPFirst Capital Inc20200205A507.74230.57196.91211.4233.6619.15
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200205A7.408.982.432.766.556.23
FCBCFirst Community Bankshares, Inc20200205A46.4622.4111.3211.8411.0910.57
FCBPFirst Choice Bancorp Common Sto20200205A113.8449.2440.9743.138.276.11
FCCOFirst Community Corp20200205A164.1041.8027.8427.8513.9613.95
FCCY1st Constitution Bancorp20200205A373.68311.55311.34311.470.210.07
FCEFFirst Trust CEF Income Opportun20200205ETF39.6211.6211.1311.130.490.49
FCELFuelCell Energy Inc NEW (DE)20200205A60.9257.0336.2739.4120.7617.62
FCFFirst Commonwealth Financial Co20200205A7.446.951.321.785.645.17
FCFSFirstCash, Inc.20200205A13.274.921.151.443.773.48
FCGFirst Trust Natural Gas ETF20200205ETF10.349.601.162.308.457.30
FCNFTI Consulting, Inc.20200205A15.886.624.234.432.382.19
FCNCAFirst Citizens BancShares Inc20200205A38.8216.465.727.4210.608.82
FCOMFidelity MSCI Communication Ser20200205ETF5.306.296.905.25-0.621.04
FCORFidelity Corporate Bond ETF20200205ETF6.949.763.414.176.355.59
FCPIFidelity Stocks for Inflation E20200205ETF29.7288.2288.2288.220.000.00
FCPTFour Corners Property Trust, In20200205A8.034.131.862.222.271.91
FCTRFirst Trust Lunt U.S. Factor Ro20200205ETF26.9119.9420.0019.31-0.060.63
FCVTFirst Trust SSI Strategic Conve20200205ETF38.1520.0522.2122.30-2.16-2.25
FCXFreeport-McMoran Inc.20200205A8.166.271.271.885.014.39
FDDFirst Trust STOXX European Sele20200205ETF9.318.609.018.94-0.41-0.34
FDEFFirst Defiance Financial Corp20200205A21.7513.866.244.817.619.05
FDEMFidelity Targeted Emerging Mark20200205ETF33.5713.1711.1912.511.980.66
FDEVFidelity Targeted International20200205ETF14.956.006.006.000.000.00
FDHYFidelity High Yield Factor ETF20200205ETF13.887.837.637.630.200.20
FDISFidelity MSCI Consumer Discreti20200205ETF5.534.76-0.48-0.105.244.85
FDIVFirst Trust Strategic Income ET20200205ETF22.0112.0512.0112.010.040.04
FDLFirst Trust Morningstar Dividen20200205ETF3.522.942.162.410.780.53
FDLOFidelity Low Volatility Factor20200205ETF8.748.918.938.82-0.020.09
FDMFirst Trust Dow Jones Select Mi20200205ETF12.4315.084.2414.9410.840.14
FDMOFidelity Momentum Factor ETF20200205ETF12.6417.763.713.6114.0514.15
FDNFirst Trust Dow Jones Internet20200205ETF4.023.613.323.330.290.27
FDNIFirst Trust Dow Jones Internati20200205ETF84.5030.3224.9627.655.362.67
FDPFresh Del Monte Produce Inc.20200205A19.057.893.073.554.824.34
FDRRFidelity Dividend ETF for Risin20200205ETF32.3319.8520.9921.34-1.14-1.49
FDSFactset Research Systems20200205A11.975.741.911.833.843.91
FDTFirst Trust Developed Markets e20200205ETF16.3410.347.227.613.122.73
FDTSFirst Trust Developed Markets e20200205ETF61.0358.40-30.27-30.2788.6788.67
FDUSFidus Investment Corp.20200205A17.0913.6810.1210.573.563.12
FDVVFidelity High Dividend ETF20200205ETF16.3612.4310.4010.882.031.55
FDXFedEx Corporation20200205A4.462.352.242.020.110.33
FEFirstEnergy Corp.20200205A2.051.830.180.291.661.54
FEIMFrequency Electronics, Inc.20200205A298.61249.25252.26252.26-3.00-3.00
FELEFranklin Electric Co Inc20200205A15.626.972.823.004.153.97
FEMFirst Trust Emerging Markets Al20200205ETF11.999.7312.1710.15-2.43-0.42
FEMBFirst Trust Emerging Markets Lo20200205ETF13.715.755.625.630.120.11
FEMSFirst Trust Emerging Markets Sm20200205ETF31.0214.7513.6013.651.151.10
FENCFennec Pharmaceuticals Inc. Com20200205A110.9257.9939.3239.0518.6718.93
FENYFidelity MSCI Energy Index ETF20200205ETF7.024.933.885.581.05-0.65
FEPFirst Trust Europe AlphaDEX Fun20200205ETF13.016.035.795.930.230.09
FETFORUM ENERGY TECHNOLOGIES, INC.20200205A92.4673.0426.2534.8646.8138.10
FEULCredit Suisse FI Enhanced Europ20200205ETN131.14117.52117.52117.520.000.00
FEUZFirst Trust Eurozone AlphaDEX20200205ETF86.4343.7041.7343.701.970.00
FEXFirst Trust Large Cap Core Alph20200205ETF4.977.312.101.405.215.91
FEYEFireEye, Inc.20200205A6.508.123.693.804.434.32
FEZSPDR EURO STOXX 50 ETF20200205ETF2.482.080.560.651.531.43
FFFuture Fuel Corporation20200205A21.2611.745.655.656.096.10
FFBCFirst Financial Bancorp20200205A8.558.503.563.694.944.81
FFBWFFBW, Inc. Common Stock20200205A29.1124.2518.7518.405.505.85
FFGFBL Financial Group20200205A61.7826.1317.2424.898.891.24
FFHGFormula Folios Hedged Growth ET20200205ETF38.4815.304.5511.1310.754.17
FFHLFuwei Films (Holdings) Co., Ltd20200205A400.11256.21218.08218.0438.1438.17
FFICFlushing Financial Corp20200205A22.3119.811.69-0.0418.1219.86
FFINFirst Financial Bankshares Inc20200205A13.897.523.583.653.943.87
FFIUUVA Unconstrained Medium-Term F20200205ETF33.1121.0421.0421.040.000.00
FFIVF5 Networks Inc20200205A7.526.923.514.043.412.88
FFNWFirst Financial Northwest, Inc20200205A150.2197.2252.7052.7644.5244.45
FFRFirst Trust FTSE EPRA/NAREIT Gl20200205ETF65.5130.1029.2529.250.850.85
FFSGFormulaFolios Smart Growth ETF20200205ETF42.9236.1836.1136.110.070.07
FFTGFormulaFolios Tactical Growth E20200205ETF30.7918.5716.3018.982.28-0.41
FFTIFormulaFolios Tactical Income E20200205ETF16.6211.3611.3611.360.000.00
FFTYInnovator IBD 50 ETF20200205ETF7.509.398.749.010.650.39
FFWMFirst Foundation Inc.20200205A20.0134.788.058.2226.7226.55
FGFGL Holdings Ordinary Shares20200205A11.258.841.912.046.926.92
FGBIFIRST GUARANTY BANCSHARES INC20200205A1171.10454.47314.75363.09139.7391.38
FGDFirst Trust Dow Jones Global Se20200205ETF12.895.934.496.791.45-0.86
FGENFibroGen, Inc20200205A15.0612.594.205.058.397.54
FGMFirst Trust Germany AlphaDEX Fu20200205ETF45.0826.6221.2926.625.330.00
FHBFirst Hawaiian, Inc. Common Sto20200205A5.3313.410.321.3813.0912.03
FHIFederated Hermes, Inc.20200205A11.767.683.753.803.933.88
FHKFirst Trust Hong Kong AlphaDEX20200205ETF136.87112.46112.46112.460.000.00
FHLCFidelity MSCI Health Care Index20200205ETF5.466.954.795.002.171.95
FHNFirst Horizon National Corporat20200205A6.134.681.811.992.892.68
FIFRANKS INTERNATIONAL N.V.20200205A27.8218.128.509.589.628.53
FIBKFirst Interstate BancSystem, In20200205A13.8610.036.787.533.252.50
FIBRiShares Edge U.S. Fixed Income20200205ETF13.928.938.858.850.080.08
FICOFair Isaac Corporation20200205A20.259.005.005.374.233.86
FIDFirst Trust Exchange-Traded Fun20200205ETF33.4919.0718.4618.460.610.61
FIDIFidelity International High Div20200205ETF96.0569.0768.1968.190.880.88
FIDUFidelity MSCI Industrials Index20200205ETF5.313.292.513.590.78-0.29
FIEEFI Enhanced Europe 50 ETN20200205ETN84.15
FIHDUBS AG FI Enhanced Global High20200205ETN95.8359.0258.3858.490.650.53
FILLiShares MSCI Global Energy Prod20200205ETF97.6631.8835.9432.40-4.07-0.53
FINXGlobal X Funds Global X FinTech20200205ETF17.799.184.935.164.264.02
FISFidelity National Information S20200205A2.862.170.981.081.191.09
FISIFinancial Institutions Inc20200205A44.3034.8713.8214.4421.0520.43
FISRSPDR SSGA Fixed Income Sector R20200205ETF16.1512.3012.2112.440.09-0.14
FISVFiserv Inc20200205A4.895.684.404.171.281.51
FITFitbit, Inc. Class A common sto20200205A15.2612.094.745.687.356.41
FITBFifth Third Bancorp20200205A3.363.381.150.742.232.64
FITESPDR S&P Kensho Future Security20200205ETF21.30215.97111.13112.63104.84103.34
FIVAFidelity International Value Fa20200205ETF73.4457.7450.5150.347.237.40
FIVEFive Below, Inc. Common Stock20200205A8.464.771.772.123.002.65
FIVGDefiance Next Gen Connectivity20200205ETF6.8011.061.160.609.9110.47
FIVNFIVE9, INC.20200205A10.808.002.693.495.314.51
FIWFirst Trust Water ETF20200205ETF12.556.084.075.072.011.01
FIXComfort Systems USA, Inc.20200205A14.986.863.042.843.834.02
FIXDFirst Trust TCW Opportunistic F20200205ETF5.962.131.851.980.280.15
FIXXHomology Medicines, Inc. Common20200205A55.1123.8416.2815.327.568.53
FIYYBarclays ETN+ FI Enhanced Globa20200205ETN102.9367.1260.6064.407.443.17
FIZZNational Beverage Corp.20200205A21.7511.634.664.256.987.39
FJNKPacific Global Focused High Yie20200205ETF17.26
FJPFirst Trust Japan AlphaDEX Fund20200205ETF38.4127.4120.8427.006.570.42
FKOFirst Trust South Korea AlphaDE20200205ETF43.3715.38-133.80-133.80149.19149.19
FKUFirst Trust United Kingdom Alph20200205ETF56.7754.4056.7757.89-2.37-3.49
FLFoot Locker, Inc.20200205A4.353.920.591.103.332.81
FLAGFLAG-Forensic Accounting Long-S20200205ETF70.9556.6256.6256.620.000.00
FLATiPath US Treasury Flattener ETN20200205ETF80.8840.8540.8540.850.000.00
FLAXFranklin FTSE Asia ex Japan ETF20200205ETF67.1544.1540.7544.153.400.00
FLBLFranklin Liberty Senior Loan ET20200205ETF27.9614.0711.7611.762.312.31
FLBRFranklin FTSE Brazil ETF20200205ETF34.9811.5945.5212.61-33.94-1.03
FLCAFranklin FTSE Canada ETF20200205ETF1659.85946.91946.91946.910.000.00
FLCBFranklin Liberty U.S. Core Bond20200205ETF16.5412.4312.1912.190.240.24
FLCHFranklin FTSE China ETF20200205ETF50.7333.1135.7835.78-2.67-2.67
FLCOFranklin Liberty Investment Gra20200205ETF19.5212.1912.1912.190.000.00
FLDMFluidigm Corporation20200205A31.4823.240.363.6922.8819.55
FLDRFidelity Low Duration Bond Fact20200205ETF2.852.882.492.490.390.39
FLEEFranklin FTSE Europe ETF20200205ETF8.319.073.107.075.972.00
FLEHFranklin FTSE Europe Hedged ETF20200205ETF23.179.839.839.830.000.00
FLEUBarclays ETN+ FI Enhanced Europ20200205ETN118.61
FLEXFlex Ltd. Ordinary Shares20200205A7.928.673.694.104.994.58
FLFRFranklin FTSE France ETF20200205ETF12.332.422.422.420.000.00
FLGBFranklin FTSE United Kingdom ET20200205ETF20.1411.4310.7611.430.670.00
FLGECredit Suisse FI Large Cap Grow20200205ETN45.6227.7226.6327.821.09-0.11
FLGRFranklin FTSE Germany ETF20200205ETF11.818.736.736.532.002.19
FLGTFulgent Genetics, Inc. Common S20200205A48.1228.2612.3715.5215.8912.74
FLHKFranklin FTSE Hong Kong ETF20200205ETF27.0721.2921.2921.290.000.00
FLHYFranklin Liberty High Yield Cor20200205ETF7.3511.8711.8711.870.000.00
FLIAFranklin Liberty International20200205ETF38.8275.2575.2575.250.000.00
FLICFirst of Long Island Corp/The20200205A27.2641.767.427.5934.3434.17
FLINFranklin FTSE India ETF20200205ETF61.0422.5222.5222.520.000.00
FLIRFlir Systems Inc20200205A7.4210.473.332.647.147.83
FLIYFranklin FTSE Italy ETF20200205ETF10.207.703.716.563.991.14
FLJHFranklin FTSE Japan Hedged ETF20200205ETF51.4126.9926.9926.990.000.00
FLJPFranklin FTSE Japan ETF20200205ETF15.139.217.909.211.310.00
FLKRFranklin FTSE South Korea ETF20200205ETF80.6961.5242.3661.5219.160.00
FLLFull House Resorts, Inc.20200205A161.95113.4860.8161.9552.6751.53
FLLAFranklin FTSE Latin America20200205ETF62.6610.7910.7910.790.000.00
FLLVFranklin Liberty U.S. Low Volat20200205ETF11.4312.0012.6511.90-0.650.10
FLMFirst Trust Global Engineering20200205ETF51.3319.9421.3321.33-1.39-1.39
FLMBFranklin Liberty Municipal Bond20200205ETF30.9928.8528.8528.850.000.00
FLMIFranklin Liberty Intermediate M20200205ETF39.897.777.777.770.000.00
FLMNFalcon Minerals Corporation Cla20200205A42.6843.9714.6115.2629.3628.71
FLMXFranklin FTSE Mexico ETF20200205ETF62.49
FLNFirst Trust Latin America Alpha20200205ETF57.9547.0847.8347.08-0.750.00
FLNGFLEX LNG Ltd. Ordinary Shares20200205A143.04147.32120.05120.0527.2827.28
FLNTFluent, Inc. Common Stock20200205A53.6234.5411.5612.0422.9822.51
FLOFlowers Foods, Inc.20200205A4.714.851.051.283.803.57
FLOTiShares Floating Rate Bond ETF20200205ETF1.971.150.740.760.410.39
FLOWSPX FLOW, Inc.20200205A15.376.592.432.574.164.02
FLQDFranklin LibertyQ Global Divide20200205ETF37.4325.5625.4325.430.130.13
FLQEFranklin LibertyQ Emerging Mark20200205ETF52.4432.3225.7332.206.590.12
FLQGFranklin LibertyQ Global Equity20200205ETF17.5813.4513.4513.450.000.00
FLQHFranklin LibertyQ International20200205ETF27.5810.8210.8210.820.000.00
FLQLFranklin LibertyQ U.S. Equity E20200205ETF8.764.724.004.650.720.07
FLQMFranklin LibertyQ U.S. Mid Cap20200205ETF19.7724.3932.9624.50-8.57-0.11
FLQSFranklin LibertyQ U.S. Small Ca20200205ETF16.4543.7744.7343.77-0.960.00
FLRFluor Corporation20200205A8.005.111.972.933.142.18
FLRNSPDR Bloomberg Barclays Investm20200205ETF3.252.462.292.290.170.17
FLRTPacific Global Senior Loan ETF20200205ETF25.5312.2512.2512.250.000.00
FLRUFranklin FTSE Russia ETF20200205ETF70.0842.8341.1340.541.702.29
FLSFlowserve Corporation20200205A7.353.841.981.781.862.06
FLSAFranklin FTSE Saudi Arabia ETF20200205ETF96.86108.2976.14108.2932.150.00
FLSPFranklin Liberty Systematic Sty20200205ETF19.65
FLSWFranklin FTSE Switzerland ETF20200205ETF45.6916.3116.5416.54-0.23-0.23
FLTFleetCor Technologies, Inc.20200205A8.194.422.172.022.252.40
FLTBFidelity Limited Term Bond ETF20200205ETF3.984.482.592.591.891.89
FLTRVanEck Vectors Investment Grade20200205ETF4.872.862.452.770.410.08
FLTWFranklin FTSE Taiwan ETF20200205ETF67.2415.0415.0415.040.000.00
FLWS1-800-FLOWERS.COM Inc20200205A11.6511.480.971.5210.519.96
FLXNFlexion Therapeutics, Inc.20200205A15.9110.250.144.3610.115.89
FLXSFlexsteel Industries20200205A81.6296.9260.2177.6936.7119.23
FLYTDirexion Flight to Safety Strat20200205ETF14.4514.3514.3514.350.000.00
FLZAFranklin FTSE South Africa20200205ETF32.04
FMiShares MSCI Frontier 100 Fund20200205ETF19.857.846.967.580.880.26
FMAOFarmers & Merchants Bancorp, In20200205A228.9587.0885.4485.441.641.64
FMATFidelity MSCI Materials Index E20200205ETF6.773.082.871.180.201.89
FMBFirst Trust Managed Municipal E20200205ETF4.412.072.032.040.040.04
FMBHFirst Mid Bancshares, Inc. Comm20200205A64.7253.6727.3527.6426.3126.03
FMBIFirst Midwest Bancorp Inc/IL20200205A6.666.241.471.314.774.95
FMCFMC Corporation20200205A6.924.841.662.123.182.72
FMCIForum Merger II Corporation Cla20200205A95.4157.9657.9657.960.000.00
FMFFirst Trust Managed Futures Str20200205ETF69.6627.1927.1927.190.000.00
FMHIFirst Trust Municipal High Inco20200205ETF17.465.445.305.300.140.14
FMKFirst Trust Mega Cap AlphaDEX F20200205ETF29.1016.348.398.317.968.04
FMNBFarmers National Banc Corp20200205A14.5720.295.515.0714.7815.22
FNFabrinet20200205A14.9511.528.168.503.363.02
FNBF.N.B. Corp20200205A8.416.211.741.794.474.42
FNCBFNCB Bancorp Inc. Common Stock20200205A90.9255.6556.5358.18-0.89-2.54
FNCLFidelity MSCI Financials Index20200205ETF4.482.773.554.46-0.78-1.68
FNDFloor & Decor Holdings, Inc.20200205A9.7310.074.185.635.894.44
FNDASchwab Fundamental U.S. Small C20200205ETF5.384.242.08-0.162.164.40
FNDBSchwab Fundamental U.S. Broad M20200205ETF18.858.938.568.680.360.25
FNDCSchwab Fundamental Internationa20200205ETF9.4612.3911.8210.730.571.65
FNDESchwab Fundamental Emerging Mar20200205ETF4.445.567.017.28-1.45-1.72
FNDFSchwab Fundamental Internationa20200205ETF6.614.931.851.483.083.45
FNDXSchwab Fundamental U.S. Large C20200205ETF3.893.271.381.171.892.10
FNFFidelity National Financial, In20200205A3.602.481.321.441.171.04
FNGDMicroSectors FANG+ Index -3X In20200205ETN14.7813.136.137.537.005.60
FNGOMicroSectors FANG+ Index 2X Lev20200205ETN21.4916.9012.5110.404.386.50
FNGSMicroSectors FANG+ ETNs due Jan20200205ETN16.309.25-4.354.1213.605.13
FNGUMicroSectors FANG+ Index 3X Lev20200205ETN16.0326.3034.0219.43-7.726.87
FNGZMicroSectors FANG+ Index -2X In20200205ETN22.309.481.933.977.555.51
FNHCFedNat Holding Company Common S20200205A27.5314.71-0.98-0.8415.6915.55
FNIFirst Trust Chindia ETF20200205ETF11.5710.399.389.711.000.67
FNJNFinjan Holdings, Inc.20200205A130.19111.1897.58100.8213.6010.35
FNKFirst Trust Mid Cap Value Alpha20200205ETF34.519.879.069.060.810.81
FNKOFunko, Inc. Class A Common Stoc20200205A16.7112.413.334.449.077.96
FNLCFirst Bancorp, Inc. (ME)20200205A142.12102.8054.5256.1748.2846.63
FNOVFT Cboe Vest U.S. Equity Buffer20200205ETF38.5330.0730.4330.19-0.36-0.12
FNVFranco-Nevada Corporation20200205A4.823.170.080.783.092.40
FNWBFirst Northwest Bancorp Common20200205A76.4042.59-6.0927.4148.6815.18
FNXFirst Trust Mid Cap Core AlphaD20200205ETF9.985.625.395.680.24-0.05
FNYFirst Trust Mid Cap Growth Alph20200205ETF46.7924.3025.9422.58-1.641.72
FOCSFocus Financial Partners Inc. C20200205A43.9823.239.3314.3113.908.92
FOEFerro Corporation20200205A15.938.912.763.886.165.04
FOLDAmicus Therapeutics, Inc20200205A10.618.372.501.705.866.72
FONRFonar Corporation20200205A108.1550.8236.3736.2214.4514.60
FORForestar Group Inc.20200205A34.0413.436.333.667.099.76
FORDForward Industries Inc-N Y20200205A197.17269.44168.19168.17101.26101.27
FORKFuling Global Inc20200205A202.7316.02310.45310.45-294.43-294.43
FORMFormFactor Inc.20200205A16.0517.411.731.9915.6815.42
FORRForrester Research Inc20200205A26.1212.881.204.5311.688.35
FOSLFossil Group, Inc.20200205A16.8215.034.996.8910.048.14
FOVLiShares Focused Value Factor ET20200205ETF9.27
FOXFox Corporation Class B Common20200205A5.583.571.141.262.432.31
FOXAFox Corporation Class A Common20200205A4.113.592.061.921.521.66
FOXFFox Factory Holding Corp. Commo20200205A31.6112.674.455.118.227.57
FPAFirst Trust Asia Pacific ex-Jap20200205ETF127.1128.7628.7628.760.000.00
FPACFar Point Acquisition Corporati20200205A25.7914.5316.5313.82-2.000.72
FPAYFlexShopper, Inc. Common Stock20200205A79.3459.3752.3351.457.047.92
FPEFirst Trust Preferred Securitie20200205ETF4.963.332.622.640.700.68
FPEIFirst Trust Institutional Prefe20200205ETF20.856.606.706.70-0.10-0.10
FPHFive Point Holdings, LLC Class20200205A41.7815.385.666.369.729.02
FPIFarmland Partners Inc.20200205A28.6625.2315.9416.159.299.07
FPRXFive Prime Therapeutics, Inc.20200205A56.8550.2220.6526.4629.5723.76
FPXFirst Trust US Equity Opportuni20200205ETF6.494.144.853.22-0.710.91
FPXEFirst Trust IPOX Europe Equity20200205ETF22.389.059.059.050.000.00
FPXIFirst Trust Exchange-Traded Fun20200205ETF41.7032.6814.2119.8318.4612.85
FQALFidelity Quality Factor ETF20200205ETF9.813.492.793.290.700.20
FRFirst Industrial Realty Trust,20200205A5.851.561.141.530.420.03
FRAFFranklin Financial Services Cor20200205A323.21117.06117.06117.060.000.00
FRAKVanEck Vectors Unconventional O20200205ETF65.1736.1325.6522.2910.4813.84
FRANFrancesca''s Holdings Corporati20200205A98.4561.818.986.7252.8355.09
FRBAFirst Bank20200205A77.7258.5055.4255.423.083.08
FRBKRepublic First Bancorp Inc20200205A36.4827.10-9.54-1.2336.6328.32
FRCFirst Republic Bank20200205A6.323.511.221.522.281.98
FRDFriedman Industries, Inc20200205A153.9097.1096.6996.690.410.41
FRDMFreedom 100 Emerging Markets ET20200205ETF40.7726.3531.9231.01-5.57-4.66
FRELFidelity MSCI Real Estate Index20200205ETF4.737.336.756.780.580.55
FREQFrequency Therapeutics, Inc. Co20200205A91.9553.9229.4633.0624.4720.86
FRGFranchise Group, Inc.20200205A161.09151.87146.35149.815.522.06
FRGIFiesta Restaurant Group, Inc.20200205A28.1519.176.197.9412.9811.22
FRHCFreedom Holding Corp.20200205A22.1921.5619.8319.851.731.71
FRIFirst Trust S&P REIT Index Fund20200205ETF5.825.991.003.575.002.42
FRLGLarge Cap Growth Index-Linked E20200205ETN36.0014.696.218.028.486.67
FRMEFirst Merchants Corp20200205A14.8526.862.482.2624.3824.61
FROFrontline Ltd.20200205A11.369.742.773.316.976.43
FRPHFRP Holdings, Inc.20200205A205.20110.5099.6299.6610.8810.84
FRPTFreshpet, Inc.20200205A17.5110.044.189.035.871.01
FRTFederal Realty Investment Trust20200205A5.904.211.312.302.901.91
FRTAForterra, Inc20200205A25.6428.664.685.4323.9823.23
FSBFranklin Financial Network, Inc20200205A18.578.974.646.634.322.34
FSBCFSB Bancorp, Inc. Common Stock20200205A70.2064.6443.8243.8220.8220.82
FSBWFS Bancorp, Inc. Common Stock20200205A99.8738.7910.4710.7328.3228.06
FSCTForeScout Technologies, Inc. Co20200205A16.338.814.394.304.424.51
FSEAFirst Seacoast Bancorp Common S20200205A157.35
FSFGFirst Savings Financial Group,20200205A173.7444.4643.4742.890.991.58
FSIFlexible Solutions Internationa20200205A93.00140.2947.5440.1992.75100.10
FSKFS KKR Capital Corp. Common Sto20200205A16.0910.296.246.614.053.68
FSLRFirst Solar, Inc.20200205A7.546.592.073.244.533.35
FSLYFastly, Inc.20200205A22.7416.318.2810.878.035.43
FSMFORTUNA Silver Mines Inc.20200205A26.1922.929.8611.2813.0611.64
FSMDFidelity Small-Mid Factor ETF20200205ETF24.5312.2012.5712.40-0.37-0.19
FSPFranklin Street Properties Corp20200205A19.5513.366.629.366.744.01
FSRVFinServ Acquisition Corp. Class20200205A49.4728.7228.7228.720.000.00
FSSFederal Signal Corp.20200205A15.535.10-0.071.115.173.99
FSTAFidelity MSCI Consumer Staples20200205ETF3.906.305.355.430.950.87
FSTRFoster (Lb) Co20200205A108.6949.6638.7645.4010.904.27
FSVFirstService Corporation Common20200205A34.5916.172.593.8413.5812.33
FSZFirst Trust Switzerland AlphaDE20200205ETF23.1620.2018.7018.701.501.50
FTAFirst Trust Large Cap Value Alp20200205ETF3.882.941.782.711.150.22
FTACFinTech Acquisition Corp. III C20200205A107.68145.12107.40107.4037.7337.73
FTAGFirst Trust Exchange-Traded Fun20200205ETF36.0252.9052.9052.900.000.00
FTAIFortress Transportation and Inf20200205A16.0015.686.677.659.018.03
FTCFirst Trust Large Cap Growth Al20200205ETF5.693.542.152.381.391.16
FTCHFarfetch Limited Class A Ordina20200205A11.6712.845.426.077.426.78
FTCSFirst Trust Capital Strength ET20200205ETF2.372.982.372.670.610.32
FTDRfrontdoor, inc. Common Stock20200205A20.275.841.232.024.613.81
FTECFidelity MSCI Information Techn20200205ETF2.097.632.603.865.033.81
FTEKFuel Tech, Inc.20200205A57.0453.7651.6751.682.102.08
FTFTFuture FinTech Group Inc.20200205A209.89248.11198.52187.6549.5960.46
FTGCFirst Trust Global Tactical Com20200205ETF23.0314.4616.7813.72-2.320.74
FTHIFirst Trust Exchange-Traded Fun20200205ETF34.6325.7323.2523.112.482.62
FTITechnipFMC plc Ordinary Share20200205A5.676.20-1.991.228.194.99
FTKFlotek Industries, Inc.20200205A55.7244.5014.5017.2729.9927.23
FTLBFirst Trust Exchange-Traded Fun20200205ETF37.1310.3111.0210.31-0.710.00
FTLSFirst Trust Long/Short Equity E20200205ETF12.508.378.428.27-0.050.09
FTNTFortinet, Inc.20200205A6.768.832.893.155.945.68
FTRFrontier Communications Corp.20200205A86.6080.8756.1959.7024.6821.18
FTRIFirst Trust Exchange-Traded Fun20200205ETF88.6639.6839.0039.540.670.13
FTSFortis Inc. Common Shares20200205A3.092.520.090.382.432.13
FTSDFranklin Liberty Short Duration20200205ETF9.812.712.482.690.230.02
FTSIFTS International, Inc. Common20200205A196.26140.3498.90105.5841.4434.76
FTSLFirst Trust Senior Loan Fund ET20200205ETF3.612.961.801.901.151.05
FTSMFirst Trust Enhanced Short Matu20200205ETF1.661.371.231.230.140.14
FTVFortive Corporation20200205A5.012.832.112.010.720.82
FTXDFirst Trust Nasdaq Retail ETF20200205ETF29.130.00
FTXGFirst Trust Nasdaq Food & Bever20200205ETF37.894.564.564.560.000.00
FTXHFirst Trust Nasdaq Pharmaceutic20200205ETF49.4032.6333.0535.96-0.42-3.33
FTXLFirst Trust Nasdaq Semiconducto20200205ETF48.4953.0354.5951.89-1.561.14
FTXNFirst Trust Nasdaq Oil & Gas ET20200205ETF44.0339.8138.4438.241.361.57
FTXOFirst Trust Nasdaq Bank ETF20200205ETF4.754.414.926.01-0.51-1.60
FTXRFirst Trust Nasdaq Transportati20200205ETF13.3318.7422.7522.75-4.01-4.01
FUDE-TRACS UBS Bloomberg CMCI Food20200205ETN208.88197.65197.65197.650.000.00
FUEAB Svensk Ekportkredit (Swedish20200205ETN1115.88
FULH.B. Fuller Company20200205A11.445.121.001.724.113.40
FULCFulcrum Therapeutics, Inc. Comm20200205A162.4974.0842.9546.7131.1327.37
FULTFulton Financial Corp20200205A6.109.783.855.645.934.14
FUMBFirst Trust Ultra Short Duratio20200205ETF10.007.203.846.683.360.51
FUNCedar Fair, L.P.20200205A24.2613.057.467.615.595.45
FUNCFirst United Corp20200205A39.0422.9115.2915.447.617.47
FUNDSprott Focus Trust, Inc.20200205A63.4440.0322.6229.8517.4210.18
FUSBFirst US Bancshares, Inc. Commo20200205A91.1484.4872.1173.2312.3711.25
FUTProShares Managed Futures Strat20200205ETF36.149.68-8.10-6.3717.7716.05
FUTYFidelity MSCI Utilities Index E20200205ETF3.657.022.483.754.543.27
FUVArcimoto, Inc. Common Stock20200205A103.36218.94116.05131.01102.9087.94
FVFirst Trust Dorsey Wright Focus20200205ETF8.425.594.694.910.910.68
FVALFidelity Value Factor ETF20200205ETF22.8114.3010.5010.223.804.08
FVCFirst Trust Dorsey Wright Dynam20200205ETF29.9715.6615.3915.470.270.19
FVCBFVCBankcorp, Inc. Common Stock20200205A61.2434.1925.6225.998.578.20
FVDFirst Trust Value Line Dividend20200205ETF2.863.162.202.200.960.96
FVEFive Star Senior Living Inc. Co20200205A60.0934.1621.6626.8312.507.34
FVLFirst TrustValue Line 100 Excha20200205ETF20.726.056.386.71-0.33-0.66
FVRRFiverr International Ltd.20200205A60.5931.205.687.1225.5224.08
FWDBAdvisorShares FolioBeyond Smart20200205ETF68.4535.4935.4935.490.000.00
FWONALiberty Media Corporation Serie20200205A20.6717.233.925.5013.3111.73
FWONKLiberty Media Corporation Serie20200205A9.514.260.121.994.142.27
FWRDForward Air Corp20200205A24.6611.707.718.704.003.00
FXDFirst Trust Consumer Discretion20200205ETF6.935.774.694.771.081.00
FXGFirst Trust Consumer Staples Al20200205ETF4.443.243.043.020.200.22
FXHFirst Trust Health Care AlphaDE20200205ETF6.265.634.443.981.191.67
FXIiShares China Large-Cap ETF20200205ETF2.432.761.341.671.421.09
FXLFirst Trust Technology AlphaDEX20200205ETF4.473.511.911.951.591.55
FXNFirst Trust Energy AlphaDEX Fun20200205ETF11.6112.108.017.844.104.27
FXNCFIRST NATL CORP STRASBURG VA20200205A130.0837.7339.9736.35-2.231.38
FXOFirst Trust Financials AlphaDEX20200205ETF4.454.250.911.003.333.25
FXPProShares UltraShort FTSE China20200205ETF4.273.621.352.432.271.19
FXRFirst Trust Industrials/Produce20200205ETF5.303.762.121.811.631.94
FXUFirst Trust Utilities AlphaDEX20200205ETF4.254.312.302.442.011.88
FXZFirst Trust Materials AlphaDEX20200205ETF7.304.763.254.111.510.65
FYCFirst Trust Small Cap Growth Al20200205ETF11.576.855.976.330.880.53
FYLDCambria Foreign Shareholder Yie20200205ETF18.80125.0332.49125.0392.540.00
FYTFirst Trust Small Cap Value Alp20200205ETF19.2613.4721.9616.44-8.49-2.97
FYXFirst Trust Small Cap Core Alph20200205ETF9.385.694.574.831.120.85
GGENPACT LIMITED20200205A5.182.234.734.54-2.51-2.31
GAACambria Global Asset Allocation20200205ETF28.4429.5527.5126.932.042.62
GABCGerman American Bancorp, Inc.20200205A27.0915.404.907.8110.507.59
GAIAGaia, Inc. Class A Common Stock20200205A67.0255.2925.0231.0230.2724.27
GAINGladstone Investment Corporatio20200205A28.6520.1911.4111.268.788.93
GALSPDR SSgA Global Allocation ETF20200205ETF33.0914.9014.9014.900.000.00
GALTGalectin Therapeutics Inc.20200205A62.1541.3218.9421.1422.3820.17
GAMRETFMG Video Game Tech ETF20200205ETF28.6925.5028.5223.74-3.021.76
GARSGarrison Capital Inc.20200205A55.1547.0418.8618.8128.1828.22
GASSStealthGas, Inc.20200205A56.0772.438.7610.0463.6762.39
GATXGATX Corporation20200205A13.615.511.591.623.923.89
GAZiPath Series B Bloomberg Natura20200205ETN78.15363.17-65.18-65.75428.35428.92
GBCIGlacier Bancorp Inc20200205A12.1521.859.639.9112.2111.94
GBDCGolub Capital BDC, Inc.20200205A6.165.252.392.332.862.93
GBDVGlobal Beta Smart Income ETF20200205ETF11.11370.52778.70778.70-408.18-408.18
GBFiShares Government/Credit Bond20200205ETF15.436.516.406.400.110.11
GBILGoldman Sachs Access Treasury 020200205ETF1.100.820.800.820.030.01
GBLGAMCO Investors, Inc.20200205A105.8447.5731.3631.3816.2116.19
GBLIGlobal Indemnity Limited Ordina20200205A186.27135.5147.1354.6088.3880.91
GBRNew Concept Energy Inc20200205A212.4989.9854.0157.0735.9732.92
GBTGlobal Blood Therapeutics, Inc.20200205A14.6711.442.663.638.787.81
GBUGiPath Gold ETN20200205ETN10.295.055.224.95-0.170.10
GBUYGoldman Sachs Motif New Age Con20200205ETF12.139.882.192.967.696.93
GBXThe Greenbrier Companies, Inc.20200205A14.879.304.134.585.174.72
GCAPGain Capital Holdings, Inc.20200205A48.5729.3914.8112.5214.5716.87
GCBCGreene County Bancorp Inc20200205A206.68171.02178.66167.85-7.643.18
GCEClaymore/Robb CEF GS Connect ET20200205ETN2354.192253.302253.302253.300.000.00
GCIGannett Co., Inc.20200205A15.8711.575.055.166.526.40
GCOGenesco Inc.20200205A20.147.720.001.827.735.90
GCOWPacer Global Cash Cows Dividend20200205ETF29.2913.7212.4913.571.240.15
GCPGCP Applied Technologies Inc.20200205A17.275.871.801.824.074.04
GDGeneral Dynamics Corporation20200205A3.902.950.391.112.561.84
GDATGoldman Sachs Motif Data-Driven20200205ETF12.864.874.974.93-0.09-0.06
GDDYGoDaddy Inc20200205A8.603.83-0.160.473.993.36
GDENGolden Entertainment, Inc. Comm20200205A36.7525.738.949.8116.7815.92
GDMAGadsden Dynamic Multi-Asset ETF20200205ETF10.647.095.686.031.411.06
GDNAGoldman Sachs Motif Human Evolu20200205ETF13.0313.625.7611.097.852.53
GDOTGreen Dot Corporation20200205A8.536.752.332.924.423.83
GDPGoodrich Petroleum Corporation20200205A193.25108.4960.4168.8648.0839.63
GDVDPrincipal Active Global Dividen20200205ETF77.7673.5188.2075.64-14.69-2.13
GDXVanEck Vectors Gold Miners ETF20200205ETF3.553.740.501.053.242.69
GDXJVanEck Vectors Junior Gold Mine20200205ETF2.502.240.150.322.091.92
GEGeneral Electric Company20200205A7.855.782.322.193.463.59
GECGreat Elm Capital Group, Inc.20200205A418.40274.57191.04191.0483.5383.53
GECCGreat Elm Capital. Corp. Common20200205A36.8025.9117.8423.038.082.88
GEFGreif, Inc.20200205A17.0210.402.722.387.688.02
GEFBGreif, Inc. Class B20200205A100.0054.3841.7141.8512.6612.53
GELGenesis Energy, L.P.20200205A12.447.16-1.06-0.068.237.22
GEMGoldman Sachs ActiveBeta Emergi20200205ETF13.547.065.796.321.270.75
GENGenesis Healthcare, Inc.20200205A85.4261.7461.0958.790.652.95
GENCGencor Industries, Inc.20200205A116.6787.655.365.9682.2981.69
GENYPrincipal Millennials Index ETF20200205ETF54.95163.65164.16163.85-0.51-0.20
GEOThe GEO Group, Inc.20200205A7.629.432.683.096.756.35
GEOSGeospace Technologies Corporati20200205A74.9639.3913.9111.2725.4828.12
GERNGeron Corp20200205A76.33113.9795.6195.7018.3618.28
GESGuess?, Inc.20200205A9.884.860.160.354.704.51
GEVOGevo, Inc.20200205A52.7948.2614.7525.0733.5123.19
GFEDGuaranty Federal Bancshares In20200205A400.7484.2284.2284.220.000.00
GFFGriffon Corp20200205A19.6811.320.350.8310.9710.49
GFINGoldman Sachs Motif Finance Rei20200205ETF11.7511.4310.1711.471.26-0.04
GFNGeneral Finance Corporation20200205A223.3085.9674.1875.0211.7810.94
GGGGraco Inc20200205A5.193.742.442.471.301.27
GHGuardant Health, Inc. Common St20200205A23.2017.482.518.3114.979.17
GHCGRAHAM HOLDINGS COMPANY20200205A40.6923.7817.8321.785.491.73
GHLGreenhill & Co., Inc.20200205A59.5634.8817.4421.2817.4413.72
GHMGraham Corporation20200205A66.3131.6528.7026.002.945.64
GHSIGuardion Health Sciences, Inc.20200205A78.1484.8968.8970.5316.0014.36
GHYBGoldman Sachs Access High Yield20200205ETF18.5411.8311.7611.760.070.07
GHYGiShares US & Intl High Yield Co20200205ETF16.0313.2512.9013.280.35-0.04
GIBCGI Inc.20200205A4.463.001.341.511.661.49
GIFIGulf Island Fabrication Inc20200205A49.8947.3726.2731.9121.1115.46
GIGBGoldman Sachs Access Investment20200205ETF8.586.236.256.27-0.02-0.04
GIGESoFi Gig Economy ETF20200205ETF73.2626.00155.58155.58-129.59-129.59
GIGMGigaMedia Ltd20200205A81.9931.95-21.08-22.7853.0354.93
GIISPDR S&P Global Infrastructure20200205ETF29.7078.7057.4316.0021.2762.69
GIIIG-Iii Apparel Group Ltd20200205A14.0414.331.752.7712.5711.56
GILGildan Activewear Inc.20200205A5.347.193.036.034.161.16
GILDGilead Sciences Inc20200205A2.924.112.332.151.781.95
GILTGilat Satellite Networks Ltd20200205A13.1611.467.607.343.864.12
GISGeneral Mills, Inc.20200205A2.175.201.241.023.964.19
GIXGigCapital2, Inc. Common Stock20200205A34.8336.5237.6637.66-1.14-1.14
GKOSGlaukos Corporation20200205A21.018.535.024.173.524.36
GLGlobe Life Inc.20200205A7.614.792.062.072.732.72
GLADGladstone Capital Corp20200205A23.0414.359.7310.314.634.04
GLBSGlobus Maritime Limited20200205A124.67140.72112.39110.9528.3329.77
GLBYWisdomTree Yield Enhanced Globa20200205ETF41.8721.9421.9421.940.000.00
GLBZGlen Burnie Bancorp20200205A272.68
GLDDGreat Lakes Dredge & Dock Corpo20200205A19.4215.596.075.499.5110.10
GLDICredit Suisse X-Links Gold Shar20200205ETF72.6069.3568.8568.850.500.50
GLEOGalileo Acquisition Corp.20200205A53.1030.80-20.00-20.0050.8150.81
GLGTD Holdings, Inc. Common Stock20200205A85.3068.4062.2562.256.146.14
GLIBAGCI Liberty, Inc. Class A Commo20200205A7.784.330.090.984.243.35
GLIFAGFiQ Global Infrastructure ETF20200205ETF284.53
GLMDGalmed Pharmaceuticals Ltd.20200205A96.1879.1636.6539.7542.5139.41
GLNGGolar LNG Ltd20200205A13.3615.85-4.393.9420.2511.92
GLOBGLOBANT S.A.20200205A25.6110.304.395.375.914.93
GLOGGASLOG LTD20200205A21.4820.1710.0411.3210.138.85
GLOPGASLOG PARTNERS LP20200205A22.6118.287.099.9011.198.38
GLPGlobal Partners LP20200205A15.9311.094.565.476.535.62
GLPIGaming and Leisure Properties,20200205A5.132.950.480.542.472.41
GLREGreenlight Captial RE, LTD. Cla20200205A25.7421.338.459.1412.8812.19
GLTGlatfelter20200205A16.226.221.351.634.874.59
GLUUGlu Mobile Inc.20200205A16.1312.256.006.366.245.88
GLWCorning Incorporated20200205A3.705.642.512.133.133.51
GLYCGlycoMimetics, Inc.20200205A55.6940.6217.1719.1623.4621.46
GMGeneral Motors Company20200205A3.684.101.701.042.413.06
GMANGoldman Sachs Motif Manufacturi20200205ETF11.959.9310.7110.89-0.77-0.96
GMDAGamida Cell Ltd. Ordinary Share20200205A371.27384.34359.22366.2725.1218.07
GMEGameStop Corp. Class A20200205A23.6621.914.573.9917.3417.92
GMEDGLOBUS MEDICAL INC20200205A8.923.641.231.132.412.51
GMFSPDR S&P Emerging Asia Pacific20200205ETF28.2918.3916.9216.861.471.53
GMHIGores Metropoulos, Inc. Class A20200205A92.0948.0537.1237.1210.9310.93
GMLPGolar LNG Partners LP20200205A23.3817.308.169.469.147.84
GMOGeneral Moly, Inc.20200205A209.65250.49195.81195.7954.6854.70
GMOMCambria Global Momentum ETF20200205ETF26.1412.147.127.495.024.65
GMREGlobal Medical REIT Inc.20200205A16.789.424.314.255.125.18
GMSGMS Inc.20200205A16.248.815.445.023.373.79
GNAFMicroSectors FANG+ Index Invers20200205ETN13.6212.177.245.624.936.55
GNCGNC Holdings, Inc.20200205A44.5535.3015.9717.0519.3018.22
GNCAGenocea Biosciences, Inc.20200205A90.2881.3354.9755.1126.3626.22
GNEGENIE ENERGY LTD20200205A44.0027.200.734.6326.4822.57
GNKGENCO SHIPPING & TRADING LTD20200205A29.5416.937.027.769.919.17
GNLGlobal Net Lease, Inc.20200205A7.025.952.152.063.803.90
GNLNGreenlane Holdings, Inc. Class20200205A130.37115.2693.03100.9022.2414.36
GNMAiShares GNMA Bond ETF20200205ETF8.247.906.526.521.381.38
GNMKGenMark Diagnostics, Inc20200205A29.8831.9415.5111.4116.4420.53
GNOMGlobal X Genomics & Biotechnolo20200205ETF25.4823.9120.1020.223.813.69
GNPXGenprex, Inc. Common Stock20200205A93.9779.5459.7063.2619.8416.28
GNRSPDR S&P Global Natural Resourc20200205ETF17.5011.4411.5311.03-0.080.41
GNRCGENERAC HOLDINGS INC20200205A9.926.423.423.852.992.57
GNSSGenasys Inc. Common Stock20200205A140.5181.4559.2760.7622.1920.69
GNTXGentex Corp20200205A4.0411.881.211.8110.6810.13
GNTYGuaranty Bancshares, Inc. Commo20200205A144.3286.4873.1473.9013.3412.58
GNUSGenius Brands International, In20200205A283.05299.21251.89257.3847.3241.83
GNWGenworth Financial, Inc.20200205A26.7922.708.3710.5714.2812.22
GOGrocery Outlet Holding Corp. Co20200205A15.8831.9925.7027.336.294.66
GOATVanEck Vectors Morningstar Glob20200205ETF42.5621.9019.4021.002.500.90
GOAUUS Global GO Gold and Precious20200205ETF55.5425.3229.6829.73-4.37-4.41
GOEXGlobal X Gold Explorers ETF (NE20200205ETF122.6450.0250.0250.020.000.00
GOGLGolden Ocean Group Limited Comm20200205A22.4119.099.249.879.859.22
GOGOGogo Inc.20200205A20.3218.41-0.990.4219.4117.99
GOLDBarrick Gold Corp.20200205A5.566.880.591.746.305.14
GOLFAcushnet Holdings Corp.20200205A19.508.53-1.211.749.746.79
GOODGladstone Commercial Corporatio20200205A13.3414.353.1810.8111.173.54
GOOGAlphabet Inc. Class C Capital S20200205A6.113.551.152.062.401.49
GOOGLAlphabet Inc. Class A Common St20200205A5.633.921.232.082.691.84
GOOSCanada Goose Holdings Inc.20200205A6.925.423.193.462.231.96
GOROGold Resource Corporation20200205A20.9518.799.808.898.999.89
GOSSGossamer Bio, Inc. Common Stock20200205A32.8218.557.879.2910.689.26
GOVTiShares U.S. Treasury Bond ETF20200205ETF3.802.532.322.350.220.18
GPAQGordon Pointe Acquisition Corp.20200205A164.63170.02180.88180.88-10.86-10.86
GPCGenuine Parts Company20200205A5.624.562.012.002.552.57
GPIGroup 1 Automotive, Inc.20200205A40.2617.807.279.1010.538.70
GPKGraphic Packaging Holding Compa20200205A6.374.891.892.883.002.01
GPLGreat Panther Mining Limited20200205A42.7181.90-3.07-1.2784.9783.17
GPMTGranite Point Mortgage Trust In20200205A8.555.330.330.285.005.05
GPNGlobal Payments, Inc.20200205A3.842.910.481.252.431.66
GPORGulfport Energy Corp.20200205A67.3153.0523.0622.7829.9830.26
GPREGreen Plains, Inc.20200205A22.6920.006.115.8913.8814.11
GPRKGEOPARK LIMITED20200205A33.9320.399.4213.0910.977.31
GPROGoPro, Inc.20200205A23.7418.626.497.0612.1411.55
GPSThe Gap, Inc.20200205A5.608.171.421.476.756.71
GPXGP Strategies Corp.20200205A67.6949.4114.1215.6235.2933.79
GQREFlexShares Global Quality Real20200205ETF12.266.406.326.320.080.08
GRAW.R. Grace & Co.20200205A9.443.961.652.602.301.36
GRAFGraf Industrial Corp. Common St20200205A43.8120.7420.6620.660.080.08
GRBKGreen Brick Partners, Inc20200205A27.6928.0010.2510.5117.7517.49
GRCThe Gorman-Rupp Company Common20200205A38.1612.034.893.937.138.09
GREKGlobal X MSCI Greece ETF20200205ETF10.929.676.476.553.203.13
GRESIQ ARB Global Resources20200205ETF14.7521.8135.3217.95-13.513.86
GRIDFirst Trust NASDAQ Clean Edge S20200205ETF19.6829.8223.0027.066.812.76
GRIFGriffin Industrial Realty, Inc.20200205A141.8632.8330.6931.542.131.29
GRINGrindrod Shipping Holdings Ltd.20200205A457.65456.50452.62450.133.886.37
GRMNGarmin Ltd20200205A5.334.420.071.054.353.37
GRNiPath Series B Carbon Exchange-20200205ETN64.0519.418.6219.4110.790.00
GRNBVanEck Vectors Green Bond ETF20200205ETF16.9910.4610.4310.430.030.03
GRNQGreenpro Capital Corp. Common S20200205A1077.34259.21210.41210.4148.8048.80
GRNVGreenVision Acquisition Corp Co20200205A72.24
GROWUS Global Investors Inc20200205A253.58586.51482.15482.12104.36104.39
GRPNGroupon, Inc.Common Stock20200205A32.6727.6813.3717.6314.3210.05
GRTSGritstone Oncology, Inc.20200205A99.2035.4825.4728.6510.016.82
GRTXGalera Therapeutics, Inc. Commo20200205A230.76124.41101.6598.1622.7726.26
GRUAB Svensk Ekportkredit (Swedish20200205ETN174.49
GRUBGRUBHUB INC.20200205A8.407.741.432.486.305.26
GRWGGROW GENERATION CORP20200205A82.1152.9941.1541.3411.8411.65
GSGoldman Sachs Group Inc.20200205A2.102.320.801.131.521.20
GSATGlobalstar, Inc.20200205A124.9676.4149.6550.5626.7525.84
GSBGlobalSCAPE, Inc.20200205A49.3525.8013.0013.9112.8011.89
GSBCGreat Southern Bancorp Inc20200205A32.2812.035.686.036.356.00
GSCGS Connect S&P GSCI Enhanced Co20200205ETN72.8441.8442.6341.84-0.800.00
GSEUGoldman Sachs ActiveBeta Europe20200205ETF54.0224.5924.5924.590.000.00
GSEWGoldman Sachs Equal Weight U.S.20200205ETF11.0510.517.346.843.173.67
GSHDGoosehead Insurance, Inc. Class20200205A91.7640.6819.8320.1120.8620.57
GSIEGoldman Sachs ActiveBeta Intern20200205ETF7.477.434.464.752.972.68
GSITGSI Technology20200205A45.1839.795.375.1734.4234.62
GSJYGoldman Sachs ActiveBeta Japan20200205ETF44.4634.5633.6533.650.910.91
GSKYGreenSky, Inc. Class A Common S20200205A38.0426.5818.9421.007.655.59
GSLGlobal Ship Lease, Inc.20200205A130.2163.8253.7750.5110.0513.31
GSLCGoldman Sachs ActiveBeta U.S. L20200205ETF2.531.221.011.190.210.03
GSMFerroglobe PLC Ordinary Shares20200205A145.04106.3569.9861.1736.3745.18
GSPBarclays Bank PLC iPath Exchang20200205ETN24.4021.188.448.4712.7412.70
GSSGolden Star Resources Ltd.20200205A35.5928.3121.7821.016.547.30
GSSCGS ActiveBeta U.S. Small Cap Eq20200205ETF21.4031.4333.6527.19-2.234.24
GSSTGoldman Sachs Access Ultra Shor20200205ETF4.082.872.872.870.000.00
GSUMGridsum Holding Inc.20200205A186.89190.40144.72140.1045.6950.30
GSVGold Standard Ventures Corp.20200205A74.6353.1044.7444.798.358.30
GSYInvesco Ultra Short Duration ET20200205ETF1.981.421.391.390.030.03
GTGoodyear Tire & Rubber20200205A7.7422.7519.6719.983.092.82
GTEGran Tierra Energy Inc.20200205A22.4733.737.978.5125.7625.22
GTECGreenland Technologies Holding20200205A806.23168.62240.41240.41-71.79-71.79
GTESGates Industrial Corporation pl20200205A41.9520.036.625.0213.4115.01
GTHXG1 Therapeutics, Inc. Common St20200205A32.2322.383.162.9019.2319.49
GTIMGood Times Restaurants Inc.20200205A310.39185.3870.0966.43115.29118.94
GTIPGoldman Sachs Access Inflation20200205ETF5.385.615.485.560.130.04
GTLSChart Industries, Inc.20200205A14.9310.414.224.786.205.63
GTNGray Television, Inc.20200205A11.657.002.082.574.934.44
GTNAGray Television, Inc. Class A20200205A646.73289.25289.25289.250.000.00
GTOInvesco Total Return Bond ETF20200205ETF11.974.804.154.640.660.16
GTSTriple-S Management Corporation20200205A22.5510.671.892.718.787.96
GTTGTT Communications, Inc.20200205A38.9622.002.2710.7919.7311.20
GTXGarrett Motion Inc. Common Stoc20200205A19.9213.293.344.579.958.72
GTYGetty Realty Corp.20200205A11.725.441.531.853.913.59
GTYHGTY Technology Holdings, Inc. C20200205A234.42119.30100.69102.8418.6116.45
GUDBSage ESG Intermediate Credit ET20200205ETF22.12
GULFWisdomTree Middle East Dividen20200205ETF170.9975.7277.0376.68-1.31-0.96
GUNRFlexShares Global Upstream Natu20200205ETF3.532.791.181.301.621.49
GUREGulf Resources, Inc. (NV) Commo20200205A196.33144.4191.3995.3253.0249.08
GURUGlobal X Guru Index ETF20200205ETF22.8728.4423.7325.164.713.28
GUSHDirexion Daily S&P Oil & Gas Ex20200205ETF7.346.432.512.833.923.60
GVGoldfield Corporation20200205A108.0581.6861.6767.5220.0114.17
GVAGranite Construction Inc.20200205A9.7271.9769.0569.592.922.38
GVALCambria Global Value ETF20200205ETF14.209.458.828.820.630.63
GVIiShares Intermediate Government20200205ETF5.684.013.883.890.130.12
GVIPGoldman Sachs Hedge Industry VI20200205ETF10.765.204.914.940.280.25
GVPGSE Systems, Inc.20200205A379.84238.59202.39210.5036.2028.08
GWBGreat Western Bancorp, Inc.20200205A7.814.381.152.913.231.47
GWGHGWG Holdings, Inc20200205A561.06256.75289.96289.96-33.21-33.21
GWREGUIDEWIRE SOFTWARE, INC.20200205A9.854.58-0.330.184.914.40
GWRSGlobal Water Resources, Inc.20200205A61.64129.2719.9924.13109.28105.14
GWWW.W. Grainger, Inc.20200205A9.9613.733.295.9210.447.82
GWXSPDR S&P International Small Ca20200205ETF22.5814.7813.7113.741.071.04
GXCSPDR S&P China ETF20200205ETF17.5910.348.749.121.591.22
GXFGlobal X FTSE Nordic Region ETF20200205ETF137.2259.7159.7159.710.000.00
GXGGlobal X MSCI Colombia ETF20200205ETF66.2638.48