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'20200206A7.986.152.323.053.833.10
ETF_AvgVW Avg Across Security Type 'ETF’20200206ETF2.124.403.393.471.010.92
ETN_AvgVW Avg Across Security Type 'ETN’20200206ETN17.3610.195.025.515.174.68
AAgilent Technologies Inc.20200206A4.093.040.620.592.422.45
AAAlcoa Corporation20200206A6.495.77-0.483.226.202.47
AAAUPerth Mint Physical Gold ETF (T20200206ETF6.4112.3212.2112.260.110.06
AADRAdvisorShares Dorsey Wright ADR20200206ETF54.3630.9929.7930.131.200.86
AALAmerican Airlines Group Inc.20200206A3.655.482.782.532.712.95
AAMCAltisource Asset Mgmt Corp20200206A327.40238.86166.63167.8572.2371.01
AAMEAtlantic American Corp20200206A183.67157.21-134.04-133.93291.24291.13
AANAaron's, Inc.20200206A10.944.962.212.442.752.52
AAOIApplied Optoelectronics, Inc.20200206A20.7014.985.947.159.057.83
AAONAaon Inc20200206A22.958.542.382.496.166.05
AAPADVANCE AUTO PARTS INC20200206A8.464.840.901.613.953.23
AAPLApple Inc.20200206A0.931.10-0.280.221.380.88
AATAMERICAN ASSETS TRUST, INC.20200206A11.627.553.913.753.643.80
AAUAlmaden Minerals Ltd.20200206A55.7477.7638.6242.0839.1435.68
AAWWAtlas Air Worldwide Holdings, I20200206A20.3012.140.442.4311.709.71
AAXJiShares MSCI All Country Asia e20200206ETF1.461.420.520.570.900.85
AAXNAxon Enterprise, Inc. Common St20200206A17.146.882.171.744.725.15
ABAllianceBernstein Holding, L.P.20200206A9.625.903.472.642.433.27
ABBVABBVIE INC.20200206A1.902.933.874.27-0.94-1.34
ABCAmerisourceBergen Corp.20200206A8.375.481.582.433.903.05
ABCBAmeris Bancorp20200206A11.3138.661.281.3537.3837.31
ABEOAbeona Therapeutics Inc. Common20200206A39.7238.1219.0318.1619.0919.96
ABEQAbsolute Core Strategy ETF20200206ETF20.738.919.069.06-0.14-0.14
ABGAsbury Automotive Group, Inc.20200206A25.4916.076.998.329.097.75
ABIOARCA biopharma, Inc.20200206A279.99273.17235.33242.0737.8431.10
ABMABM Industries, Inc.20200206A12.875.140.361.894.783.25
ABMDAbiomed Inc20200206A21.6514.85-0.354.7615.2010.10
ABRArbor Realty Trust, Inc.20200206A6.735.480.111.095.384.39
ABTAbbott Laboratories20200206A2.213.490.601.002.892.49
ABTXAllegiance Bancshares, Inc.20200206A9.4623.191.301.9321.8921.25
ABUSArbutus Biopharma Corporation C20200206A47.0354.1130.9733.6923.1420.44
ACAssociated Capital Group, Inc.20200206A134.6674.9933.5357.0641.4617.93
ACAArcosa, Inc. Common Stock20200206A23.4412.838.6911.134.141.70
ACADAcadia Pharmaceuticals Inc.20200206A13.559.773.926.045.853.72
ACAMAcamar Partners Acquisition Cor20200206A360.83273.44312.20312.20-38.76-38.76
ACBAurora Cannabis Inc. Common Sha20200206A49.2141.1523.5027.1117.5913.98
ACBIAtlantic Capital Bancshares, In20200206A25.3016.245.165.5411.0810.70
ACCAmerican Campus Communities, In20200206A6.893.981.070.802.913.19
ACCOAcco Brands Corporation20200206A12.458.594.604.703.993.89
ACELAccel Entertainment, Inc.20200206A33.6413.299.9910.383.302.91
ACERAcer Therapeutics Inc. Common S20200206A104.0289.7145.2047.4044.5142.31
ACESALPS Clean Energy ETF20200206ETF16.5913.5410.8410.912.702.63
ACGLArch Capital Group Ltd20200206A4.466.450.720.745.745.72
ACHCAcadia Healthcare Company, Inc.20200206A9.798.96-0.330.229.308.75
ACHVAchieve Life Sciences, Inc.20200206A64.8266.5929.9743.7336.6222.85
ACIAAcacia Communications, Inc. Com20200206A4.557.951.932.236.025.71
ACIOAptus Collared Income Opportuni20200206ETF26.8837.0637.0537.000.010.06
ACIUAC Immune SA20200206A56.9684.2127.0123.6657.2160.55
ACIWACI Worldwide, Inc.20200206A11.6610.961.591.899.379.07
ACLSAxcelis Technologies Inc20200206A30.5221.309.6611.6311.649.66
ACMAecom20200206A4.433.461.622.351.841.11
ACMRACM Research, Inc. Class A Comm20200206A45.2324.576.9010.4317.6814.14
ACNAccenture PLC20200206A2.742.64-2.42-2.265.064.90
ACORAcorda Therapeutics, Inc.20200206A49.2242.589.497.1133.0935.46
ACREAres Commercial Real Estate Cor20200206A6.956.573.643.292.953.29
ACRSAclaris Therapeutics, Inc.20200206A82.8170.8921.9729.6948.9241.21
ACRXAcelRx Pharmaceuticals, Inc20200206A57.9456.4128.4230.1827.9926.23
ACSGXtrackers MSCI ACWI ex USA ESG20200206ETF18.630.000.000.000.000.00
ACSIAmerican Customer Satisfaction20200206ETF7.7522.8514.0614.798.788.06
ACSTAcasti Pharma, Inc.20200206A50.3874.4552.1748.7022.2825.75
ACTAdvisorShares Vice ETF20200206ETF33.7921.0321.0321.030.000.00
ACTGAcacia Research Corporation20200206A71.6262.3227.2225.6835.1036.64
ACTTAct II Global Acquisition Corp.20200206A9.8425.5814.5814.5811.0011.00
ACUAcme United Corporation20200206A217.9181.7338.4952.7343.2328.99
ACWFiShares Edge MSCI Multifactor G20200206ETF26.5646.0140.8044.275.211.74
ACWIiShares MSCI ACWI ETF20200206ETF1.251.260.570.610.690.65
ACWViShares Edge MSCI Min Vol Globa20200206ETF5.693.032.902.980.130.05
ACWXiShares MSCI ACWI ex US ETF20200206ETF2.0410.059.449.510.610.54
ACYAeroCentury Corporation20200206A339.04136.56136.56136.560.000.00
ADBEAdobe Inc.20200206A3.453.130.090.513.052.63
ADCAgree Realty Corporation20200206A8.845.272.072.433.212.84
ADESAdvanced Emissions Solutions, I20200206A24.0025.368.6410.0816.7215.28
ADIAnalog Devices, Inc.20200206A4.692.08-4.40-0.556.482.63
ADILAdial Pharmaceuticals, Inc20200206A325.17254.13125.57134.33128.56119.81
ADMArcher Daniels Midland Company20200206A2.582.240.150.332.091.91
ADMAADMA Biologics, Inc.20200206A28.4024.069.309.6814.7614.37
ADMEAptus Behavioral Momentum ETF20200206ETF13.2817.9418.569.10-0.628.84
ADMPAdamis Pharmaceuticals Corporat20200206A79.6367.7738.8039.2028.9728.57
ADMSAdamas Pharmaceuticals, Inc.20200206A43.1024.507.007.7317.5016.77
ADNTAdient plc Ordinary Shares20200206A9.886.293.353.682.942.62
ADPAutomatic Data Processing20200206A2.813.931.821.772.112.15
ADPTAdaptive Biotechnologies Corpor20200206A20.5417.318.9211.328.396.00
ADREInvesco BLDRS Emerging Markets20200206ETF26.6821.8112.6412.649.179.17
ADROAduro Biotech, Inc.20200206A43.0945.8016.2223.7829.5822.02
ADSAlliance Data Systems Corporati20200206A9.654.791.371.543.423.26
ADSKAutodesk Inc20200206A4.903.571.311.572.262.01
ADSWAdvanced Disposal Services, Inc20200206A3.532.531.641.760.890.77
ADTADT Inc.20200206A15.6415.735.718.9010.026.84
ADTNAdtran Inc20200206A47.5427.083.244.1523.8322.93
ADUSAddus HomeCare Corp.20200206A25.1011.564.795.966.775.61
ADVMAdverum Biotechnologies, Inc. C20200206A22.9814.823.763.8411.0610.98
ADXSAdvaxis, Inc.20200206A43.1055.5737.4038.3918.1817.18
AEAdams Resources & Energy Inc.20200206A221.2398.6599.4595.27-0.793.38
AEEAmeren Corporation20200206A3.201.851.180.910.670.94
AEGNAegion Corp20200206A35.5062.6946.1147.3916.5815.30
AEHRAehr Test Systems20200206A137.63102.2586.2190.5616.0411.69
AEISAdvanced Energy Industries Inc20200206A16.029.181.332.047.857.14
AELAmerican Equity Investment Life20200206A8.264.021.081.802.942.22
AEMAgnico Eagle Mines Ltd.20200206A5.004.883.874.111.020.78
AEMDAETHLON MEDICAL INC20200206A78.9379.5378.1877.131.372.42
AEOAmerican Eagle Outfitters20200206A6.886.833.534.393.302.44
AEPAmerican Electric Power Company20200206A2.412.971.661.981.310.99
AERAercap Holdings N.V.20200206A5.922.980.961.592.021.39
AERIAerie Pharmaceuticals, Inc.20200206A21.1413.917.077.556.856.37
AESAES Corporation20200206A4.985.641.251.434.394.21
AESEAllied Esports Entertainment, I20200206A603.87300.02319.53321.30-19.50-21.27
AESRAnfield U.S. Equity Sector Rota20200206ETF43.8724.2124.2124.210.000.00
AEYADDvantage Technologies Group,20200206A107.57101.0531.8833.2069.1767.85
AEYEAudioEye, Inc. Common Stock20200206A914.30708.41658.72703.0849.695.32
AEZSAeterna Zentaris, Inc.20200206A143.70115.4891.8893.0023.6022.47
AFCAllied Capital Corporation20200206A14.4712.1912.1312.130.060.06
AFGAmerican Financial Group, Inc.20200206A7.024.442.953.241.501.20
AFHAtlas Financial Holdings, Inc.20200206A282.94260.63172.00200.9788.6359.66
AFIArmstrong Flooring, Inc.20200206A91.8330.5222.1122.158.408.37
AFIFAnfield Universal Fixed Income20200206ETF70.02553.8511.4911.49542.35542.35
AFINAmerican Finance Trust, Inc. Cl20200206A19.9125.354.202.9221.1522.43
AFKVanEck Vectors Africa Index ETF20200206ETF49.5818.5717.8918.070.690.50
AFLAflac Inc.20200206A2.143.242.293.700.96-0.44
AFLGFirst Trust Active Factor Large20200206ETF23.0614.2214.2214.220.000.00
AFMCFirst Trust Active Factor Mid C20200206ETF25.5414.4533.7343.38-19.28-28.93
AFMDAffimed N.V.20200206A39.0834.7310.9314.5723.8020.28
AFSMFirst Trust Active Factor Small20200206ETF40.4619.6019.6019.600.000.00
AFTYPacer CSOP FTSE China A50 ETF20200206ETF28.3359.0757.5455.181.533.88
AFYAAfya Limited Class A Common Sha20200206A54.9628.5917.0515.7711.5312.82
AGFIRST MAJESTIC SILVER CORP20200206A10.218.573.082.215.496.36
AGBAAGBA Acquisition Limited Ordina20200206A1881.97
AGCOAGCO Corporation20200206A18.5310.404.726.075.684.33
AGEAgeX Therapeutics, Inc.20200206A145.82107.2078.5796.2628.6210.93
AGENAgenus Inc.20200206A28.6424.455.297.3019.1517.13
AGFSAgroFresh Solutions, Inc. Commo20200206A113.3281.2056.9955.4924.2125.71
AGGiShares Core U.S. Aggregate Bon20200206ETF0.880.690.400.460.290.23
AGGPIQ Enhanced Core Plus Bond U.S.20200206ETF11.765.995.915.910.080.08
AGGYWisdomTree Yield Enhanced U.S.20200206ETF3.131.761.581.710.190.06
AGIAlamos Gold Inc. Class A Common20200206A16.1613.564.464.969.098.60
AGIOAgios Pharmaceuticals, Inc.20200206A17.728.991.651.807.357.19
AGLEAeglea BioTherapeutics, Inc.20200206A86.1776.0823.6323.8852.4452.19
AGMFederal Agricultural Mortgage C20200206A37.7718.7914.2114.834.583.95
AGMAFederal Agricultural Mortgage C20200206A313.46
AGMHAGM Group Holdings Inc. Class A20200206A726.43654.56650.69650.693.863.86
AGNAllergan plc20200206A1.731.970.891.351.080.62
AGNCAGNC Investment Corp. Common St20200206A5.193.761.451.552.312.20
AGNDWisdomTree Trust WisdomTree Neg20200206ETF26.729.038.818.810.220.22
AGOAssured Guaranty, LTD20200206A6.083.570.06-0.053.513.62
AGRAvangrid, Inc.20200206A7.243.060.820.982.242.07
AGROADECOAGRO S.A.20200206A16.7112.8611.2011.631.661.23
AGRXAgile Therapeutics, Inc20200206A37.3730.896.8513.7324.0417.17
AGSPlayAGS, Inc.20200206A44.7223.6017.7018.925.904.67
AGTiShares MSCI Argentina and Glob20200206ETF82.8226.6128.7927.11-2.17-0.50
AGTCApplied Genetic Technologies Co20200206A27.4821.136.0611.4815.069.65
AGXArgan, Inc20200206A18.926.583.844.242.742.34
AGYSAgilysys, Inc.20200206A18.2817.122.381.9314.7315.19
AGZiShares Agency Bond ETF20200206ETF4.842.962.942.960.020.00
AGZDWisdomTree Trust WisdomTree Int20200206ETF21.2014.547.247.247.317.31
AHCA.H. Belo Corporation20200206A207.1272.3756.8056.8015.5715.57
AHCOAdaptHealth Corp. Class A Commo20200206A397.36149.05123.48128.6225.5720.43
AHHArmada Hoffler Properties, Inc.20200206A40.2815.9917.4217.69-1.42-1.70
AHPIAllied Healthcare Products20200206A181.88111.8486.5687.8125.2824.02
AHTAshford Hospitality Trust, Inc.20200206A39.8330.4515.3915.8014.8714.50
AIArlington Asset Investment Corp20200206A17.4015.614.224.3311.3811.28
AIAiShares Asia 50 ETF20200206ETF14.288.357.656.170.702.18
AIEQAI Powered Equity ETF20200206ETF20.9314.1713.0913.091.081.08
AIGAmerican International Group, I20200206A2.841.781.481.790.30-0.01
AIHSSenmiao Technology Limited Comm20200206A350.70301.93356.85355.64-54.92-53.71
AIIQAI Powered International Equity20200206ETF121.1224.8224.8224.820.000.00
AIMAIM ImmunoTech Inc.20200206A103.05100.1183.2184.0116.9116.10
AIMCAltra Industrial Motion Corp.20200206A15.9323.181.553.6521.6319.53
AIMTAimmune Therapeutics, Inc.20200206A13.5115.246.577.478.667.77
AINAlbany International Corp Class20200206A18.377.233.373.993.863.24
AINCAshford Inc.20200206A486.95333.36231.34286.15102.0247.21
AINVApollo Investment Corporation20200206A6.379.786.515.753.274.03
AIQGlobal X Future Analytics Tech20200206ETF39.7033.2427.3432.205.901.04
AIRAAR Corp.20200206A18.778.964.394.494.574.47
AIRGAirgain, Inc. Common Stock20200206A62.6537.9617.4516.0520.5121.91
AIRIAir Industries Group20200206A96.1480.8359.7860.1821.0520.64
AIRRFirst Trust RBA American Indust20200206ETF14.446.696.096.010.600.67
AIRTAir T Inc20200206A901.22415.20406.00415.019.190.18
AITApplied Industrial Technologies20200206A12.425.051.801.923.253.13
AIVApartment Investment and Manage20200206A4.842.580.791.031.781.55
AIZAssurant, Inc.20200206A7.263.551.772.191.771.36
AJGArthur J. Gallagher & Co.20200206A4.803.370.262.103.111.27
AJRDAerojet Rocketdyne Holdings, In20200206A12.717.095.064.872.022.22
AJXGreat Ajax Corp.20200206A9.925.412.893.162.512.25
AKAMAkamai Technologies Inc20200206A5.325.001.893.663.101.34
AKBAAkebia Therapeutics, Inc.20200206A15.5811.954.272.217.689.74
AKCAAkcea Therapeutics, Inc. Common20200206A35.0531.1116.2417.9014.8713.21
AKERAkers Biosciences Inc20200206A103.5975.8544.0348.5331.8227.32
AKGAsanko Gold Inc.20200206A49.3534.2434.5034.50-0.26-0.26
AKRAcadia Realty Trust20200206A8.5310.448.098.452.352.00
AKROAkero Therapeutics, Inc. Common20200206A105.4450.4639.4039.8911.0610.57
AKRXAkorn, Inc.20200206A58.9752.375.5813.7246.8338.67
AKTSAKOUSTIS TECHNOLOGIES, INC.20200206A42.9039.8117.4819.3422.3320.47
ALAir Lease Corporation20200206A9.285.182.044.013.141.17
ALACAlberton Acquisition Corporatio20200206A17.769.219.219.210.000.00
ALBAlbemarle Corporation20200206A6.144.853.023.491.841.36
ALBOAlbireo Pharma, Inc. Common Sto20200206A39.4121.117.499.9513.6211.16
ALCAlcon Inc. Ordinary Shares20200206A6.563.301.691.721.611.58
ALCOAlico Inc20200206A60.3135.1611.4812.4123.6822.75
ALDXAldeyra Therapeutics, Inc.20200206A61.1531.1815.5316.2815.6514.90
ALEALLETE, Inc.20200206A8.863.321.110.952.212.37
ALECAlector, Inc. Common Stock20200206A41.5720.8011.5611.669.249.15
ALEXAlexander & Baldwin, Inc.20200206A15.687.714.004.643.703.06
ALFAAlphaClone Alternative Alpha ET20200206ETF16.1416.0514.7115.541.340.51
ALGAlamo Group, Inc.20200206A64.9420.9613.6816.987.283.98
ALGNAlign Technology Inc20200206A11.018.043.485.404.562.64
ALGRAllegro Merger Corp. Common Sto20200206A38.95
ALGTAllegiant Travel Company20200206A22.2210.034.835.075.204.96
ALIMAlimera Sciences, Inc.20200206A364.63241.17128.83154.90112.3486.27
ALJJALJ Regional Holdings, Inc. Com20200206A278.85150.04150.04150.040.000.00
ALKAlaska Air Group, Inc.20200206A6.424.361.842.012.532.35
ALKSAlkermes Inc. plc20200206A12.2515.986.517.919.478.09
ALLThe Allstate Corporation20200206A2.385.411.311.514.103.91
ALLEAllegion Public Limited Company20200206A5.472.540.630.491.912.05
ALLKAllakos Inc.20200206A49.1819.6211.5813.448.046.18
ALLOAllogene Therapeutics, Inc. Com20200206A28.4919.135.046.1614.0912.97
ALLTAllot Ltd. Ordinary Shares20200206A22.0619.044.945.9314.1113.10
ALLYAlly Financial Inc.20200206A3.272.590.810.591.782.00
ALNAAllena Pharmaceuticals, Inc. Co20200206A91.0059.1233.4735.9425.6523.18
ALNYAlnylam Pharmaceuticals, Inc.20200206A27.6517.756.188.0111.579.74
ALOAlio Gold Inc. Common Shares20200206A152.6994.4086.5688.437.855.97
ALOTAstroNova, Inc. Common Stock20200206A133.5666.2221.2121.4145.0044.81
ALPNAlpine Immune Sciences, Inc. Co20200206A264.71253.65214.60217.3039.0536.35
ALRMAlarm.com Holdings, Inc.20200206A16.706.361.881.854.484.50
ALRNAileron Therapeutics, Inc. Comm20200206A109.1161.9937.9822.1924.0139.80
ALRSAlerus Financial Corporation Co20200206A167.3647.1129.8837.1517.249.96
ALSKAlaska Communications Systems20200206A72.4899.3436.9450.3362.4149.01
ALSNALLISON TRANSMISSION HOLDINGS,20200206A7.534.382.192.142.202.24
ALTAltimmune, Inc. Common Stock20200206A95.4780.5832.0732.2948.5148.29
ALTMAltus Midstream Company Class A20200206A142.5376.5548.4450.7728.1025.77
ALTRAltair Engineering Inc. Class A20200206A15.5712.466.646.685.835.79
ALTSProShares Morningstar Alternati20200206ETF32.9580.3933.5380.3946.870.00
ALTYGlobal X SuperDividend Alternat20200206ETF18.83161.9915.8615.86146.13146.13
ALUSAlussa Energy Acquisition Corp.20200206A40.11878.57878.57878.570.000.00
ALVAutoliv, Inc.20200206A9.524.611.162.213.462.40
ALXAlexander's Inc.20200206A51.1030.6530.2028.641.130.93
ALXNAlexion Pharmaceuticals Inc20200206A7.284.880.811.774.073.11
ALYAAlithya Group inc. Class A Subo20200206A148.0367.14-49.59-48.97116.73116.10
AMAntero Midstream Corporation Co20200206A19.8014.307.118.567.175.70
AMAGAMAG Pharmaceuticals, Inc.20200206A28.0029.2313.5014.4115.7314.82
AMALAmalgamated Bank Class A Common20200206A51.1021.3716.9117.524.453.85
AMATApplied Materials Inc20200206A2.452.48-1.07-0.573.553.05
AMBAAmbarella, Inc. Ordinary Shares20200206A13.757.931.431.076.506.86
AMBCAmbac Financial Group, Inc.20200206A15.117.164.683.702.573.50
AMCAMC ENTERTAINMENT HOLDINGS, INC20200206A14.7912.829.1110.693.722.14
AMCAiShares Russell 1000 Pure U.S.20200206ETF18.6255.3751.9350.223.445.16
AMCIAMCI Acquisition Corp. Class A20200206A28.13
AMCRAmcor plc Ordinary Shares20200206A9.136.033.223.452.802.57
AMCXAMC Networks Inc. Class A20200206A11.916.883.284.163.602.72
AMDAdvanced Micro Devices20200206A2.102.092.760.97-0.671.12
AMEAmetek, Inc.20200206A5.883.580.100.743.482.84
AMEDAmedisys Inc20200206A25.0411.856.896.794.975.07
AMEHApollo Medical Holdings, Inc. C20200206A58.4634.5112.2012.5622.3121.95
AMGAffiliated Managers Group20200206A12.055.411.011.964.403.45
AMGNAmgen Inc20200206A4.413.922.102.221.811.69
AMHAMERICAN HOMES 4 RENT20200206A3.894.221.511.222.713.00
AMHCAmplitude Healthcare Acquisitio20200206A141.7060.8260.8260.820.000.00
AMJJP Morgan Alerian MLP Index ETN20200206ETN5.107.262.293.404.993.87
AMKAssetMark Financial Holdings, I20200206A137.1241.5123.9728.3417.5413.17
AMKRAmkor Technology Inc20200206A11.0921.8116.4816.595.335.24
AMLPAlerian MLP ETF20200206ETF12.309.155.046.394.112.76
AMNAMN Healthcare Services20200206A12.839.544.204.205.335.33
AMNBAmerican National Bankshares In20200206A142.0794.1976.9680.2317.2313.96
AMOMQraft AI-Enhanced US Large Cap20200206ETF25.9356.8158.6556.81-1.840.00
AMOTAllied Motion Technologies Inc20200206A55.7429.1219.9219.509.209.62
AMPAmeriprise Financial, Inc.20200206A6.924.563.411.921.152.64
AMPEAmpio Pharmaceuticals, Inc20200206A44.8571.1738.0052.9833.1718.19
AMPHAmphastar Pharmaceuticals, Inc.20200206A13.8110.340.581.759.768.59
AMPYAmplify Energy Corp.20200206A41.4831.7816.7518.1615.0313.62
AMRBAmerican River Bankshares20200206A67.13296.7324.5024.50272.23272.23
AMRCAmeresco, Inc.20200206A18.459.400.751.308.658.11
AMRHAmeri Holdings, Inc. Common Sto20200206A269.54342.54282.17282.1760.3760.37
AMRKA-Mark Precious Metals, Inc.20200206A602.88317.53192.46192.46125.07125.07
AMRSAmyris Inc.20200206A32.5940.450.066.6440.3933.85
AMRXAmneal Pharmaceuticals, Inc. Cl20200206A21.2920.036.0212.0614.027.97
AMSAmerican Shared Hospital Servic20200206A191.62131.96128.59129.053.372.91
AMSCAmerican Superconductor Corp20200206A45.0762.8018.9626.1943.8436.63
AMSFAMERISAFE, Inc.20200206A31.3216.2812.2613.934.022.35
AMSWAAmerican Software, Inc.20200206A32.1130.3311.3911.4318.9418.90
AMTAmerican Tower Corporation20200206A3.931.590.850.230.741.36
AMTBAmerant Bancorp Inc. Class A Co20200206A151.4360.5944.4448.1616.1512.44
AMTBBAmerant Bancorp Inc. Class B Co20200206A847.60177.71159.28162.8318.4314.87
AMTDTD Ameritrade Holding Corp20200206A2.374.422.192.202.232.22
AMTXAemetis, Inc.20200206A247.17189.40142.94145.9346.4643.47
AMUETRACS Alerian MLP Index ETN20200206ETN15.3017.2416.4316.370.800.86
AMUBETRACS Alerian MLP Index ETN Se20200206ETN12.567.397.397.390.000.00
AMWDAmerican Woodmark Corp20200206A35.5911.044.384.346.666.70
AMZAInfraCap MLP ETF20200206ETF25.2822.9820.2120.352.772.63
AMZNAmazon.Com Inc20200206A3.742.260.151.162.111.10
ANAutoNation, Inc.20200206A10.514.861.902.072.972.79
ANABAnaptysBio, Inc. Common Stock20200206A25.5713.983.325.2810.668.70
ANATAmerican National Insurance20200206A78.2422.484.9213.8717.568.61
ANDAAndina Acquisition Corp. III Or20200206A292.36155.16883.91883.91-728.75-728.75
ANDEAndersons Inc/The20200206A23.9119.264.164.4615.1014.80
ANETArista Networks20200206A7.694.052.002.902.041.15
ANFAbercrombie & Fitch Co.20200206A7.665.943.133.552.822.39
ANGIANGI Homeservices Inc. Class A20200206A15.3225.3615.4216.039.949.33
ANGLVanEck Vectors Fallen Angel Hig20200206ETF3.664.524.244.210.290.31
ANGOAngioDynamics, Inc.20200206A18.4324.730.712.1424.0222.59
ANHAnworth Mortgage Asset Corporat20200206A27.3121.8416.0917.685.744.15
ANIKAnika Therapeutics Inc20200206A24.2512.453.904.458.558.00
ANIPANI Pharmaceuticals, Inc.20200206A45.6120.048.0510.5211.989.52
ANIXAnixa Biosciences, Inc.20200206A106.3879.9422.7725.3357.1754.61
ANSSAnsys Inc20200206A8.965.103.192.941.912.17
ANTMANTHEM, INC.20200206A6.425.081.101.573.983.51
ANVSAnnovis Bio, Inc.20200206A123.91161.26116.10121.6445.1639.62
ANYSphere 3D Corp. Common Shares20200206A320.94221.97117.04138.27104.9383.71
AOAiShares Core Aggressive Allocat20200206ETF8.5072.088.036.4164.0565.67
AOBCAmerican Outdoor Brands Corpora20200206A11.0211.012.542.798.478.22
AOKiShares Core Moderate Allocatio20200206ETF11.537.320.681.686.645.64
AOMiShares Core Moderate Allocatio20200206ETF7.044.442.512.221.922.22
AONAon plc Class A20200206A4.143.160.380.602.782.56
AORiShares Core Growth Allocation20200206ETF5.838.383.765.184.623.21
AOSA.O. Smith Corporation20200206A5.343.330.971.172.362.16
AOSLAlpha and Omega Semiconductor L20200206A89.4757.9615.5524.1842.4233.79
APAmpco-Pittsburgh Corp.20200206A95.7534.4429.4425.855.008.59
APAApache Corporation20200206A4.154.02-0.020.974.043.05
APAMARTISAN PARTNERS ASSET MANAGEME20200206A7.836.772.372.694.404.07
APDAir Products & Chemicals, Inc.20200206A4.121.940.980.630.961.30
APDNApplied DNA Sciences, Inc.20200206A136.10105.0479.5474.9625.5030.08
APEIAmerican Public Education, Inc.20200206A33.5218.758.519.3810.249.37
APENApollo Endosurgery, Inc.20200206A307.55136.45133.91134.002.542.45
APEXApex Global Brands Inc. Common20200206A134.91102.6677.3180.5325.3522.13
APHAmphenol Corporation20200206A4.973.911.714.752.20-0.84
APHAAphria Inc. Common Shares20200206A22.2919.586.798.0212.7911.56
APLEApple Hospitality REIT, Inc.20200206A6.616.893.233.573.653.32
APLSApellis Pharmaceuticals, Inc. C20200206A24.4212.886.737.206.145.68
APLTApplied Therapeutics, Inc. Comm20200206A95.7651.1617.8823.4233.2827.74
APMAptorum Group Limited Class A O20200206A20.9817.1413.4413.443.713.71
APOApollo Global Management, Inc.20200206A6.934.092.301.991.792.10
APOGApogee Enterprises Inc20200206A19.2822.356.643.7815.7018.57
APPFAppFolio, Inc. Class A20200206A34.5516.279.6910.406.585.87
APPNAppian Corporation Class A Comm20200206A20.6213.230.731.4612.5011.77
APPSDigital Turbine, Inc.20200206A16.9914.504.095.1310.419.36
APREAprea Therapeutics, Inc. Common20200206A149.6568.0447.7648.8720.2919.17
APRNBlue Apron Holdings, Inc. Class20200206A56.3544.7530.2829.4514.4715.30
APTAlpha Pro Tech, Ltd.20200206A75.9547.9340.5538.007.389.94
APTOAptose Biosciences, Inc.20200206A33.2622.927.118.1215.8214.81
APTSPreferred Apartment Communities20200206A18.2813.798.599.885.203.91
APTVAptiv PLC20200206A6.754.361.662.072.702.29
APTXAptinyx Inc. Common Stock20200206A85.9675.4140.8441.9334.5733.48
APVOAptevo Therapeutics Inc20200206A164.62135.93103.98101.0031.9534.94
APWCAsia Pacific Wire & Cable Corp20200206A260.26139.96139.96139.960.000.00
APYApergy Corporation Common Stock20200206A25.7011.743.744.528.007.22
APYXApyx Medical Corporation Common20200206A76.0285.1439.1141.7146.0343.43
AQBAquaBounty Technologies, Inc.20200206A128.0088.0575.7476.0212.3112.03
AQMSAqua Metals, Inc. Common Stock20200206A123.55105.2328.1529.7077.0875.53
AQNAlgonquin Power & Utilities Cor20200206A6.659.836.727.643.122.21
AQSTAquestive Therapeutics, Inc. Co20200206A45.5743.250.761.1342.5042.12
AQUAEvoqua Water Technologies Corp.20200206A8.487.630.061.047.606.59
ARANTERO RESOURCES CORPORATION20200206A54.2649.0734.8338.0414.2511.03
ARAAmerican Renal Associates Holdi20200206A45.7230.7411.7213.7719.0216.98
ARAVAravive, Inc. Common Stock20200206A60.7355.049.8312.4445.2142.60
ARAYAccuray Incorporated20200206A29.7827.04-9.46-9.2236.4936.27
ARCARC Document Solutions, Inc.20200206A143.84158.83207.74142.15-48.9116.68
ARCBArcBest Corporation20200206A26.1514.760.061.7814.7012.98
ARCCAres Capital Corporation20200206A5.283.372.092.371.280.99
ARCEArco Platform Limited Class A C20200206A54.7315.011.730.6713.2814.34
ARCHArch Coal, Inc.20200206A33.6419.4910.8011.848.697.65
ARCMArrow Reserve Capital Managemen20200206ETF33.919.989.989.980.000.00
ARCOARCOS DORADOS HOLDINGS INC.20200206A15.3611.564.636.056.935.51
ARCTArcturus Therapeutics Holdings20200206A94.0345.4614.7315.2230.7330.25
ARDArdagh Group S.A. Class A Commo20200206A30.1224.8617.6219.967.244.90
ARDSAridis Pharmaceuticals Inc. Com20200206A587.63233.55177.55198.3956.0135.16
ARDXArdelyx, Inc.20200206A30.5015.8110.009.715.826.12
AREAlexandria Real Estate Equities20200206A6.843.931.742.182.191.75
ARECAMERICAN RESOURCES CORP20200206A650.79738.07682.27692.7955.8045.28
ARESAres Management Corporation Cla20200206A12.768.087.037.121.060.97
ARGOArgo Group International Holdin20200206A25.937.463.882.623.574.84
ARGTGlobal X MSCI Argentina ETF20200206ETF44.6637.975.345.3132.6332.66
ARIAPOLLO COMMERCIAL REAL ESTATE F20200206A5.384.702.582.592.122.11
ARKFARK Fintech Innovation ETF20200206ETF18.5613.0410.2712.492.770.55
ARKGARK Genomic Revolution ETF20200206ETF15.5922.7114.6521.078.071.65
ARKKARK Innovation ETF20200206ETF7.445.554.234.481.311.07
ARKQARK Autonomous Technology & Rob20200206ETF10.957.788.187.96-0.40-0.17
ARKRArk Restaurants Corp20200206A74.6986.4886.4886.480.000.00
ARKWARK Next Generation Internet ET20200206ETF7.527.472.762.964.714.52
ARLAmerican Realty Investors, Inc.20200206A280.82147.26147.26147.260.000.00
ARLOArlo Technologies, Inc.20200206A37.5331.5313.0919.5918.4411.96
ARLPAlliance Resource Partners LP20200206A26.4924.347.4111.9916.9312.35
ARMKARAMARK20200206A5.875.281.430.563.854.72
ARMPArmata Pharmaceuticals, Inc. Co20200206A119.05197.3184.2685.69113.05111.62
ARNAArena Pharmaceuticals Inc20200206A13.9710.691.215.489.485.21
ARNCArconic Corporation20200206A3.653.770.32-0.363.454.14
AROCArchrock Inc20200206A12.809.943.193.266.766.67
AROWArrow Financial Corp20200206A79.9841.6235.5737.766.053.86
ARPOAerpio Pharmaceuticals, Inc. Co20200206A110.2268.58-3.91-1.4972.4970.07
ARQTArcutis Biotherapeutics, Inc. C20200206A196.6374.8153.4855.3521.3319.46
ARRARMOUR Residential REIT, Inc.20200206A5.234.201.572.382.621.81
ARTLArtelo Biosciences, Inc. Common20200206A207.75149.76120.97122.0928.7927.67
ARTNAArtesian Resources Corp20200206A92.5190.9489.0989.441.851.50
ARTWArts-Way Manufacturing Co Inc20200206A293.1198.1469.3865.1328.7533.01
ARVNArvinas, Inc20200206A56.2421.2315.5915.775.645.46
ARWArrow Electronics, Inc.20200206A19.4410.345.165.995.184.35
ARWRArrowhead Research Corporation20200206A17.2116.076.328.849.747.22
ARYAARYA Sciences Acquisiton Corp.20200206A95.2636.3836.3836.380.000.00
ASBAssociated Banc-Corp20200206A5.054.371.931.492.442.88
ASCARDMORE SHIPPING CORPORATION20200206A27.0626.828.8511.8117.9615.02
ASEAGlobal X FTSE Southeast Asia ET20200206ETF119.1579.0570.2877.258.771.80
ASETFlexShares Real Assets Allocati20200206ETF67.5215.9215.9215.920.000.00
ASFIAsta Funding Inc20200206A59.7539.1637.8937.891.281.28
ASGNASGN Incorporated20200206A14.497.620.310.367.307.26
ASHAshland Global Holdings Inc.20200206A5.392.670.670.942.011.74
ASHRXtrackers Harvest CSI 300 China20200206ETF3.624.102.562.991.541.12
ASHSXtrackers Harvest CSI 500 China20200206ETF15.1019.9919.7819.100.200.89
ASHXXtrackers MSCI China A Inclusio20200206ETF71.3232.5332.5332.530.000.00
ASIXAdvanSix Inc.20200206A23.9313.0012.483.400.529.60
ASMAvino Silver & Gold Mines Ltd.20200206A53.8485.1250.4760.4634.6624.67
ASMBAssembly Biosciences, Inc20200206A29.8215.393.005.2012.3910.19
ASNAAscena Retail Group, Inc.20200206A61.8436.2112.5115.3423.7020.86
ASPNAspen Aerogels, Inc.20200206A52.7830.1221.0824.609.055.53
ASPSAltisource Portfolio Solutions20200206A27.6921.546.517.2715.0314.27
ASPUASPEN GROUP, INC.20200206A30.7221.286.606.7314.6714.55
ASRTAssertio Therapeutics, Inc. Com20200206A98.02104.0666.2366.4437.8337.62
ASRVAmeriServ Financial Inc20200206A27.6328.082.3612.8525.7215.24
ASTCAstrotech Corporation (DE) Comm20200206A303.59185.2577.6471.68107.61113.57
ASTEAstec Industries Inc20200206A32.0613.9410.7811.423.162.52
ASURAsure Software, Inc20200206A33.9136.42-1.991.2138.4135.20
ASYSAmtech Systems Inc20200206A61.3238.1532.0932.876.065.28
ATAtlantic Power Corporation20200206A41.9034.1729.5629.644.584.50
ATECAlphatec Holdings, Inc.20200206A48.2763.6434.5434.1929.1029.44
ATENA10 NETWORKS INC20200206A18.5111.437.167.544.273.89
ATESTCTest Symbol Class C20200206A24.4814.7414.7414.740.000.00
ATESTGTEST SYMBOL20200206A26.8515.3415.2315.250.110.09
ATEXAnterix Inc. Common Stock20200206A31.4924.2913.3614.7510.939.55
ATGEAdtalem Global Education Inc. C20200206A13.635.96-3.07-1.399.037.36
ATHAthene Holding Ltd. Class A Com20200206A8.775.000.311.034.703.98
ATHXAthersys, Inc. Common Stock20200206A73.2258.4353.1853.185.255.25
ATIAllegheny Technologies20200206A9.366.743.984.092.762.65
ATIFATIF Holdings Limited Ordinary20200206A286.02374.50315.68326.9158.8247.59
ATKRAtkore International Group Inc.20200206A8.643.920.220.443.703.48
ATLCAtlanticus Holdings Corporation20200206A238.1687.52-32.4514.87119.9872.65
ATLOAMES National Corp20200206A164.0864.0249.9350.0814.0913.94
ATMPiPath Select MLP ETN20200206ETF15.7114.5116.2516.34-1.74-1.82
ATNIATN International, Inc20200206A37.5622.0518.5619.273.492.78
ATNMActinium Pharmaceuticals, Inc20200206A74.01110.1289.7688.9020.3621.22
ATNXAthenex, Inc. Common Stock20200206A20.2817.844.005.1713.8512.68
ATOAtmos Energy Corporation20200206A3.512.29-2.590.594.871.70
ATOMAtomera Incorporated Common Sto20200206A104.68213.90-19.55-11.36233.44225.25
ATOSAtossa Therapeutics, Inc. Commo20200206A98.77102.8368.9278.8133.9124.02
ATRAptarGroup, Inc.20200206A12.855.761.901.573.864.19
ATRAAtara Biotherapeutics, Inc20200206A37.9327.313.362.9523.9524.36
ATRCAtriCure, Inc.20200206A19.0810.601.393.429.217.18
ATRIAtrion Corp20200206A1.820.930.450.790.000.00
ATROAstronics Corp20200206A20.2210.16-0.67-1.0010.8311.15
ATRSAntares Pharma, Inc.20200206A26.7423.489.368.7214.1314.76
ATSGAir Transport Services Group, I20200206A17.7121.7313.8814.727.857.01
ATTOAtento S.A.20200206A78.7865.9854.7555.4511.2310.53
ATUSAltice USA, Inc. Class A Common20200206A3.982.970.560.082.402.89
ATVIActivision Blizzard Inc.20200206A2.174.702.733.311.971.40
ATXIAvenue Therapeutics, Inc. Commo20200206A122.9786.1463.2565.5822.8820.56
AUBAtlantic Union Bankshares Corpo20200206A11.385.644.294.331.351.31
AUBNAuburn National Bancorporation20200206A240.14160.56192.65187.07-32.09-26.51
AUDCAudioCodes Ltd20200206A20.5343.2025.2227.3117.9815.89
AUGAuryn Resources Inc. Common Sha20200206A91.0364.0041.6546.0022.3518.00
AUMNGolden Minerals Company20200206A155.03134.0068.0372.3865.9761.62
AUPHAurinia Pharmaceuticals Inc20200206A11.246.140.561.295.594.85
AUSFGlobal X Adaptive U.S. Factor E20200206ETF20.7616.893.503.5013.3913.39
AUTOAutoWeb, Inc. Common Stock20200206A283.29210.47202.38184.908.0925.57
AUYYamana Gold, Inc.20200206A25.2721.1110.4811.8910.609.16
AVAAvista Corporation20200206A6.427.913.312.984.604.92
AVAVAeroVironment, Inc.20200206A18.8818.220.0611.5418.166.68
AVBAvalonBay Communities, Inc.20200206A12.106.173.974.172.191.99
AVCOAvalon GloboCare Corp. Common S20200206A137.9681.3135.5635.5145.7545.80
AVDAmerican Vanguard Corporation20200206A27.4220.865.268.1115.6112.75
AVDEAvantis International Equity ET20200206ETF31.6347.2747.2747.270.000.00
AVDVAvantis International Small Cap20200206ETF28.656.766.666.660.100.10
AVEMAvantis Emerging Markets Equity20200206ETF44.9415.3815.1115.110.270.27
AVEOAVEO Pharmaceuticals, Inc.20200206A49.6864.2252.4252.9811.8011.24
AVGOBroadcom Inc. Common Stock20200206A5.225.380.631.034.744.35
AVGRAvinger, Inc. Common Stock20200206A98.4876.8770.5270.576.356.31
AVIDAvid Technology Inc20200206A30.6119.691.992.3317.7017.36
AVLRAvalara, Inc.20200206A16.9512.36-4.616.8116.975.54
AVNSAvanos Medical, Inc.20200206A15.438.6311.227.33-2.591.30
AVNWAviat Networks, Inc.20200206A185.2078.6947.9347.9330.7630.76
AVROAVROBIO, Inc. Common Stock20200206A103.1147.2113.9118.7933.2928.42
AVTAvnet, Inc.20200206A7.0413.381.671.7311.7111.65
AVTRAvantor, Inc.20200206A8.595.311.992.983.322.33
AVUSAvantis U.S. Equity ETF20200206ETF12.475.003.935.361.07-0.35
AVUVAvantis U.S. Small Cap Value ET20200206ETF23.816.382.515.483.870.90
AVXLAnavex Life Sciences20200206A47.7040.9718.6516.9722.3224.00
AVYAvery Dennison Corp.20200206A7.163.731.391.522.352.22
AVYAAvaya Holdings Corp. Common Sto20200206A8.625.341.741.083.604.25
AWIArmstrong World Industries, Inc20200206A12.103.911.612.222.301.69
AWKAmerican Water Works Company, I20200206A4.743.191.771.961.411.23
AWRAmerican States Water Company20200206A8.412.901.340.871.552.03
AWREAware Inc20200206A87.5153.5953.5953.590.000.00
AWTMAware Ultra-Short Duration Enha20200206ETF5.653.633.623.620.000.01
AWXAvalon Holdings Corp.20200206A163.4987.9347.8549.5040.0838.43
AXAxos Financial, Inc. Common Sto20200206A12.726.682.321.814.374.87
AXASAbraxas Petroleum Corporation20200206A54.7368.3954.0556.1414.3412.24
AXDXAccelerate Diagnostics, Inc.20200206A40.4831.736.087.8225.6523.91
AXEAnixter International Inc20200206A4.432.480.430.572.051.91
AXGNAxogen, Inc. Common Stock20200206A32.7114.13-0.600.4514.7413.68
AXGTAxovant Gene Therapies Ltd. Com20200206A132.96106.4412.001.9094.44104.55
AXJLWisdomTree Asia-Pacific ex-Japa20200206ETF20.596.756.756.750.000.00
AXLAmerican Axle & Manufacturing H20200206A11.458.701.743.546.975.16
AXLAAxcella Health Inc. Common Stoc20200206A283.07183.75109.32108.3074.4475.45
AXNXAxonics Modulation Technologies20200206A47.0122.5310.6711.2311.8611.30
AXPAmerican Express Company20200206A2.691.27-0.35-0.241.621.51
AXRAMREP Corporation20200206A515.17202.61121.20169.4781.4133.14
AXSAxis Capital Holders Limited20200206A5.822.881.211.111.671.77
AXSMAxsome Therapeutics, Inc20200206A25.6915.455.476.409.989.05
AXTAAxalta Coating Systems Ltd.20200206A3.843.211.231.701.981.51
AXTIAXT Inc20200206A33.5542.9929.9228.5413.0714.46
AXUAlexco Resource Corp.20200206A56.9266.8541.6741.8925.1824.98
AYAtlantica Yield plc20200206A6.7624.430.861.4123.5723.01
AYIAcuity Brands, Inc.20200206A14.276.613.924.802.701.82
AYTUAytu BioScience, Inc. Common St20200206A272.80199.83138.96139.0360.8760.81
AYXAlteryx, Inc.20200206A13.6310.574.515.366.065.21
AZOAutoZone, Inc.20200206A12.306.212.713.003.503.20
AZPNAspen Technology Inc20200206A10.894.290.951.633.342.67
AZREAzure Power Global Limited20200206A100.7897.0498.53101.49-1.50-4.45
AZRXAzurRx BioPharma, Inc. Common S20200206A133.17108.9691.15100.5317.818.43
AZZAZZ Inc.20200206A22.7813.529.8410.443.683.07
BBarnes Group Inc.20200206A16.345.883.403.312.482.58
BABoeing Company20200206A4.547.842.974.854.882.99
BABInvesco Taxable Municipal Bond20200206ETF4.633.211.932.121.271.09
BACBank of America Corporation20200206A2.883.030.731.272.301.76
BAHBooz Allen Hamilton Holding Cor20200206A6.634.261.531.462.732.80
BALiPath Series B Bloomberg Cotton20200206ETN37.9111.1022.9822.98-11.88-11.88
BAMBrookfield Asset Management Inc20200206A2.611.840.750.691.091.16
BANCBanc of California, Inc.20200206A14.208.375.605.672.772.70
BANDBandwidth Inc. Class A Common S20200206A22.398.492.823.535.684.96
BANFBancfirst Corp20200206A21.1115.159.226.645.948.52
BANRBanner Corp.20200206A9.873.651.101.182.552.47
BANXStoneCastle Financial Corporati20200206A32.0639.4028.9428.9410.4510.45
BAPCredicorp LTD20200206A16.928.987.323.711.225.44
BAPRInnovator S&P 500 Buffer ETF -20200206ETF39.0517.3217.3217.320.000.00
BASIBioanalytical Systems Inc20200206A265.43103.3536.9234.6366.4368.72
BATRALiberty Media Corporation Serie20200206A29.3419.0610.6711.788.407.28
BATRKLiberty Media Corporation Serie20200206A22.9216.51-5.82-5.9322.3322.44
BATTAmplify Advanced Battery Metals20200206ETF24.0945.6948.8247.13-3.13-1.44
BAUGInnovator S&P 500 Buffer ETF -20200206ETF33.1833.7834.1234.58-0.34-0.80
BAXBaxter International Inc.20200206A3.542.83-0.16-0.932.983.76
BBBlackBerry Limited20200206A16.2312.524.124.978.407.54
BBAXJPMorgan BetaBuilders Developed20200206ETF11.365.945.855.840.090.10
BBBYBed Bath & Beyond Inc20200206A6.476.862.552.654.314.22
BBCVirtus LifeSci Biotech Clinical20200206ETF48.4549.4215.1537.3034.2712.12
BBCAJPMorgan BetaBuilders Canada ET20200206ETF5.273.342.992.960.350.38
BBCPConcrete Pumping Holdings, Inc.20200206A183.5096.0381.4980.9914.5515.04
BBDCBarings BDC, Inc.20200206A22.9912.7311.0810.951.651.78
BBEUJPMorgan BetaBuilders Europe ET20200206ETF4.673.478.893.51-5.42-0.04
BBGIBeasley Broadcasting Group Inc20200206A121.64124.5517.6621.00106.88103.54
BBHVanEck Vectors Biotech ETF20200206ETF8.044.933.643.931.291.00
BBIBrickell Biotech, Inc. Common S20200206A124.9573.9570.6970.693.263.26
BBINJPMorgan BetaBuilders Internati20200206ETF3.4366.7163.3161.613.405.10
BBIOBridgeBio Pharma, Inc. Common S20200206A37.2923.9710.2112.9413.7611.03
BBJPJPMorgan BetaBuilders Japan ETF20200206ETF4.203.592.102.411.491.18
BBPVirtus LifeSci Biotech Products20200206ETF36.8023.444.893.0618.5520.37
BBQBBQ Holdings, Inc. Common Stock20200206A168.6778.8972.4772.476.426.42
BBREJPMorgan BetaBuilders MSCI U.S.20200206ETF3.984.012.303.221.710.79
BBSAJPMorgan BetaBuilders 1-5 Year20200206ETF8.1613.6913.6913.690.000.00
BBSIBarrett Business Services20200206A79.2933.9525.2827.618.676.34
BBUBrookfield Business Partners L.20200206A26.5824.3513.6613.2810.6911.07
BBUSJPMorgan BetaBuilders U.S. Equi20200206ETF3.073.385.193.22-1.810.15
BBWBuild-A-Bear Workshop, Inc.20200206A71.7742.6223.6125.7119.0116.91
BBXBBX Capital Corporation Class A20200206A43.4532.8123.8325.948.996.87
BBYBest Buy Company, Inc.20200206A3.573.561.141.992.421.58
BCBrunswick Corporation20200206A8.084.061.711.962.352.10
BCBPBCB Bancorp Inc (NJ)20200206A28.5721.1116.6716.684.444.43
BCCBoise Cascade Company20200206A16.307.791.112.266.685.53
BCDAberdeen Standard Bloomberg All20200206ETF29.1821.5625.9325.93-4.37-4.37
BCDABioCardia, Inc. Common Stock20200206A521.68145.32123.96123.9621.3521.35
BCEBCE, Inc.20200206A2.751.890.410.511.481.38
BCEIBONANZA CREEK ENERGY, INC.20200206A21.8010.523.293.277.237.24
BCELAtreca, Inc. Class A Common Sto20200206A113.7461.9419.3520.7542.5941.20
BCIAberdeen Standard Bloomberg All20200206ETF13.4413.2712.3913.250.880.03
BCLIBrainstorm Cell Therapeutics In20200206A46.3630.9923.7724.087.236.92
BCMiPath Pure Beta Broad Commodity20200206ETN19.8813.3114.1613.28-0.850.03
BCMLBayCom Corp Common Stock20200206A51.9128.6723.2222.885.455.80
BCOThe Brink's Company20200206A24.2910.517.657.742.872.77
BCOMB Communications Ltd20200206A644.48174.59174.59174.590.000.00
BCORBlucora, Inc.20200206A19.9015.714.946.0310.779.68
BCOVBrightcove, Inc.20200206A26.0316.757.317.959.448.81
BCOW1895 Bancorp of Wisconsin, Inc.20200206A113.8037.7237.7237.720.000.00
BCPCBalchem Corporation20200206A39.9315.6412.8612.862.782.79
BCRXBioCryst Pharmaceuticals Inc20200206A34.4538.0411.1511.0226.9027.04
BCSFBain Capital Specialty Finance,20200206A7.0810.946.926.994.023.95
BCTFBancorp 34, Inc. Common Stock20200206A197.53156.79156.79156.790.000.00
BDCBelden Inc.20200206A15.184.632.232.982.411.65
BDCSUBS AG Exchange Traded Access S20200206ETN37.966.786.826.82-0.03-0.03
BDCYETRACS 2xMonthly Leveraged Well20200206ETN151.4731.0631.0631.060.000.00
BDCZETRACS Wells Fargo Business Dev20200206ETN14.183.213.213.210.000.00
BDECInnovator S&P 500 Buffer ETF -20200206ETF31.4321.7121.7121.710.000.00
BDGEBridge Bancorp Inc20200206A30.7333.988.9626.1025.027.87
BDLFlanigan's Enterprises Inc20200206A944.08368.54353.01353.0115.5315.53
BDNBrandywine Realty Trust20200206A6.505.394.143.631.251.75
BDRBlonder Tongue Laboratories Inc20200206A299.03273.6094.10-44.79179.50318.39
BDSIBioDelivery Sciences Internatio20200206A20.3823.8611.8712.1911.9911.67
BDTXBlack Diamond Therapeutics, Inc20200206A120.1766.7840.1347.0726.6619.72
BDXBecton, Dickinson and Co.20200206A6.623.991.612.132.381.85
BEBloom Energy Corporation20200206A19.4916.859.799.927.066.94
BEAMBeam Therapeutics Inc. Common S20200206A68.1362.6042.5143.4820.0919.19
BEATBioTelemetry, Inc.20200206A19.3211.131.990.029.1411.11
BECNBeacon Roofing Supply, Inc.20200206A11.206.020.371.805.504.78
BELFABel Fuse Inc20200206A898.94605.06316.52303.27288.54301.79
BELFBBel Fuse Inc20200206A68.0032.5515.4419.7117.1112.83
BENFranklin Resources, Inc.20200206A3.964.882.432.632.462.26
BEPBrookfield Renewable Partners L20200206A9.057.52-0.201.607.725.92
BERYBerry Global Group, Inc.20200206A6.663.280.981.302.301.98
BFABrown-Forman Corporation Class20200206A36.0423.7713.9213.829.859.95
BFBBrown-Forman Corporation Class20200206A5.807.903.293.324.604.58
BFAMBRIGHT HORIZONS FAMILY SOLUTION20200206A11.565.221.462.433.762.79
BFCBank First Corporation Common S20200206A259.3593.3283.0785.4610.257.86
BFEBInnovator S&P 500 Buffer ETF -20200206ETF30.679.558.979.020.580.53
BFINBankFinancial Corporation20200206A176.7783.4582.2182.301.231.15
BFITGlobal X Health & Wellness Them20200206ETF10.104.544.244.540.310.00
BFORBarron's 400 ETF20200206ETF13.284.823.013.101.811.72
BFSSaul Centers, Inc.20200206A27.4012.715.685.547.027.17
BFSTBusiness First Bancshares, Inc.20200206A69.5248.4722.3218.2126.1530.27
BGBunge Limited20200206A8.4433.1129.4929.543.633.57
BGCPBGC Partners, Inc.20200206A19.2016.071.531.9814.5414.09
BGFVBig 5 Sporting Goods Corp20200206A63.3637.917.6110.9530.3026.96
BGGBriggs & Stratton Corp.20200206A31.7927.6812.6516.0415.0311.64
BGIBirks Group Inc20200206A173.99144.52144.55144.53-0.03-0.01
BGRNiShares Global Green Bond ETF20200206ETF15.489.977.528.872.451.10
BGSB&G Foods, Inc.20200206A11.1211.5549.7443.82-38.19-32.27
BGSFBG Staffing Inc.20200206A31.0919.045.708.3313.3410.71
BHBiglari Holdings Inc. Class B C20200206A115.5154.4328.9943.0825.4411.35
BHATBlue Hat Interactive Entertainm20200206A285.10194.13111.05139.7683.0954.37
BHBBar Harbor Bankshares20200206A111.0769.8151.1355.2118.6814.60
BHCBausch Health Companies Inc.20200206A5.014.772.932.981.841.79
BHEBenchmark Electronics20200206A16.7713.074.848.598.234.48
BHFBrighthouse Financial, Inc.20200206A8.507.402.582.694.814.71
BHLBBerkshire Hills Bancorp, Inc.20200206A14.019.315.105.664.213.65
BHRBraemar Hotels & Resorts Inc. C20200206A33.0458.6622.4939.3636.1719.30
BHTGBioHiTech Global, Inc. Common S20200206A380.14335.4469.5670.33265.89265.11
BHVNBiohaven Pharmaceutical Holding20200206A19.0711.107.206.913.904.19
BIBProShares Ultra NASDAQ Biotechn20200206ETF6.8411.045.096.465.954.58
BIBLInspire 100 ETF20200206ETF12.5213.3112.8412.710.480.60
BICKFirst Trust BICK Index Fund20200206ETF37.2628.0159.7228.02-31.72-0.01
BIGBig Lots, Inc.20200206A9.035.793.114.062.691.73
BIIBBiogen Inc. Common Stock20200206A10.1510.9811.9010.59-0.920.39
BILSPDR Bloomberg Barclays 1-3 Mon20200206ETF1.090.840.840.840.000.00
BILLBill.com Holdings, Inc.20200206A42.8018.4613.8914.724.573.75
BIMIBOQI International Medical Inc.20200206A159.20109.6879.8182.3429.8827.34
BIOBio-Rad Laboratories, Inc.Class20200206A19.019.104.814.864.284.24
BIOBBio-Rad Laboratories, Inc. Clas20200206A70.8261.5123.1923.1938.3238.32
BIOCBiocept, Inc.20200206A71.4181.8456.5756.1025.2725.74
BIOLBiolase, Inc.20200206A402.49248.4566.29162.40182.1686.06
BIOXBioceres Crop Solutions Corp. O20200206A1176.91195.48195.48195.480.000.00
BIPBrookfield Infrastructure Partn20200206A5.267.203.643.883.563.33
BISProShares UltraShort NASDAQ Bio20200206ETF10.4113.699.818.773.874.92
BIVVanguard Intermediate-Term Bond20200206ETF1.541.930.590.501.341.43
BIZDVanEck Vectors BDC Income ETF20200206ETF8.514.535.665.62-1.14-1.09
BJBJs Wholesale Club Holdings, In20200206A13.506.121.813.034.313.09
BJANInnovator S&P 500 Buffer ETF -20200206ETF24.2618.8318.4118.420.420.42
BJKVanEck Vectors Gaming ETF20200206ETF48.7434.4324.8731.379.563.06
BJRIBJ's Restaurants, Inc.20200206A20.0212.780.754.7212.028.06
BJULInnovator S&P 500 Buffer ETF -20200206ETF21.4019.4719.0619.650.42-0.18
BJUNInnovator S&P 500 Buffer ETF -20200206ETF32.2219.0516.2216.222.832.83
BKBank of New York Mellon Corpora20200206A2.393.171.451.641.721.53
BKCCBlackRock Capital Investment Co20200206A20.3715.745.906.439.849.31
BKDBrookdale Senior Living, Inc.20200206A14.9514.097.138.786.965.31
BKEThe Buckle, Inc.20200206A11.808.589.287.27-0.701.30
BKEPBlueknight Energy Partners L.P.20200206A97.0381.6266.4869.7615.1411.86
BKFiShares MSCI BRIC Index Fund20200206ETF25.7913.1513.0113.000.140.16
BKHBlack Hills Corporation20200206A6.775.882.572.483.313.40
BKIBlack Knight, Inc. Common Stoc20200206A9.143.561.101.402.452.17
BKLNInvesco Senior Loan ETF20200206ETF4.433.042.562.580.480.46
BKNGBooking Holdings Inc. Common St20200206A13.316.533.613.752.712.53
BKRBaker Hughes Company20200206A4.784.740.260.984.483.76
BKSCBank of South Carolina20200206A123.3654.8657.1556.34-2.29-1.48
BKTIBK Technologies Corporation20200206A219.04519.71334.84324.32184.87195.39
BKUBankunited, Inc.20200206A5.214.092.050.402.053.70
BKYIBIO-key International, Inc. Com20200206A113.94139.59114.87125.0724.7214.52
BLBlackLine, Inc. Common Stock20200206A15.8811.183.164.558.026.63
BLBDBlue Bird Corporation Common St20200206A29.7111.734.153.477.588.26
BLCMBellicum Pharmaceuticals, Inc.20200206A168.59120.9888.1096.8832.8824.10
BLCNReality Shares Nasdaq NextGen E20200206ETF60.9927.1613.7413.9513.4313.21
BLDTopBuild Corp. Common Stock20200206A17.089.494.955.294.544.20
BLDPBallard Power Systems Inc.20200206A12.6812.761.501.9711.2610.80
BLDRBuilders FirstSource, Inc.20200206A7.685.791.822.433.973.36
BLESInspire Global Hope ETF20200206ETF68.4726.6120.8825.105.731.51
BLFSBioLife Solutions Inc.20200206A33.9536.031.473.9134.5632.11
BLHYVirtus Newfleet Dynamic Credit20200206ETF37.3212.1912.1912.190.000.00
BLINBridgeline Digital Inc.20200206A154.97179.59136.93138.0242.6541.57
BLKBlackrock, Inc.20200206A7.482.841.171.221.671.62
BLKBBlackbaud, Inc.20200206A14.915.141.461.803.683.34
BLLBall Corporation20200206A11.2910.443.465.136.985.31
BLMNBloomin' Brands, Inc. Common St20200206A10.788.790.181.588.637.22
BLNKBlink Charging Co. Common Stock20200206A70.6659.0116.2734.1442.7424.87
BLOKAmplify Transformational Data S20200206ETF15.9834.659.7412.7124.9021.93
BLPHBellerophon Therapeutics, Inc.20200206A129.13165.84129.20129.2436.6336.59
BLUBELLUS Health Inc.20200206A43.1128.5817.3617.9811.2310.60
BLUEbluebird bio, Inc. Common Stock20200206A16.6011.004.794.346.216.66
BLVVanguard Long-Term Bond ETF20200206ETF5.453.064.143.26-1.08-0.19
BLXBanco Latinoamericano de Comerc20200206A25.7013.011.582.8311.4310.18
BMCHBMC Stock Holdings, Inc20200206A13.2510.530.543.889.996.65
BMIBadger Meter, Inc.20200206A18.299.058.407.790.651.26
BMLPDorsey Wright MLP Index ETNs du20200206ETF115.7562.32104.55104.55-42.23-42.23
BMOBank of Montreal20200206A1.651.530.500.681.040.86
BMRABIOMERICA INC20200206A180.9780.69-12.91-28.4193.60109.10
BMRCBank of Marin Bancorp20200206A39.4730.1913.0014.4917.1915.70
BMRNBioMarin Pharmaceuticals Inc20200206A7.466.802.322.794.484.01
BMTCBryn Mawr Bank Corp20200206A20.8110.715.305.275.415.51
BMYBristol-Myers Squibb Co.20200206A2.642.850.670.902.181.95
BNDVanguard Total Bond Market20200206ETF1.181.410.480.500.930.91
BNDCFlexShares Core Select Bond Fun20200206ETF16.699.519.329.320.190.19
BNDWVanguard Total World Bond ETF20200206ETF2.701.992.452.39-0.46-0.40
BNDXVanguard Total International Bo20200206ETF1.740.960.860.690.100.27
BNEDBarnes & Noble Education, Inc20200206A44.6159.18-25.76-39.7584.9498.93
BNFTBenefitfocus, Inc.20200206A30.6022.728.7910.8413.9311.88
BNGOBionano Genomics, Inc. Common S20200206A104.2093.1758.6755.8034.5137.38
BNKDMicroSectorsTM U.S. Big Banks I20200206ETN94.5022.6622.6622.660.000.00
BNKOMicroSectorsTM U.S. Big Banks I20200206ETN30.07
BNKUMicroSectorsTM U.S. Big Banks I20200206ETN24.6615.9718.5715.97-2.600.00
BNKZMicroSectorsTM U.S. Big Banks I20200206ETN26.86
BNOVInnovator S&P 500 Buffer ETF -20200206ETF27.3114.6614.6614.660.000.00
BNSBank of Nova Scotia20200206A1.831.810.740.761.061.05
BNSOBonso Electronic International20200206A238.29617.75184.05184.05433.71433.71
BOCHBank of Commerce Holdings (CA)20200206A57.9962.2126.9726.6035.2435.61
BOCTInnovator S&P 500 Buffer ETF -20200206ETF12.626.015.725.860.300.16
BOHBank of Hawaii Corp.20200206A11.326.622.833.473.793.15
BOKFBOK Financial Corp20200206A13.615.400.270.745.134.66
BOMNBoston Omaha Corporation Class20200206A37.7139.3210.7310.5728.5928.74
BONDPIMCO Active Bond Exchange-Trad20200206ETF3.101.981.231.230.750.76
BOOMDMC Global Inc. Common Stock20200206A28.2713.039.9410.623.092.41
BOOTBoot Barn Holdings, Inc.20200206A9.157.150.981.866.175.29
BORRBorr Drilling Limited Common sh20200206A126.54184.84156.78113.6128.0671.23
BOSCB.O.S. Better On-Line Solutions20200206A214.85214.0390.6990.14123.34123.89
BOSSGlobal X Founder-Run Companies20200206ETF47.8120.5020.5020.500.000.00
BOTJBank of the James Financial Gro20200206A37.7828.1523.0523.055.105.10
BOTZGlobal X Funds Global X Robotic20200206ETF4.515.472.964.292.511.17
BOUTInnovator IBD Breakout Opportun20200206ETF49.5835.5220.4835.5215.040.00
BOXBOX, INC.20200206A8.566.734.194.832.541.90
BOXLBoxlight Corporation Class A Co20200206A154.76124.9492.9294.7932.0130.15
BPFHBoston Private Financial Holdin20200206A9.5118.481.012.4017.4616.63
BPMCBlueprint Medicines Corporation20200206A24.3412.625.776.026.866.61
BPMPBP Midstream Partners LP Common20200206A18.9713.2210.0010.443.222.78
BPMXBioPharmX Corporation20200206A56.4680.9764.4864.6816.4916.30
BPOPPopular Inc20200206A7.069.390.95-0.798.4410.19
BPRNThe Bank of Princeton20200206A354.48116.25115.66115.770.590.48
BPTBP Prudhoe Bay Royalty Trust20200206A33.2619.499.609.489.9010.01
BPTHBio-Path Holdings Inc20200206A56.3034.3223.6523.5610.6710.75
BPYBrookfield Property Partners L.20200206A5.384.211.191.313.032.90
BRBroadridge Financial Solutions20200206A7.514.331.241.293.103.04
BRBRBellRing Brands, Inc.20200206A26.6213.899.018.744.885.15
BRBSBlue Ridge Bankshares, Inc.20200206A47.8621.9021.7821.780.120.12
BRCBrady Corporation20200206A17.846.342.873.213.473.13
BREWCraft Brew Alliance, Inc.20200206A6.794.652.342.762.311.93
BRFVanEck Vectors Brazil Small-Cap20200206ETF59.3660.1357.6257.622.512.51
BRGBluerock Residential Growth REI20200206A17.2220.8718.3221.982.55-1.12
BRIDBridgford Foods Corp20200206A650.42527.74510.97519.3616.778.37
BRKABerkshire Hathaway Inc.20200206A0.000.000.000.00
BRKBBERKSHIRE HATHAWAY Class B20200206A1.681.510.420.211.101.30
BRKLBrookline Bancorp Inc20200206A10.8840.733.131.3737.6039.36
BRKRBruker Corporation20200206A7.316.711.942.384.774.33
BRKSBrooks Automation Inc20200206A18.159.373.753.515.625.85
BRMKBroadmark Realty Capital Inc. C20200206A10.6811.7810.4110.491.381.30
BRNBarnwell Industries, Inc.20200206A487.23343.97302.90302.9041.0741.07
BROBrown & Brown, Inc.20200206A2.462.55-0.790.783.351.78
BROGBrooge Energy Limited Ordinary20200206A96.3653.4933.8939.0419.6014.45
BRPBRP Group, Inc. Class A Common20200206A72.0538.5520.6522.9017.9115.66
BRPABig Rock Partners Acquisition C20200206A62.7438.6830.8730.877.827.82
BRTBRT Apartments Corp20200206A42.9420.9317.8717.113.063.83
BRXBRIXMOR PROPERTY GROUP INC.20200206A4.984.051.952.242.101.81
BRYBerry Corporation (bry) Common20200206A24.3022.9112.5214.2010.388.73
BRZUDirexion Daily MSCI Brazil Bull20200206ETF3.963.380.821.382.552.00
BSAEInvesco BulletShares 2021 USD E20200206ETF39.6514.0214.0214.020.000.00
BSBEInvesco BulletShares 2022 USD E20200206ETF7.665.414.524.520.890.89
BSBKBogota Financial Corp. Common S20200206A37.4716.055.175.2010.8710.85
BSCEInvesco BulletShares 2023 USD E20200206ETF37.9637.1637.1637.160.000.00
BSCKInvesco BulletShares 2020 Corpo20200206ETF4.703.102.962.960.140.14
BSCLInvesco BulletShares 2021 Corpo20200206ETF4.732.191.881.880.300.31
BSCMInvesco BulletShares 2022 Corpo20200206ETF4.732.562.702.70-0.14-0.14
BSCNInvesco BulletShares 2023 Corpo20200206ETF4.673.092.782.780.310.31
BSCOInvesco BulletShares 2024 Corpo20200206ETF8.264.294.084.150.210.14
BSCPInvesco BulletShares 2025 Corpo20200206ETF8.184.653.723.720.930.93
BSCQInvesco BulletShares 2026 Corpo20200206ETF13.556.082.862.433.223.66
BSCRInvesco BulletShares 2027 Corpo20200206ETF12.636.343.293.293.043.04
BSCSInvesco BulletShares 2028 Corpo20200206ETF15.5013.2012.4912.520.710.68
BSCTInvesco BulletShares 2029 Corpo20200206ETF17.4110.2912.9112.91-2.62-2.62
BSDEInvesco BulletShares 2024 USD E20200206ETF37.7929.7130.1729.41-0.460.31
BSEPInnovator S&P 500 Buffer ETF -20200206ETF26.8037.9426.8337.9411.110.00
BSETBassett Furniture Industries I20200206A60.8147.809.7611.2738.0436.53
BSGMBioSig Technologies, Inc. Commo20200206A78.9149.3831.7534.9117.6314.47
BSIGBrightSphere Investment Group I20200206A36.2416.404.234.6412.1711.76
BSJKInvesco BulletShares 2020 High20200206ETF5.333.213.123.120.090.09
BSJLInvesco BulletShares 2021 High20200206ETF4.076.465.293.041.171.59
BSJMInvesco BulletShares 2022 High20200206ETF4.513.232.502.570.720.66
BSJNInvesco BulletShares 2023 High20200206ETF5.353.503.333.360.170.14
BSJOInvesco BulletShares 2024 High20200206ETF4.194.473.723.710.750.76
BSJPInvesco BulletShares 2025 High20200206ETF5.326.085.375.580.710.50
BSJQInvesco BulletShares 2026 High20200206ETF4.052.132.052.040.090.09
BSJRInvesco BulletShares 2027 High20200206ETF12.8312.2412.2412.240.000.00
BSMBlack Stone Minerals, L.P.20200206A16.5710.331.852.348.487.99
BSMLInvesco BulletShares 2021 Munic20200206ETF14.414.722.242.242.492.49
BSMMInvesco BulletShares 2022 Munic20200206ETF19.8619.8519.8519.850.000.00
BSMNInvesco BulletShares 2023 Munic20200206ETF15.8615.8515.8515.850.000.00
BSMOInvesco BulletShares 2024 Munic20200206ETF11.9211.8511.8511.850.000.00
BSMPInvesco BulletShares 2025 Munic20200206ETF11.9811.8111.8111.810.000.00
BSMQInvesco BulletShares 2026 Munic20200206ETF12.929.119.119.110.000.00
BSMRInvesco BulletShares 2027 Munic20200206ETF16.391.171.171.170.000.00
BSMSInvesco BulletShares 2028 Munic20200206ETF16.920.00
BSMTInvesco BulletShares 2029 Munic20200206ETF14.998.918.918.910.000.00
BSQRBSQUARE Corporation20200206A506.73640.91465.26484.00175.65156.91
BSRRSierra Bancorp20200206A46.1419.1714.2214.344.954.83
BSTCBioSpecifics Technologies Corp.20200206A52.0222.0713.2215.148.856.94
BSVVanguard Short-Term Bond ETF20200206ETF1.241.030.980.990.040.04
BSVNBank7 Corp. Common stock20200206A217.37104.9995.1894.219.8110.78
BSXBoston Scientific Corp.20200206A2.473.310.891.262.422.05
BTAIBioXcel Therapeutics, Inc. Comm20200206A79.3045.2727.6533.6717.6211.60
BTALAGFiQ U.S. Market Neutral Anti-20200206ETF18.4615.9614.2814.251.671.71
BTEBaytex Energy Corporation20200206A90.5171.4325.5238.0345.8933.38
BTECPrincipal Healthcare Innovators20200206ETF25.7119.9121.2120.41-1.30-0.49
BTGB2Gold Corp.20200206A23.6719.138.3211.4110.807.72
BTNBallantyne Strong, Inc20200206A128.4688.4181.7681.766.656.65
BTUPeabody Energy Corporation20200206A16.8413.582.464.7411.128.84
BTYSiPath Series B US Treasury 10-y20200206ETF11.3252.0048.0548.053.963.96
BUGGlobal X Cybersecurity ETF20200206ETF27.6654.0853.1853.180.900.90
BULPacer US Cash Cows Growth ETF20200206ETF28.2512.8812.8812.880.000.00
BURLBURLINGTON STORES, INC.20200206A10.156.823.123.663.703.16
BUSEFirst Busey Corporation Class A20200206A13.3453.935.037.6648.9146.28
BUYUSCF SummerHaven SHPEI Index Fu20200206ETF77.24
BUYNUSCF SummerHaven SHPEN Index Fu20200206ETF64.28
BVBrightView Holdings, Inc. Commo20200206A64.9330.5620.6620.819.909.76
BVALBrand Value ETF20200206ETF13.1111.7211.5811.360.140.36
BVSNBroadvision Inc Com20200206A569.69456.69178.31228.58278.38228.11
BWBabcock & Wilcox Enterprises, I20200206A52.9531.658.169.2223.4922.43
BWABorgWarner Inc.20200206A3.892.580.991.151.581.43
BWBBridgewater Bancshares, Inc. Co20200206A35.7928.4411.7714.8016.6713.64
BWENBroadwind Energy Inc20200206A603.11435.17363.21357.8171.9677.35
BWFGBankwell Financial Group Inc20200206A87.2561.3553.2352.228.129.13
BWLABowl America Incorporated20200206A626.03762.38647.99647.99114.39114.39
BWXSPDR Bloomberg Barclays Interna20200206ETF3.553.442.192.201.251.24
BWXTBWX Technologies, Inc.20200206A9.715.311.661.363.663.95
BWZSPDR Bloomberg Barclays Short T20200206ETF54.5123.5624.3324.33-0.77-0.77
BXThe Blackstone Group Inc. Class20200206A2.802.640.790.821.851.82
BXCBlueLinx Holdings Inc.20200206A73.3441.3028.1534.2413.157.05
BXGBluegreen Vacations Corporation20200206A92.6777.5349.7255.7427.8021.78
BXMTBlackstone Mortgage Trust, Inc.20200206A3.112.320.941.391.380.93
BXPBoston Properties, Inc.20200206A6.442.901.361.391.541.51
BXRXBaudax Bio, Inc. Common Stock20200206A119.6995.5270.7575.1124.7720.41
BXSBancorpSouth, Inc.20200206A7.974.891.301.423.603.47
BYByline Bancorp, Inc. Common Sto20200206A13.2811.368.018.333.353.04
BYDBoyd Gaming Corporation20200206A7.964.670.890.693.783.98
BYFCBroadway Financial Corp/Del20200206A1263.33492.16267.39328.97224.77163.19
BYLDiShares Yield Optimized Bond ET20200206ETF10.405.385.364.480.020.90
BYNDBeyond Meat, Inc. Common Stock20200206A11.458.244.013.774.234.47
BYSIBeyondSpring Inc. Ordinary Shar20200206A111.3953.3231.5640.3221.7613.01
BZHBeazer Homes USA, Inc. New20200206A21.868.962.853.506.115.46
BZQProShares UltraShort MSCI Brazi20200206ETF5.054.712.202.032.512.68
CCitigroup Inc.20200206A1.391.802.151.85-0.35-0.06
CAAPCorporacion America Airports S.20200206A50.6133.3417.7920.9215.5612.42
CAASChina Automotive Systems, Inc.20200206A225.44163.97-15.46-15.23179.43179.19
CABACabaletta Bio, Inc. Common Stoc20200206A252.2699.9251.9661.4547.9638.47
CABOCable One, Inc.20200206A1.8814.9814.4016.04-0.07-0.23
CACCamden National Corporation20200206A23.7013.028.819.414.223.61
CACCCredit Acceptance Corp20200206A32.7413.469.019.444.363.93
CACGClearBridge All Cap Growth ETF20200206ETF27.4022.7922.4922.490.300.30
CACICACI INTERNATIONAL CLA20200206A18.179.745.936.103.823.65
CADECadence Bancorporation20200206A6.835.491.361.904.133.62
CAECAE INC20200206A4.823.461.551.811.911.65
CAGConagra Brands, Inc.20200206A3.655.280.070.635.214.65
CAHCardinal Health, Inc.20200206A6.786.001.752.684.253.32
CAICAI International, Inc.20200206A25.7815.226.537.228.698.00
CAKECheesecake Factory (The)20200206A12.149.174.054.705.124.47
CALCaleres Inc20200206A17.338.552.853.365.705.19
CALACalithera Biosciences, Inc20200206A64.0040.8121.5126.2619.3014.55
CALFPacer US Small Cap Cash Cows 1020200206ETF8.2112.7916.0614.22-3.27-1.43
CALMCal-Maine Foods Inc20200206A13.0316.843.454.0813.3912.76
CALXCALIX, INC.20200206A20.7214.446.838.297.616.15
CAMPCalAmp Corp.20200206A21.0322.588.209.0214.3813.56
CAMTCamtek Ltd20200206A22.0412.293.404.738.897.55
CAPEiPath Shiller CAPE ETN20200206ETN9.8313.4519.9411.76-6.491.70
CAPLCrossAmerica Partners LP Common20200206A67.2333.0023.9723.979.049.03
CAPRCapricor Therapeutics Inc20200206A155.31153.839.4812.05144.35141.78
CARAvis Budget Group, Inc.20200206A14.7416.813.569.8713.246.94
CARACara Therapeutics, Inc.20200206A14.4811.065.826.015.245.05
CARECARTER BANK & TRUST MARTINSVILL20200206A99.7347.6643.6344.354.043.31
CARGCarGurus, Inc. Class A Common S20200206A12.699.263.283.355.985.91
CAROCarolina Financial Corp.20200206A12.478.587.286.421.302.15
CARSCars.com Inc. Common Stock20200206A13.855.13-0.99-2.376.127.50
CARVCarver Bancorp, Inc.20200206A423.81240.73129.88129.88110.85110.85
CARZFirst Trust NASDAQ Global Auto20200206ETF31.107.805.335.362.482.45
CASACasa Systems, Inc. Common Stock20200206A30.1921.020.150.0720.8720.95
CASHMeta Financial Group, Inc.20200206A14.19100.844.737.4296.1293.42
CASICASI Pharmaceuticals, Inc.20200206A59.4073.4828.85110.5844.62-37.09
CASSCass Information Systems Inc20200206A94.8338.5031.1731.297.337.21
CASYCasey's General Stores Inc20200206A10.395.222.702.622.512.60
CATCaterpillar Inc.20200206A3.042.601.041.041.551.55
CATBCatabasis Pharmaceuticals, Inc20200206A62.6047.9017.8022.2830.1025.62
CATHGlobal X S&P 500 Catholic Value20200206ETF13.085.65-2.925.358.570.30
CATMCardtronics plc Class A Ordinar20200206A16.645.450.024.875.430.58
CATOCATO CORP20200206A23.2314.416.106.388.318.03
CATSCatasys Inc. Common Stock20200206A61.3348.6311.5016.4137.1332.22
CATYCathay General Bancorp20200206A10.6612.42-0.63-1.7613.0514.18
CBChubb Limited20200206A3.562.50-0.200.222.702.29
CBANColony Bankcorp Inc20200206A172.83115.29106.89106.348.408.95
CBATCBAK Energy Technology, Inc. Co20200206A540.56410.21326.55370.5083.6639.70
CBAYCymabay Therapeutics20200206A64.1052.2540.4337.4011.8214.85
CBBCincinnati Bell Inc.20200206A14.608.413.454.814.963.60
CBFVCB Financial Services, Inc. (PA20200206A76.2746.9642.2043.474.773.50
CBIOCatalyst Biosciences, Inc.20200206A51.1329.784.735.5225.0524.26
CBLCBL& Associates Properties, Inc20200206A62.3554.7446.6447.748.107.00
CBLICleveland Biolabs, Inc20200206A97.2878.6553.5952.7725.0625.88
CBMBCBM Bancorp, Inc.20200206A98.04
CBMGCellular Biomedicine Group, Inc20200206A36.0732.168.798.7223.3823.45
CBNKCapital Bancorp, Inc.20200206A324.12124.00129.77100.77-5.7723.23
CBOECboe Global Markets, Inc.20200206A8.975.432.282.943.152.49
CBONVanEck Vectors ChinaAMC China B20200206ETF89.4187.3987.3987.390.000.00
CBPOChina Biologic Products Holding20200206A18.478.904.045.244.873.66
CBRECBRE GROUP, INC.20200206A5.432.240.370.881.871.36
CBRLCracker Barrel Old Country Stor20200206A11.689.052.202.656.846.40
CBTCabot Corporation20200206A11.725.111.682.183.432.93
CBTXCBTX, Inc. Common Stock20200206A52.9432.8611.1711.9621.6920.91
CBUCommunity Bank System20200206A12.205.111.751.403.363.71
CBZCBIZ, Inc.20200206A12.015.001.631.953.363.05
CCThe Chemours Company20200206A10.648.112.904.495.223.62
CCAPCrescent Capital BDC, Inc. Comm20200206A283.86227.22132.90227.0794.320.15
CCBCoastal Financial Corporation20200206A196.23157.24167.31166.29-10.08-9.05
CCBGCapital City Bank Group Inc20200206A64.1494.7746.9547.3947.8147.38
CCCClarivate Analytics Plc Ordinar20200206A5.324.603.632.230.972.37
CCCLChina Ceramics Co. Ltd.20200206A268.32161.99121.12144.5740.8717.42
CCDCalamos Dynamic Convertible & I20200206A15.5313.155.616.277.546.88
CCEPCoca-Cola European Partners plc20200206A5.594.982.373.322.611.66
CCFChase Corporation20200206A202.4197.2280.3987.5716.839.65
CCHCollier Creek Holdings Class A20200206A74.5487.43-42.62-42.62130.05130.05
CCICrown Castle Intl. Corp.20200206A4.072.450.060.352.392.10
CCJCameco Corporation20200206A11.739.253.924.665.334.58
CCKCrown Holdings Inc.20200206A8.815.772.753.103.012.67
CCLCarnival Corporation20200206A2.461.870.630.221.231.65
CCLPCSI Compressco LP20200206A106.8855.0644.4842.8910.5812.18
CCMPCabot Microelectronics Corp20200206A41.8517.166.207.1310.9610.03
CCNECNB Financial Corp/PA20200206A108.78102.530.340.96102.19101.56
CCOClear Channel Outdoor Holdings,20200206A36.5745.8730.4730.5815.4315.30
CCOICogent Communications Holdings,20200206A19.4817.373.431.2113.9416.16
CCORCore Alternative Capital20200206ETF35.729.396.616.612.782.78
CCRCONSOL Coal Resources LP20200206A61.4345.1330.8129.3114.3215.82
CCRCChina Customer Relations Center20200206A219.29128.316.805.96121.51122.35
CCRNCross Country Healthcare Inc20200206A24.4617.254.513.9212.7413.34
CCSCENTURY COMMUNITIES, INC.20200206A12.257.223.353.673.863.55
CCXChurchill Capital Corp II Class20200206A68.0840.2421.9525.0018.2915.24
CCXIChemoCentryx, Inc.20200206A19.1113.371.503.6811.879.69
CDAYCeridian HCM Holding20200206A11.707.399.3910.22-1.99-2.83
CDCVictoryShares US EQ Income Enha20200206ETF4.323.682.982.580.701.11
CDECoeur Mining, Inc.20200206A16.0513.345.926.827.426.52
CDEVCentennial Resource Development20200206A32.8025.3411.5313.2413.8012.09
CDKCDK Global, Inc.20200206A7.6818.53-1.222.5819.7515.95
CDLVictoryShares US Large Cap High20200206ETF11.499.579.609.58-0.03-0.01
CDLXCardlytics, Inc. Common Stock20200206A38.3220.7211.5812.139.158.59
CDMOAvid Bioservices, Inc. Common S20200206A37.5621.086.827.2414.2513.83
CDNACareDx, Inc.20200206A18.179.342.773.386.575.97
CDNSCadence Design Systems20200206A4.779.564.655.834.913.73
CDORCondor Hospitality Trust, Inc.20200206A32.5110.60-0.600.8911.209.71
CDRCedar Realty Trust, Inc20200206A39.2648.8817.0120.0531.8728.84
CDTXCidara Therapeutics, Inc.20200206A75.4186.9965.2269.4821.7717.51
CDWCDW Corporation20200206A8.135.16-1.932.077.093.09
CDXCChromaDex Corporation20200206A49.7631.9417.5116.6814.4315.26
CDXSCodexis, Inc.20200206A18.809.563.954.945.614.62
CDZICADIZ, Inc.20200206A22.0421.798.239.9513.5611.85
CECelanese Corporation Common Sto20200206A7.183.070.111.042.962.03
CECECeco Environmental Corp20200206A41.2123.898.134.5915.7619.30
CEFSSaba Closed-End Funds ETF20200206ETF29.8128.3028.6528.65-0.35-0.35
CEICamber Energy, Inc20200206A110.11111.62102.2096.279.4215.36
CEIXCONSOL Energy Inc.20200206A36.8921.750.703.1121.0518.64
CELCellcom Israel, Ltd.20200206A83.6554.7744.9342.949.8411.83
CELCCelcuity Inc. Common Stock20200206A238.53255.12272.80272.80-17.68-17.68
CELHCelsius Holdings, Inc. Common S20200206A44.3537.724.908.2632.8229.46
CELPCypress Environmental Partners,20200206A154.7897.2684.2092.3513.064.91
CEMBiShares J.P. Morgan EM Corporat20200206ETF9.818.338.568.24-0.230.09
CEMIChembio diagnostics, Inc.20200206A89.9148.6732.1932.2516.4916.42
CENTCentral Garden and Pet Co20200206A45.2129.4515.2516.1314.2013.32
CENTACentral Garden & Pet Company20200206A33.8548.6132.9434.5215.6714.09
CENXCentury Aluminum Co20200206A18.0916.995.885.6711.1111.32
CEPUCentral Puerto S.A. American De20200206A71.5372.1761.6049.8410.5722.33
CEQPCrestwood Equity Partners LP20200206A15.6711.194.975.846.215.35
CERCCerecor Inc.20200206A79.7853.8237.4536.7016.3617.12
CERNCerner Corp20200206A3.993.811.651.862.161.94
CERSCerus Corp20200206A20.6214.881.873.0212.9911.85
CETVCentral European Media Enterpri20200206A22.2016.2211.9911.994.234.23
CETXCEMTREX INC.20200206A101.02104.81101.81126.323.01-21.51
CEVACEVA Inc.20200206A24.2017.883.323.7414.5514.14
CEWWisdomTree Emerging Currency S20200206ETF32.0922.3617.2517.255.115.11
CEYVictoryShares Emerging Market H20200206ETF31.9318.6118.6118.610.000.00
CEZVictoryShares Emerging Market V20200206ETF25.7515.4015.4015.400.000.00
CFCF Industries Holding, Inc.20200206A6.232.410.580.901.831.51
CFAVictoryShares US 500 Volatility20200206ETF5.606.777.676.14-0.900.63
CFBCrossFirst Bankshares, Inc. Com20200206A115.0933.90-1.076.3234.9727.59
CFBICommunity First Bancshares, Inc20200206A176.48129.5774.3274.3255.2555.25
CFBKCentral Federal Corporation20200206A179.01160.48163.80163.80-3.31-3.31
CFFACF Finance Acquisition Corp. Cl20200206A227.40225.00225.00225.000.000.00
CFFIC&F Financial Corp20200206A184.72135.58123.22123.9112.3611.67
CFFNCapitol Federal Financial, Inc.20200206A8.6727.17-0.98-1.2128.1528.41
CFGCitizens Financial Group, Inc.20200206A2.683.911.962.152.001.82
CFMSConformis, Inc. Common Stock20200206A98.1688.5863.7964.0624.7824.52
CFOVictoryShares US 500 Enhanced V20200206ETF6.945.544.694.770.840.76
CFRCullen/Frost Bankers Inc.20200206A8.405.473.523.451.952.02
CFRXContraFect Corporation20200206A93.2754.4026.7935.0227.6019.38
CFXColfax Corporation20200206A6.834.923.123.241.801.69
CGThe Carlyle Group Inc. Common S20200206A9.5214.891.753.4913.1411.40
CGACHINA GREEN AGRICULTURE INC20200206A166.13171.7886.4886.4885.3085.30
CGBDTCG BDC, Inc. Common Stock20200206A10.7320.771.5415.0719.225.70
CGCCanopy Growth Corporation Commo20200206A9.879.633.384.496.265.15
CGENCompugen Ltd20200206A29.3220.465.478.2915.0012.18
CGIXCancer Genetics, Inc. Common St20200206A161.72101.0979.1279.5921.9721.50
CGNXCognex Corp20200206A10.019.834.855.054.984.78
CGOCalamos Global Total Return Fun20200206A39.9419.7720.2320.23-0.46-0.46
CGWInvesco S&P Global Water Index20200206ETF8.467.014.196.412.820.60
CHADDirexion Daily CSI 300 China A20200206ETF7.156.582.873.493.723.09
CHAPChaparral Energy, Inc.20200206A164.88132.74116.82113.4115.9219.33
CHAUDirexion Daily CSI 300 China A20200206ETF5.445.191.311.563.773.62
CHCIComstock Holding Companies, Inc20200206A1292.91904.25904.25904.250.000.00
CHCOCity Holding Co20200206A22.8820.205.725.6114.4814.58
CHCTCommunity Healthcare Trust Inco20200206A26.6111.754.275.227.486.54
CHDChurch & Dwight Co., Inc.20200206A4.693.023.183.47-0.16-0.44
CHDNChurchill Downs Inc20200206A13.9811.452.616.908.844.55
CHEChemed Corporation20200206A26.9612.667.397.925.264.73
CHEFThe Chef's Warehouse Inc20200206A16.508.851.230.327.638.53
CHEKCheck-Cap Ltd.20200206A310.13424.38381.73332.0142.6692.37
CHEPAGFiQ U.S. Market Neutral Value20200206ETF260.14
CHFSCHF Solutions, Inc. Common Stoc20200206A75.60101.9282.9081.8619.0220.06
CHGGCHEGG, INC.20200206A4.933.622.640.530.973.09
CHGXChange Finance U.S. Large Cap F20200206ETF12.867.917.917.910.000.00
CHHChoice Hotels Intnl.20200206A9.914.200.790.553.413.66
CHICalamos Convertible Opportuniti20200206A18.3010.388.027.712.362.67
CHICGlobal X MSCI China Communicati20200206ETF81.4997.5833.5831.4964.0066.09
CHIEGlobal X MSCI China Energy ETF20200206ETF326.00569.13569.13569.130.000.00
CHIHGlobal X MSCI China Health Care20200206ETF87.8166.7359.3559.357.387.38
CHIIGlobal X MSCI China Industrials20200206ETF288.52226.81161.19159.5365.6367.28
CHIKGlobal X MSCI China Information20200206ETF30.3840.6440.6240.630.020.01
CHILGlobal X MSCI China Large-Cap 520200206ETF23.914.224.224.220.000.00
CHIMGlobal X MSCI China Materials E20200206ETF237.31146.42131.50125.8714.9220.55
CHIQGlobal X MSCI China Consumer Di20200206ETF19.3420.158.0810.9212.069.22
CHIRGlobal X MSCI China Real Estate20200206ETF55.3466.8598.0498.65-31.19-31.80
CHISGlobal X MSCI China Consumer St20200206ETF72.79113.7694.84112.1818.921.58
CHIUGlobal X MSCI China Utilities E20200206ETF1237.78518.05494.06524.0823.99-6.03
CHIXGlobal X MSCI China Financials20200206ETF34.4547.30-0.78-0.9148.0948.21
CHKChesapeake Energy Corp.20200206A11.6917.288.8510.988.446.32
CHKPCheck Point Software Technologi20200206A4.798.271.632.016.646.26
CHMAChiasma, Inc. Common Stock20200206A49.3455.29-45.64-45.48100.93100.77
CHMGChemung Financial Corp20200206A152.1886.4573.6173.1912.8413.27
CHMICHERRY HILL MORTGAGE INVESTMENT20200206A15.8811.133.234.027.907.11
CHNALoncar China BioPharma ETF20200206ETF89.2791.9943.7743.5748.2248.42
CHNGChange Healthcare Inc. Common S20200206A14.0116.6314.2514.052.382.58
CHNRChina Natural Resources, Inc.20200206A377.32246.38162.22177.9584.1668.43
CHPMCHP Merger Corp. Class A Common20200206A128.0876.6476.6476.640.000.00
CHRACharah Solutions, Inc Common St20200206A164.89134.87124.49124.5810.3810.29
CHRSCoherus BioSciences, Inc.20200206A18.4315.96-1.18-0.7617.1516.75
CHRWC.H. Robinson Worldwide, Inc.20200206A4.434.531.191.903.332.62
CHSChicos FAS, Inc.20200206A24.4919.5111.9112.437.607.08
CHTRCharter Comm Inc Del CL A New20200206A5.943.110.661.092.452.02
CHUYChuy's Holdings, Inc. Common St20200206A36.5527.6816.9911.6610.6916.02
CHWCalamos Global Dynamic Income F20200206A16.4713.9512.8112.761.141.20
CHWYChewy, Inc.20200206A15.517.713.184.014.533.70
CHYCalamos Convertible and High In20200206A11.8625.9618.2425.527.720.44
CICIGNA Corporation20200206A9.948.093.984.534.113.56
CIACitizens, Inc.20200206A24.9248.6738.3538.0110.3210.66
CIBRFirst Trust Exchange-Traded Fun20200206ETF11.4512.698.498.414.204.28
CIDVictoryShares International Hig20200206ETF23.8018.9019.2619.21-0.36-0.31
CIDMCinedigm Corp.20200206A323.81475.00455.86421.2619.1453.74
CIENCiena Corporation20200206A3.802.13-0.09-0.192.222.32
CIFSChina Internet Nationwide Finan20200206A170.91183.42149.82146.9333.6036.49
CIGIColliers International Group In20200206A16.148.922.233.596.705.33
CIICCrescent Capital BDC, Inc. Comm20200206A505.21376.27376.27376.270.000.00
CILVictoryShares International Vol20200206ETF21.3917.9217.9217.920.000.00
CIMChimera Investment Corp.20200206A4.713.311.561.611.751.70
CINRCINER RESOURCES LP20200206A51.3723.4519.8519.233.594.22
CIOCITY OFFICE REIT, INC.20200206A11.3310.243.343.766.906.48
CIRCIRCOR International, Inc20200206A32.8716.787.698.109.088.68
CITCIT Group Inc.20200206A7.276.131.993.184.142.95
CIVBCivista Bancshares, Inc.20200206A46.7929.7618.3722.2711.387.48
CIXComp X International Inc.20200206A794.25358.76235.49238.71123.27120.05
CIZVictoryShares Developed Enhance20200206ETF12.684.864.864.860.000.00
CIZNCitizens Holding Co.20200206A258.11167.07157.95157.959.129.12
CJJDChina Jo-Jo Drugstores, Inc.20200206A77.6462.8951.7758.1311.124.76
CKHSeacor Holdings Inc.20200206A34.6716.575.267.4611.319.11
CKPTCheckpoint Therapeutics, Inc. C20200206A160.17114.9569.3094.9145.6520.05
CKXCKX Lands, Inc.20200206A785.56194.07194.07194.070.000.00
CLColgate-Palmolive Company20200206A1.593.771.401.482.382.30
CLARClarus Corporation Common Stock20200206A38.6034.8920.1318.3414.7616.54
CLBCore Laboratories N.V.20200206A15.657.902.933.274.974.64
CLBKColumbia Financial, Inc. Common20200206A8.4336.0911.464.3624.6331.73
CLBSCaladrius Biosciences, Inc. Com20200206A153.6372.5940.8540.8531.7431.74
CLCTCollectors Universe20200206A67.3664.249.9011.2154.3453.03
CLDBCORTLAND BNCP CRTLD OHIO20200206A1411.931058.661058.661058.660.000.00
CLDRCloudera, Inc.20200206A9.378.403.624.084.784.32
CLDTCHATHAM LODGING TRUST20200206A13.459.143.754.145.385.00
CLDXCelldex Therapeutics, Inc20200206A89.9995.3365.6966.7629.6528.57
CLFCleveland-Cliffs Inc.20200206A12.9410.853.335.027.515.82
CLFDClearfield, Inc.20200206A165.66126.319.7743.05116.5383.25
CLGXCorelogic, Inc.20200206A7.023.990.891.123.102.87
CLHClean Harbors, Inc20200206A12.954.201.922.012.282.19
CLIMack-Cali Realty Corp.20200206A8.715.131.612.163.532.98
CLIRClearSign Technologies Corporat20200206A397.08274.32260.92260.9213.4013.40
CLIXProShares Long Online/Short Sto20200206ETF15.1732.6332.6032.610.020.02
CLMTCalumet Specialty Products Part20200206A46.6543.1330.9329.3012.2013.83
CLNCColony Credit Real Estate, Inc.20200206A14.3617.959.639.838.338.13
CLNEClean Energy Fuels Corp.20200206A41.2231.4519.5419.9811.9211.47
CLNYColony Capital, Inc. Class A C20200206A21.0915.577.758.247.807.30
CLOUGlobal X Cloud Computing ETF20200206ETF17.1511.841.752.0110.099.83
CLPRClipper Realty Inc. Common Stoc20200206A45.1322.117.2210.5814.8911.53
CLPSCLPS Incorporation Common Stock20200206A274.29131.21104.48102.6226.7328.59
CLRCONTINENTAL RESOURCES INC.20200206A7.246.373.113.413.262.96
CLRBCellectar Biosciences INC NEW20200206A73.2362.6742.5242.5220.1520.15
CLRGIQ Chaikin U.S. Large Cap ETF20200206ETF19.4014.0514.2111.28-0.162.77
CLROClearOne, Inc. (DE) Common Stoc20200206A767.10297.43271.92297.4325.500.00
CLSCelestica, Inc.20200206A11.628.791.641.997.156.79
CLSDClearside Biomedical, Inc. Comm20200206A84.1860.3826.5324.7833.8535.60
CLSKCLEANSPARK INC20200206A104.5087.5223.9237.8963.6049.63
CLSNCelsion Corporation20200206A107.3199.7066.2369.1233.4730.58
CLTLInvesco Treasury Collateral ETF20200206ETF1.240.790.910.79-0.120.00
CLUBTown Sports International Holdi20200206A150.93164.1145.4073.10118.7291.01
CLVSClovis Oncology, Inc.20200206A15.6712.404.115.338.297.07
CLWClearwater Paper Corporation20200206A35.9320.717.5811.3313.139.38
CLWTEuro Tech Holdings Co Ltd. New20200206A375.70216.33116.14130.56100.1985.77
CLXClorox Company20200206A3.322.580.851.051.741.53
CLXTCalyxt, Inc. Common Stock20200206A74.2343.1111.5518.1531.5624.97
CMCanadian Imperial Bank of Comme20200206A1.821.450.550.380.891.07
CMAComerica Incorporated20200206A5.404.422.292.762.131.66
CMBMCambium Networks Corporation Or20200206A266.27125.4693.5196.9931.9528.47
CMBSiShares CMBS ETF20200206ETF11.366.355.655.800.700.54
CMCCommercial Metals Company20200206A5.174.341.72-3.212.627.55
CMCLCaledonia Mining Corporation Pl20200206A123.4592.3972.5178.4619.8813.93
CMCOColumbus McKinnon Corp/NY20200206A26.8627.357.617.9819.7319.37
CMCSAComcast Corp20200206A2.283.85-1.860.945.722.92
CMCTCIM Commercial Trust Corp.20200206A178.51118.0766.3761.5951.7056.47
CMDCantel Medical Corporation20200206A17.798.532.483.046.055.49
CMDYiShares Bloomberg Roll Select C20200206ETF57.819.088.659.080.430.00
CMECME Group Inc.20200206A6.186.240.332.705.903.54
CMFiShares California Muni Bond ET20200206ETF2.381.610.650.720.960.89
CMGChipotle Mexican Grill, Inc.20200206A9.535.311.512.303.803.00
CMICummins Inc.20200206A6.733.84-0.66-0.034.503.87
CMLSCumulus Media Inc. Class A Comm20200206A68.5253.7113.0413.6040.6840.12
CMOCapstead Mortgage Corp.20200206A12.0310.314.945.185.365.11
CMPCompass Minerals International,20200206A18.327.730.260.517.477.22
CMPRCimpress PLC Ordinary Shares (I20200206A28.8013.183.115.2510.087.94
CMRECostamare Inc.20200206A14.8414.226.098.858.135.36
CMRXChimerix, Inc.20200206A61.9441.8223.9624.3217.8117.51
CMSCMS Energy Corporation20200206A2.403.502.391.821.101.68
CMTCore Molding Technologies, Inc.20200206A763.30710.47709.06710.471.410.00
CMTLComtech Telecommunications20200206A21.5913.627.716.315.917.31
CNXtrackers MSCI All China Equity20200206ETF26.3230.0230.5920.56-0.579.46
CNACNA Financial Corporation20200206A13.004.952.152.102.812.85
CNATConatus Pharmaceuticals Inc.20200206A96.84117.7384.5098.4633.2319.27
CNBKACentury Bancorp Inc/Mass20200206A214.2764.6259.7259.984.904.65
CNBSAmplify Seymour Cannabis ETF20200206ETF61.6444.8223.4427.7221.3817.10
CNCCentene Corporation20200206A4.303.88-2.312.136.191.75
CNCEConcert Pharmaceuticals, Inc.20200206A50.8852.957.4514.9345.5038.01
CNCRLoncar Cancer Immunotherapy ETF20200206ETF35.7218.3917.6117.430.780.96
CNDTConduent Incorporated Common St20200206A21.8427.30-4.96-3.9132.2731.21
CNETChinaNet Online Holdings Inc.20200206A193.98180.20179.69179.690.510.51
CNFRConifer Holdings, Inc20200206A463.2764.0564.0564.050.000.00
CNHICNH INDUSTRIAL N.V.20200206A10.007.73-0.300.348.027.37
CNICanadian National Railway20200206A2.681.460.380.501.080.96
CNKCinemark Holdings, Inc.20200206A7.324.680.371.024.313.66
CNMDCONMED Corporation20200206A14.195.702.612.803.092.90
CNNBCINCINNATI BANCORP20200206A48.239.559.559.550.000.00
CNNECannae Holdings, Inc. Common St20200206A15.976.682.302.474.374.21
CNOCNO Financial Group, Inc.20200206A5.935.841.251.714.594.13
CNOBCenter Bancorp Inc20200206A23.2248.4810.6811.1837.8037.30
CNPCenterPoint Energy, Inc.20200206A3.893.26-0.79-0.514.043.76
CNQCanadian Natural Resources Limi20200206A3.513.230.990.852.242.38
CNRCornerstone Building Brands, In20200206A33.0314.452.365.1212.099.33
CNRGSPDR S&P Kensho Clean Power ETF20200206ETF20.5320.6218.7418.811.881.81
CNSCohen & Steers Inc.20200206A13.496.373.233.953.152.42
CNSLConsolidated Communications Hol20200206A20.9918.662.445.1216.2213.53
CNSPCNS Pharmaceuticals, Inc. Commo20200206A231.42188.59181.11180.857.487.74
CNSTConstellation Pharmaceuticals,20200206A62.2229.5319.6420.729.898.81
CNTGCentogene N.V. Common Shares20200206A320.75129.02125.08125.113.943.91
CNTYCentury Casinos Inc20200206A47.4025.9011.5112.8514.3913.05
CNXCNX Resources Corporation20200206A13.3011.625.977.355.684.27
CNXMCNX Midstream Partners LP20200206A14.8810.158.416.741.753.41
CNXNPC Connection Inc20200206A16.3510.933.153.327.787.61
CNXTVanEck Vectors ChinaAMC SME-Chi20200206ETF20.0615.6114.0613.991.551.62
CNYAiShares MSCI China A ETF20200206ETF35.3533.6734.5328.02-0.865.65
COGlobal Cord Blood Corporation20200206A42.9429.1018.9419.3310.169.77
COCPCocrystal Pharma, Inc. Common S20200206A179.31163.04121.14119.6641.9043.38
CODACoda Octopus Group, Inc. Common20200206A72.9050.0728.8332.5121.2417.56
CODICompass Diversified Holdings Sh20200206A23.1619.8314.0012.065.837.76
CODXCo-Diagnostics, Inc. Common Sto20200206A68.9357.8032.2443.6225.5614.17
COFCapital One Financial20200206A2.242.470.441.492.030.98
COGCabot Oil & Gas Corp.20200206A6.925.221.181.664.053.56
COHNCohen & Company Inc20200206A417.58301.08218.89218.8982.1982.19
COHRCoherent Inc20200206A35.1719.5510.3110.329.249.23
COHUCohu Inc20200206A20.3410.163.844.236.325.93
COKECoca-Cola Consolidated, Inc. Co20200206A44.3319.8411.6814.998.164.86
COLBColumbia Banking Systems Inc20200206A12.6212.112.022.4410.089.67
COLDAmericold Realty Trust20200206A5.684.012.042.121.971.89
COLLCollegium Pharmaceutical, Inc.20200206A46.8942.2718.6326.1323.6416.14
COLMColumbia Sportswear Co20200206A9.085.403.103.992.301.41
COMDirexion Auspice Broad Commodit20200206ETF34.0121.4021.3621.360.040.04
COMBGraniteShares Bloomberg Commodi20200206ETF23.7111.2311.0611.030.180.21
COMMCommScope Holding Company, Inc.20200206A9.008.721.322.747.405.98
COMTiShares Commodities Select Stra20200206ETF18.8017.0610.5015.026.562.04
CONECyrusOne Inc Common Stock20200206A9.219.912.175.857.734.05
CONNConn's Inc.20200206A19.2712.621.023.1411.609.48
COOThe Cooper Companies, Inc.20200206A9.663.241.231.642.001.60
COOPMr. Cooper Group Inc. Common St20200206A18.5121.921.523.7520.4018.17
COPConocoPhillips20200206A2.522.84-0.030.032.872.80
COPXGlobal X Copper Miners ETF (NEW20200206ETF32.7322.1220.3419.701.792.43
CORCoresite Realty Corporation20200206A19.988.902.674.166.234.74
CORECore Mark Holding Co., Inc.20200206A15.577.980.621.777.366.20
CORPPIMCO Investment Grade Corporat20200206ETF7.443.763.753.780.01-0.01
CORRCorEnergy Infrastructure Trust,20200206A21.1911.572.084.039.487.53
CORTCorcept Therapeutics Inc.20200206A14.389.074.143.774.925.29
CORVCorrevio Pharma Corp. Ordinary20200206A68.1850.7825.0228.0825.7622.70
COSTCostco Wholesale Corp20200206A2.603.080.430.662.662.42
COTYCOTY INC20200206A8.488.854.584.344.274.50
COUPCoupa Software Incorporated20200206A12.339.484.135.265.354.21
COWiPath Series B Bloomberg Livest20200206ETN23.016.43-4.19-4.1210.6210.55
COWNCowen Inc. Class A Common Stock20200206A22.5316.769.3710.237.386.53
COWZPacer US Cash Cows 100 ETF20200206ETF6.9316.5613.7213.652.842.91
CPCanadian Pacific Railway20200206A5.072.700.200.542.502.16
CPACopa Holdings, S.A.20200206A17.587.373.333.964.043.41
CPAAConyers Park II Acquisition Cor20200206A370.24428.25316.00316.00112.25112.25
CPAHCounterpath Corp20200206A129.1398.2482.6185.8515.6312.39
CPBCampbell Soup Company20200206A3.293.080.620.402.472.68
CPECallon Petroleum Company20200206A32.3125.1310.2611.7414.8613.37
CPFCentral Pacific Financial Corpo20200206A11.486.812.703.374.113.45
CPGCRESCENT POINT ENERGY CORP.20200206A30.3726.799.4510.7417.3516.04
CPHCCanterbury Park Holding Corpora20200206A377.89193.65193.65193.650.000.00
CPHIChina Pharma Holdings, Inc.20200206A109.73107.5479.7280.2327.8227.31
CPICPI Inflation Hedged ETF20200206ETF12.4111.3311.3011.330.030.00
CPIXCumberland Pharmaceuticals Inc20200206A153.3874.7465.7865.788.968.96
CPKChesapeake Utilities20200206A33.867.813.063.624.754.20
CPLGCorePoint Lodging Inc. Common S20200206A28.3616.339.098.957.247.38
CPLPCapital Product Partners L.P.20200206A25.6116.709.939.806.776.89
CPRICapri Holdings Limited20200206A9.316.863.293.773.573.10
CPRTCopart Inc20200206A5.273.761.320.212.443.55
CPRXCatalyst Pharmaceutical Inc.20200206A22.7119.526.217.1313.3212.39
CPSCooper-Standard Automotive Inc.20200206A34.1923.6612.6611.8811.0011.78
CPSHCPS Technologies Corp. Common S20200206A325.26217.59132.03132.0385.5685.56
CPSIComputer Programs & Systems In20200206A33.3515.895.137.1310.768.76
CPSSConsumer Portfolio Services20200206A284.12113.79113.84113.79-0.050.00
CPSTCapstone Turbine Corp20200206A108.3260.8840.7240.0220.1520.85
CPTCamden Property Trust20200206A6.193.281.412.131.871.15
CPTACapitala Finance Corp.20200206A18.9213.816.046.207.777.62
CPZCalamos Long/Short Equity & Dyn20200206A46.5822.1019.3418.212.773.90
CQPCheniere Energy Partners, LP20200206A18.3410.126.435.953.694.17
CQQQInvesco China Technology ETF20200206ETF7.7510.095.385.844.714.25
CRCrane Company20200206A11.664.271.441.332.822.93
CRAICRA International, Inc.20200206A55.8231.5120.2720.9611.2410.55
CRAKVanEck Vectors Oil Refiners ETF20200206ETF47.7128.7018.4411.6210.2517.07
CRBNiShares MSCI ACWI Low Carbon Ta20200206ETF21.009.769.019.010.750.75
CRBPCorbus Pharmaceuticals Holdings20200206A19.6616.246.067.3610.188.89
CRCCalifornia Resources Corporatio20200206A22.4018.307.579.3410.738.96
CRDACrawford & Company Class A20200206A45.9724.8517.4417.887.426.97
CRDBCrawford & Company Class B20200206A74.2169.4138.9846.7430.4322.67
CREECree Inc20200206A9.588.093.952.674.145.42
CREGChina Recycling Energy Corporat20200206A192.60193.39127.57143.1965.8350.20
CREXCREATIVE REALITIES, INC.20200206A602.64458.23458.23458.230.000.00
CRHMCRH Medical Corporation20200206A36.2424.3015.2313.159.0711.15
CRICarter's Inc.20200206A10.053.871.441.572.432.30
CRISCuris Inc20200206A136.12112.6639.5145.8173.1566.85
CRKComstock Resources, Inc.20200206A42.2324.996.509.5918.4915.40
CRLCharles River Laboratories Inte20200206A9.354.891.752.133.142.77
CRMsalesforce.com, inc.20200206A3.352.981.311.741.671.24
CRMDCorMedix Inc.20200206A54.6144.744.7713.3639.9731.38
CRMTAmerica's Car Mart Inc20200206A57.9925.0215.5216.129.508.90
CRNCCerence Inc. Common Stock20200206A41.9230.326.587.0723.7423.26
CRNTCeragon Networks Ltd20200206A47.3146.5120.0520.0726.4626.44
CRNXCrinetics Pharmaceuticals, Inc.20200206A195.2380.9836.7045.4744.2735.50
CRONCronos Group Inc. Common Share20200206A14.1711.254.124.847.126.39
CROPIQ Global Agribusiness Small Ca20200206ETF141.9830.9630.9630.960.000.00
CROXCrocs, Inc.20200206A11.9724.156.406.6217.7517.53
CRSCarpenter Technology Corp20200206A15.697.343.474.493.872.84
CRSACrescent Acquisition Corp Class20200206A24.90
CRSPCRISPR Therapeutics AG20200206A17.5712.714.246.688.476.03
CRTCross Timbers Royalty Trust20200206A66.5333.9923.2820.1110.7113.88
CRUSCirrus Logic Inc20200206A11.275.69-0.322.406.023.30
CRVLCorvel Corp20200206A21.1910.931.612.889.328.05
CRVSCorvus Pharmaceuticals, Inc.20200206A81.1455.2118.9918.6836.2236.53
CRWDCrowdStrike Holdings, Inc. Clas20200206A12.9110.204.395.415.804.78
CRWSCrown Crafts Inc20200206A108.1488.6579.6679.638.999.02
CRYCryoLife, Inc.20200206A22.909.633.524.266.115.37
CSAVictoryShares US Small Cap Vola20200206ETF17.5018.3318.2318.230.100.10
CSBVictoryShares US Small Cap High20200206ETF19.4731.6126.1325.555.486.05
CSBRChampions Oncology, Inc.20200206A139.4665.2746.6048.2418.6717.03
CSCOCisco Systems Inc20200206A2.091.73-0.420.112.151.62
CSDInvesco S&P Spin-Off ETF20200206ETF12.557.897.147.870.750.01
CSFVictoryShares US Discovery Enha20200206ETF12.407.314.956.522.360.79
CSFLCenterState Bank Corporation Co20200206A6.546.091.381.604.714.49
CSGPCoStar Group Inc20200206A15.917.793.053.654.684.08
CSGSCSG Systems International20200206A34.7214.424.466.719.967.71
CSIICardiovascular Systems, Inc.20200206A28.6023.438.9714.8814.468.54
CSIQCanadian Solar, Inc.20200206A8.287.80-0.251.248.056.56
CSLCarlisle Companies, Inc.20200206A18.946.673.894.612.772.05
CSLTCASTLIGHT HEALTH, INC.20200206A78.0259.8452.4150.467.438.34
CSMProShares Large Cap Core Plus20200206ETF9.126.596.616.64-0.02-0.04
CSMLIQ Chaikin U.S. Small Cap ETF20200206ETF14.756.506.155.880.340.61
CSODCornerstone OnDemand, Inc.20200206A10.767.631.882.655.754.98
CSPICSP Inc.20200206A542.96393.48393.48393.480.000.00
CSPRCasper Sleep Inc.20200206A24.9922.1511.8310.6210.3211.54
CSQCalamos Strategic Total Return20200206A17.768.907.647.371.261.53
CSSEChicken Soup for the Soul Enter20200206A282.10166.78237.79188.01-71.01-21.23
CSTECaesarstone Ltd.20200206A28.8423.576.346.8317.2316.73
CSTLCastle Biosciences, Inc. Common20200206A89.1228.6413.6812.2314.9616.41
CSTMConstellium SE Class A Ordinary20200206A9.416.961.301.935.665.02
CSTRCapStar Financial Holdings, Inc20200206A35.0334.7618.1217.9716.6316.79
CSUCapital Senior Living20200206A88.5965.1326.6725.4738.4639.65
CSVCarriage Services, Inc.20200206A29.3213.644.044.299.599.34
CSWCCapital Southwest Corp20200206A11.168.505.585.872.932.63
CSWICSW Industrials, Inc20200206A28.7214.957.918.817.046.14
CSXCSX Corporation20200206A3.225.581.651.833.923.75
CTASCintas Corp20200206A7.914.502.342.672.161.83
CTBCooper Tire & Rubber Co.20200206A19.1710.264.554.325.715.94
CTBICommunity Trust Bancorp Inc20200206A34.2320.948.568.8112.3812.13
CTEKCynergisTek, Inc.20200206A346.86193.68187.33187.586.366.10
CTGComputer Task Group, Inc.20200206A58.8447.5727.1527.3020.4220.27
CTHRCharles & Colvard Ltd20200206A340.79160.91137.14137.1423.7723.77
CTIBYunhong CTI Ltd. Common Stock20200206A322.43155.0086.3390.4468.6864.56
CTICCTI BioPharma Corp. (DE) Common20200206A127.4683.6965.5244.2618.1639.42
CTLCenturyLink, Inc.20200206A6.946.650.622.606.034.05
CTLTCATALENT, INC.20200206A5.213.351.051.302.302.05
CTMXCytomX Therapeutics, Inc.20200206A32.7423.12-1.63-0.5124.7623.64
CTOConsolidated-Tomoka Land Co.20200206A73.7934.2019.9921.6614.2112.54
CTRAContura Energy, Inc. Common Sto20200206A62.4741.214.336.4036.8834.81
CTRCCentric Brands Inc. Common Stoc20200206A182.51185.45185.47185.45-0.020.00
CTRECARTRUST REIT, INC.20200206A7.8315.871.080.6514.7915.25
CTRMCastor Maritime Inc. Common Sto20200206A399.84194.17101.75145.1892.4248.99
CTRNCiti Trends, Inc.20200206A26.6932.675.345.4827.3227.19
CTSCTS Corporation20200206A21.839.507.157.562.351.94
CTSHCognizant Technology Solutions20200206A4.217.361.793.155.564.21
CTSOCytosorbents Corp.20200206A53.8940.932.305.6338.6335.30
CTTCATCHMARK TIMBER TRUST, INC.20200206A14.6314.275.449.198.835.08
CTVACorteva, Inc. Common Stock20200206A3.903.922.453.211.470.72
CTXRCitius Pharmaceuticals Inc. Com20200206A133.6993.5872.0974.3621.4919.22
CTXSCitrix Systems Inc20200206A4.048.411.592.316.826.10
CUBCubic Corporation20200206A28.1714.64-8.63-3.2923.2717.92
CUBAHerzfeld Caribbean Basin Fund20200206A111.3481.0367.5867.5813.4513.45
CUBECubeSmart20200206A3.623.671.702.321.971.35
CUBICUSTOMERS BANCORP INC20200206A16.5811.606.936.014.675.59
CUECue Biopharma, Inc.20200206A49.8529.1512.4010.5816.7518.57
CUICUI Global, Inc.20200206A197.52184.14-10.24-14.40194.37198.54
CULPCulp, Inc.20200206A157.4445.0341.4941.613.543.42
CUOContinental Materials Corporati20200206A571.94258.19219.43222.5538.7635.64
CUREDirexion Daily Healthcare Bull20200206ETF4.247.240.670.906.576.33
CUROCURO Group Holdings Corp.20200206A49.7435.8316.0219.5119.8116.32
CUTInvesco MSCI Global Timber ETF20200206ETF15.207.507.677.78-0.17-0.28
CUTRCutera, Inc.20200206A36.9220.547.157.4513.3913.09
CUZCousins Properties Inc.20200206A14.907.533.013.644.523.89
CVACovanta Holding Corporation20200206A6.736.002.034.363.981.64
CVBFCVB Financial Corp20200206A5.126.222.983.103.243.13
CVCOCavco Industries Inc.20200206A47.4017.9311.0011.896.936.04
CVCYCentral Valley Community Bancor20200206A49.9973.687.1510.4066.5263.28
CVECenovus Energy Inc.20200206A10.9810.152.712.947.447.21
CVEOCIVEO CORPORATION20200206A82.3164.2460.0446.664.2017.58
CVETCovetrus, Inc. Common Stock20200206A13.5713.580.822.0612.7611.52
CVGICommercial Vehicle Group, Inc.20200206A36.8028.849.778.7419.1120.14
CVGWCalavo Growers Inc20200206A21.126.580.930.485.656.10
CVICVR ENERGY, INC.20200206A10.476.552.943.303.603.25
CVIACovia Holdings Corporation Comm20200206A128.4876.0737.2742.8838.8033.19
CVLTCommault Systems, Inc.20200206A9.045.350.340.765.014.59
CVLYCodorus Valley Bancorp Inc20200206A87.8066.8157.2657.169.569.65
CVMCel-Sci Corporation20200206A35.9749.8623.3917.4726.4732.39
CVNACarvana Co.20200206A11.865.952.021.773.944.18
CVRChicago Rivet & Machine Co.20200206A210.6298.61102.55102.55-3.94-3.94
CVSCVS HEALTH CORPORATION20200206A2.212.341.091.241.251.10
CVTICovenant Transportation Group,20200206A40.7115.245.175.7210.079.52
CVUCPI Aerostructures, Inc.20200206A57.7876.5145.8540.1430.6536.37
CVVCVD Equipment Corp.20200206A172.79130.6992.53106.4038.1624.29
CVXChevron Corporation20200206A2.332.511.372.061.140.45
CVYInvesco Zacks Multi-Asset Incom20200206ETF22.6216.069.269.836.816.24
CWCurtiss-Wright Corp.20200206A12.326.242.213.154.033.09
CWBSPDR Bloomberg Barclays Convert20200206ETF1.891.641.211.380.430.26
CWBCCommunity West BanCshares20200206A258.52232.56237.11228.30-4.554.27
CWBRCohBar, Inc. Common Stock20200206A217.02249.55183.91184.1165.6465.44
CWCOConsolidated Water Co Inc20200206A36.5147.4236.9238.1410.509.27
CWEBDirexion Daily CSI China Intern20200206ETF21.0913.067.388.955.694.11
CWENClearway Energy, Inc. Class C C20200206A10.886.703.282.353.414.35
CWENAClearway Energy, Inc. Class A20200206A11.846.341.050.825.295.52
CWHCamping World Holdings, Inc.20200206A24.2914.325.026.079.308.25
CWISPDR MSCI ACWI ex-US ETF20200206ETF3.963.262.302.450.980.82
CWKCushman & Wakefield plc Ordinar20200206A11.7435.9121.7233.0614.192.85
CWSAdvisorShares Focused Equity ET20200206ETF45.39113.45110.84109.062.614.39
CWSTCasella Waste Systems Inc20200206A14.1016.522.732.2313.7914.29
CWTCalifornia Water Service20200206A12.559.003.593.535.415.47
CXDCChina XD Plastics Company Limit20200206A112.9962.2052.6052.619.609.59
CXOCONCHO RESOURCES INC.20200206A5.994.642.202.292.452.35
CXPCOLUMBIA PROPERTY TRUST, INC.20200206A6.575.412.953.332.462.08
CXSEWisdomTree Trust WisdomTree Chi20200206ETF18.349.843.834.376.025.48
CXWCoreCivic, Inc.20200206A11.0310.325.495.094.835.23
CYCypress Semiconductor20200206A4.293.662.792.800.870.86
CYANCyanotech Corp20200206A344.21133.3279.7779.7753.5453.54
CYBWisdomTree Chinese Yuan Strate20200206ETF163.6473.9973.9973.990.000.00
CYBECyberoptics Corp20200206A42.1026.248.169.2818.0916.97
CYBRCyberArk Software Ltd.20200206A13.939.554.355.195.204.36
CYCCCyclacel Pharmaceuticals, Inc20200206A136.4287.0033.0933.5253.9253.49
CYCNCyclerion Therapeutics, Inc. Co20200206A73.8056.8925.7331.7731.1625.12
CYDChina Yuchai International Ltd.20200206A55.9324.6019.6819.714.924.88
CYHCommunity Health Systems, Inc.20200206A21.9820.856.357.7214.5113.13
CYRNCYREN Ltd.20200206A259.92215.31153.16189.7862.1525.52
CYRXCryoPort, Inc. Common Stock20200206A23.9328.692.771.7125.9226.99
CYTKCytokinetics Inc.20200206A22.3313.145.727.317.425.82
CZAInvesco Zacks Mid-Cap ETF20200206ETF8.014.243.864.140.380.10
CZNCCitizens & Northern Corporation20200206A183.5177.4263.3365.9414.0911.48
CZRCaesars Entertainment Corporati20200206A7.126.815.465.821.350.98
CZWICitizens Community Bancorp, Inc20200206A76.9028.6128.6328.61-0.020.01
CZZCosan Limited20200206A11.946.672.602.314.074.36
DDominion Energy, Inc Common Sto20200206A2.714.080.960.883.123.21
DACDanaos Corporation20200206A66.1866.5445.6548.4520.8918.09
DAIOData I/O Corp20200206A142.57193.5075.1275.12118.38118.38
DAKTDaktronics Inc20200206A20.4624.9223.1423.341.781.63
DALDelta Air Lines, Inc.20200206A2.333.715.714.59-2.00-0.88
DALIFirst Trust DorseyWright DALI 120200206ETF12.911.970.410.411.561.56
DALTAnfield Capital Diversified Alt20200206ETF25.8619.489.119.1110.3710.37
DANDana Incorporated20200206A7.475.320.181.495.153.84
DARDARLING INGREDIENTS INC.20200206A4.813.390.401.402.991.99
DAREDare Bioscience, Inc. Common St20200206A109.0093.4757.6764.4635.8029.01
DAUDExchange-Traded Notes linked to20200206ETN66.1159.6859.6859.680.000.00
DAUGFT Cboe Vest U.S. Equity Deep B20200206ETF21.2259.474.654.6554.8254.82
DAXGlobal X Funds Global X DAX Ger20200206ETF53.8119.6114.6614.664.954.95
DBDeutsche Bank Aktiengesellschaf20200206A9.727.520.983.196.544.32
DBAWXtrackers MSCI All World ex US20200206ETF23.8615.2415.1715.240.070.00
DBDDiebold Nixdorf Incorporated20200206A13.139.192.070.867.138.33
DBEFXtrackers MSCI EAFE Hedged Equi20200206ETF2.902.320.981.111.341.21
DBEHiM DBi Hedge Strategy ETF20200206ETF25.59
DBEMXtrackers MSCI Emerging Markets20200206ETF94.0862.2762.2162.210.060.06
DBEUXtrackers MSCI Europe Hedged Eq20200206ETF3.272.770.800.761.972.01
DBEZXtrackers MSCI Eurozone Hedged20200206ETF18.805.186.5410.60-1.36-5.42
DBGRXtrackers MSCI Germany Hedged E20200206ETF59.0813.33-14.7713.3328.100.00
DBIDesigner Brands Inc.20200206A14.688.946.946.182.002.76
DBJPXtrackers MSCI Japan Hedged Equ20200206ETF2.962.090.820.711.271.38
DBLVAdvisorShares DoubleLine Value20200206ETF65.9252.5352.5352.530.000.00
DBMFiM DBi Managed Futures Strategy20200206ETF17.070.000.000.000.000.00
DBVTDBV Technologies S.A.20200206A17.4714.057.938.696.125.36
DBXDropbox, Inc. Class A20200206A6.115.911.601.504.314.41
DCARDropCar, Inc. Common Stock20200206A551.36544.29542.87541.991.422.30
DCHFExchange-Traded Notes linked to20200206ETN27.0655.9037.4138.9118.5016.99
DCIDonaldson Company, Inc.20200206A8.545.372.872.532.502.84
DCODucommun Incorporated20200206A26.5214.572.733.4311.8411.14
DCOMDime Community Bancshares20200206A15.2313.511.161.6712.3611.84
DCPDCP Midstream, LP20200206A17.837.443.914.303.543.14
DCPHDeciphera Pharmaceuticals, Inc.20200206A33.8619.8810.4311.379.468.52
DDDuPont de Nemours, Inc. Common20200206A3.402.451.282.121.170.35
DDD3D Systems Corp20200206A10.6711.943.234.258.717.69
DDGProshares Short Oil & Gas20200206ETF48.8444.9950.4344.99-5.440.00
DDIVFirst Trust Exchange-Traded Fun20200206ETF11.329.248.338.820.920.42
DDLSWisdomTree Dynamic Currency Hed20200206ETF70.5617.4410.0913.637.363.81
DDMProShares Ultra Dow3020200206ETF2.652.680.561.692.120.99
DDOGDatadog, Inc. Class A Common St20200206A19.9713.067.728.625.344.44
DDSDillards Inc.20200206A19.568.661.652.387.016.27
DDWMWisdomTree Dynamic Currency Hed20200206ETF13.296.876.876.870.000.00
DEDeere & Company20200206A4.422.610.980.701.631.91
DEAEasterly Government Properties,20200206A4.565.290.632.144.653.15
DEACDiamond Eagle Acquisition Corp.20200206A28.5318.013.878.4214.159.59
DECKDeckers Outdoor Corp20200206A10.554.621.571.533.053.09
DEEFXtrackers FTSE Developed ex US20200206ETF138.31139.48139.48139.480.000.00
DEFInvesco Defensive Equity ETF20200206ETF47.4018.3415.4215.402.922.94
DEFAiShares Adaptive Currency Hedge20200206ETF35.4437.0137.0137.010.000.00
DEIDouglas Emmett, Inc.20200206A8.3838.4937.6637.720.850.78
DELLDell Technologies Inc.20200206A6.443.311.672.321.630.98
DEMWisdomTree Emerging Markets Hig20200206ETF7.243.663.162.940.500.72
DENNDENNY'S CORP20200206A7.345.380.991.254.394.13
DESWisdomTree U.S. SmallCap Divide20200206ETF6.204.642.553.722.090.93
DESPDespegar.com, Corp.20200206A25.1611.360.686.6810.684.68
DEURExchange-Traded Notes linked to20200206ETN10.635.824.174.381.651.44
DEUSXtrackers Russell 1000 Comprehe20200206ETF19.155.615.255.240.360.36
DEWWisdomTree Global High Dividend20200206ETF13.681.751.711.750.040.00
DFEWisdomTree Europe SmallCap Divi20200206ETF10.3913.687.567.516.116.17
DFENDirexion Daily Aerospace & Defe20200206ETF16.3413.88-1.740.5415.6213.34
DFFNDIFFUSION PHARMACEUTICALS INC20200206A82.1589.2048.2664.6640.9324.54
DFINDonnelley Financial Solutions,20200206A29.0216.899.0511.877.845.03
DFJWisdomTree Japan SmallCap Divid20200206ETF11.406.966.456.190.520.78
DFNDReality Shares DIVCON Dividend20200206ETF10.5014.9612.0114.042.950.92
DFNLDavis Select Financial ETF20200206ETF26.901.541.541.540.000.00
DFSDiscover Financial Services20200206A3.412.783.522.56-0.750.22
DFVLiPath US Treasury 5-year Bull E20200206ETF63.45
DGDollar General Corp.20200206A3.912.230.791.171.441.06
DGAZVelocityShares 3x Inverse Natur20200206ETN24.4212.285.216.387.075.91
DGBPExchange-Traded Notes linked to20200206ETN28.7419.7614.0714.075.695.69
DGICADonegal Group Inc20200206A139.3499.0376.6676.6922.3822.35
DGICBDonegal Group Inc20200206A366.62
DGIIDigi International Inc20200206A25.7234.186.647.6127.5426.57
DGLDVelocitySharesTM 3x Inverse Gol20200206ETF15.9811.8610.0610.321.791.54
DGLYDigital Ally, Inc. Common Stock20200206A145.48140.00100.76112.5439.2427.47
DGPDB Gold Double Long ETN due Feb20200206ETN51.7417.515.857.6511.669.85
DGREWisdomTree Trust WisdomTree Eme20200206ETF34.538.097.547.540.550.55
DGROiShares Core Dividend Growth ET20200206ETF2.362.681.041.121.641.56
DGRSWisdomTree Trust WisdomTree U.S20200206ETF23.259.537.827.791.721.75
DGRWWisdomTree Trust WisdomTree U.S20200206ETF3.032.061.361.680.700.38
DGSWisdomTree Emerging Markets Sma20200206ETF12.257.737.687.690.060.05
DGTSPDR Global Dow ETF (based on T20200206ETF17.577.647.647.640.000.00
DGXQuest Diagnostics Inc.20200206A5.914.931.512.253.422.68
DGZDB Gold Short ETN due February20200206ETN126.4431.4731.3131.310.150.15
DHID.R. Horton Inc.20200206A2.521.670.590.731.080.94
DHILDiamond Hill Investment Group20200206A118.4142.6644.8844.07-2.23-1.41
DHRDanaher Corporation20200206A2.911.831.010.840.820.99
DHSWisdomTree U.S. High Dividend F20200206ETF3.201.681.361.480.320.20
DHTDHT HOLDINGS, INC.20200206A20.0339.6827.3319.6612.3720.08
DHXDHI Group, Inc.20200206A66.6751.19-17.17-13.6468.3664.83
DIASPDR Dow Jones Industrial Avera20200206ETF0.702.591.341.111.251.48
DIALColumbia Diversified Fixed Inco20200206ETF13.4110.8010.1310.310.670.49
DIETDefiance Next Gen Food and Agri20200206ETF19.2324.4726.1926.19-1.72-1.72
DIGProShares Ultra Oil & Gas20200206ETF6.398.134.964.183.173.94
DIMWisdomTree International MidCap20200206ETF17.087.007.017.00-0.010.00
DINDine Brands Global, Inc.20200206A16.028.992.993.905.995.08
DINTDavis Select International ETF20200206ETF32.1142.5341.5941.630.940.90
DIODDiodes Inc20200206A14.9818.694.255.6614.4513.04
DISThe Walt Disney Company20200206A1.591.530.840.200.691.33
DISCADiscovery, Inc. Series A Common20200206A3.484.401.361.463.052.95
DISCKDiscovery, Inc. Series C Common20200206A3.759.215.746.143.483.09
DISHDISH Network Corp.20200206A4.114.920.632.524.292.40
DITAMCON Distributing Co.20200206A469.20315.93376.06376.06-60.13-60.13
DIVGlobal X SuperDividend U.S. ETF20200206ETF9.4711.9910.6910.731.301.26
DIVAAGFiQ Hedged Dividend Income Fu20200206ETF87.0987.2387.2387.230.000.00
DIVBiShares U.S. Dividend and Buyba20200206ETF8.386.456.606.56-0.15-0.11
DIVOAmplify CWP Enhanced Dividend I20200206ETF17.9211.839.449.552.392.29
DIVYReality Shares DIVS ETF20200206ETF96.3347.9724.2724.2723.7023.70
DJCBETRACS Bloomberg Commodity Inde20200206ETN176.28
DJCIETRACS Linked to the Bloomberg20200206ETN34.2719.4619.4619.460.000.00
DJDInvesco Dow Jones Industrial Av20200206ETF13.7023.549.179.6514.3613.89
DJPiPath Bloomberg Commodity Index20200206ETN4.944.162.062.302.101.86
DJPYExchange-Traded Notes linked to20200206ETN21.5244.0942.2045.901.89-1.81
DKDelek US Holdings, Inc.20200206A12.685.363.363.352.022.07
DKLDELEK LOGISTICS PARTNERS, LP20200206A33.9314.695.756.308.958.39
DKSDick's Sporting Goods, Inc.20200206A6.574.651.872.212.792.44
DLADelta Apparel Inc.20200206A196.05115.6976.3681.0639.3334.62
DLBDolby Laboratories, Inc.Class A20200206A6.758.161.291.096.867.07
DLBRVelocityShares Short LIBOR ETN20200206ETN138.08
DLHCDLH Holdings Corp.20200206A434.44268.48200.21199.9968.2768.49
DLNWisdomTree U.S. LargeCap Divide20200206ETF2.678.802.912.865.895.94
DLNGDYNAGAS LNG PARNERS LP20200206A88.2150.5912.4221.7638.1728.83
DLPHDelphi Technologies PLC Ordinar20200206A8.867.471.861.655.615.82
DLPNDolphin Entertainment, Inc.20200206A330.04308.10189.17306.10118.932.01
DLRDigital Realty Trust, Inc.20200206A4.123.071.781.961.291.11
DLSWisdomTree International SmallC20200206ETF7.429.949.049.170.900.77
DLTHDuluth Holdings Inc. Class B Co20200206A34.4327.1530.7033.04-3.54-5.88
DLTRDollar Tree Inc.20200206A4.082.290.260.382.021.91
DLXDeluxe Corporation20200206A13.927.954.114.723.843.23
DMACDiaMedica Therapeutics Inc. Com20200206A387.53283.22180.57185.11102.6598.11
DMLPDorchester Minerals LP20200206A38.1533.5621.6119.7311.9513.82
DMPIDelMar Pharmaceuticals, Inc. Co20200206A176.82115.21113.09113.432.121.78
DMRCDigimarc Corporation20200206A42.4125.436.118.3419.3217.09
DMREDeltaShares S&P EM 100 & Manage20200206ETF42.98
DMRIDeltaShares S&P International M20200206ETF248.5086.3386.3386.330.000.00
DMRLDeltaShares S&P 500 Managed Ris20200206ETF240.91222.59226.87226.58-4.28-4.00
DMRMDeltaShares S&P 400 Managed Ris20200206ETF70.0837.70-451.71303.23489.41-265.53
DMRSDeltaShares S&P 600 Managed Ris20200206ETF457.61387.02-202.13-202.13589.15589.15
DMTKDermTech, Inc. Common Stock20200206A246.75167.78119.31115.5948.4752.19
DNKNDunkin' Brands Group, Inc.20200206A8.836.730.853.775.882.96
DNLWisdomTree Global ex-US Quality20200206ETF13.686.845.305.101.541.74
DNLIDenali Therapeutics Inc. Common20200206A31.3618.176.497.6311.6810.54
DNNDenison Mines Corp20200206A51.9645.8827.6436.5318.249.35
DNOVFT Cboe Vest U.S. Equity Deep B20200206ETF31.5146.7646.7646.760.000.00
DNOWNOW INC.20200206A10.578.241.621.716.626.53
DNRDenbury Resources, Inc.20200206A96.5166.7046.3146.5420.4020.16
DODiamond Offshore Drilling20200206A21.5717.326.829.1210.508.19
DOCPHYSICIANS REALTY TRUST20200206A5.363.051.171.251.871.79
DOCUDocuSign, Inc. Common Stock20200206A10.027.064.244.332.812.73
DOGProShares Short Dow3020200206ETF2.162.080.790.701.281.38
DOGSArrow Dogs of the World ETF20200206ETF50.533.35-7.12-7.1210.4710.47
DOGZDogness (International) Corpora20200206A166.70149.39149.39149.390.000.00
DOLWisdomTree International LargeC20200206ETF13.489.877.487.682.392.19
DOMODomo, Inc. Class B Common Stock20200206A31.7317.637.365.5510.2712.08
DONWisdomTree U.S. MidCap Dividend20200206ETF6.524.023.353.330.670.69
DOOWisdomTree international Divide20200206ETF16.9814.7614.8614.76-0.090.00
DOOOBRP Inc. Common Subordinate Vot20200206A10.5010.294.113.696.186.60
DOORMASONITE INTERNATIONAL CORP20200206A14.516.421.371.585.054.84
DORMDorman Products, Inc. New20200206A26.538.422.112.506.315.92
DOVDover Corporation20200206A3.822.740.470.532.282.21
DOWDow Inc.20200206A4.244.402.022.652.391.75
DOXAmdocs Limited20200206A8.8116.58-2.932.1919.5114.39
DPHCDiamondPeak Holdings Corp. Clas20200206A226.92103.53103.53103.530.000.00
DPSTDirexion Daily Regional Banks B20200206ETF20.6114.1017.0520.19-2.95-6.09
DPWDPW Holdings, Inc.20200206A110.9199.3136.5543.7062.7655.61
DPZDomino's Pizza Inc.20200206A10.253.850.781.073.072.77
DRADDigirad Corporation20200206A304.03233.04129.07157.10103.9775.94
DREDuke Realty Corp.20200206A2.873.960.570.993.382.97
DRHDiamondRock Hospitality Company20200206A9.877.763.523.454.244.29
DRIDarden Restaurants, Inc.20200206A4.392.581.391.831.190.75
DRIODarioHealth Corp. Common Stock20200206A98.21164.0856.0056.66108.07107.42
DRIPDirexion Daily S&P Oil & Gas Ex20200206ETF21.1411.254.594.816.666.44
DRIVGlobal X Autonomous & Electric20200206ETF33.1217.5014.0814.333.423.18
DRNDirexion Daily Real Estate Bull20200206ETF32.0918.4921.5519.31-3.05-0.81
DRNADicerna Pharmaceuticals, Inc.20200206A25.6716.286.999.079.297.21
DRQDril-Quip, Inc.20200206A23.2712.418.068.334.354.08
DRRXDurect Corp20200206A62.2842.1816.4016.5125.7225.61
DRSKAptus Defined Risk ETF20200206ETF19.3519.9020.1619.90-0.260.00
DRTTDIRTT Environmental Solutions L20200206A64.8835.7530.0427.095.718.66
DRVDirexion Daily Real Estate Bear20200206ETF36.3821.0616.6714.474.406.59
DRWWisdomTree Global ex-US Real Es20200206ETF18.1510.8212.8911.64-2.06-0.82
DSDrive Shack Inc.20200206A30.1422.347.317.2615.0315.09
DSEDuff & Phelps Select MLP and Mi20200206A28.4023.3618.2618.995.064.32
DSGXDescartes Systems Group Inc20200206A8.967.34-0.060.427.416.93
DSIiShares MSCI KLD 400 Social ETF20200206ETF2.901.421.351.320.070.10
DSKEDaseke, Inc. Common Stock20200206A65.5550.825.646.6545.1844.17
DSLVVelocitySharesTM 3x Inverse Sil20200206ETF21.9212.7510.029.052.723.70
DSPGDSP Group Inc20200206A18.4812.855.815.517.047.34
DSSDocument Security Systems, Inc.20200206A284.73240.72224.85228.3615.8712.36
DSSIDiamond S Shipping Inc. Common20200206A24.7411.964.826.007.165.98
DSTLDistillate U.S. Fundamental Sta20200206ETF21.2427.3726.9727.560.40-0.19
DSWLDeswell Industries Inc20200206A815.62781.40781.64781.40-0.240.00
DSXDiana Shipping, Inc.20200206A44.7154.6822.9227.5631.7627.11
DTDynatrace, Inc.20200206A19.7414.295.697.128.607.17
DTDWisdomTree U.S. Total Dividend20200206ETF3.192.802.962.71-0.160.09
DTEDTE Energy Company20200206A4.783.23-0.030.063.273.17
DTEADAVIDsTEA Inc. Common Stock20200206A145.21134.32135.83124.06-1.5110.26
DTECALPS Disruptive Technologies ET20200206ETF32.9035.8833.7133.632.172.24
DTHWisdomTree International High D20200206ETF13.657.417.127.160.300.25
DTILPrecision BioSciences, Inc. Com20200206A36.4316.906.807.9410.108.96
DTNWisdomTree U.S. Dividend ex-Fin20200206ETF3.722.942.432.560.510.38
DTODB Crude Oil Double Short Excha20200206ETN298.19159.14113.76109.9045.3849.24
DTSSDatasea Inc. Common Stock20200206A397.79261.31241.40241.4019.9219.92
DTULiPath US Treasury 2-year Bull E20200206ETF60.62
DTUSiPath US Treasury 2-year Bear E20200206ETF412.34
DTYLiPath US Treasury 10-year Bull20200206ETF9.7030.3626.9226.923.443.44
DUGProShares UltraShort Oil & Gas20200206ETF7.1712.104.630.927.4711.17
DUKDuke Energy Corporation20200206A2.102.162.352.45-0.19-0.29
DURAVanEck Vectors Morningstar Dura20200206ETF23.3636.3840.6341.48-4.26-5.11
DUSADavis Select U.S. Equity ETF20200206ETF45.1117.7217.7717.72-0.050.00
DUSLDirexion Daily Industrials Bull20200206ETF31.6215.6414.1013.721.541.92
DUSTDirexion Daily Gold Miners Inde20200206ETF16.5814.907.538.607.376.29
DVADaVita Inc.20200206A5.036.810.991.085.835.74
DVAXDynavax Technologies Corporatio20200206A20.5316.1612.9710.953.185.23
DVDDover Motorsports20200206A125.1386.1983.7683.762.442.44
DVLUFirst Trust Dorsey Wright Momen20200206ETF16.483.852.232.341.621.51
DVNDevon Energy Corporation20200206A4.494.461.622.262.852.21
DVOLFirst Trust Dorsey Wright Momen20200206ETF13.228.217.607.450.620.76
DVOPSource Dividend Opportunity ETF20200206ETF34.3612.4112.4112.410.000.00
DVPDeep Value ETF20200206ETF23.9910.439.5110.070.920.36
DVYiShares Select Dividend ETF20200206ETF1.762.321.601.780.720.54
DVYAiShares Asia/Pacific Dividend E20200206ETF22.634.494.844.09-0.360.40
DVYEiShares Emerging Markets Divide20200206ETF10.677.684.755.002.932.68
DWASInvesco DWA SmallCap Momentum E20200206ETF16.7710.289.859.840.430.44
DWATArrow Investments Trust Arrow D20200206ETF409.11270.13262.59267.537.542.60
DWAWAdvisorShares Dorsey Wright FSM20200206ETF61.3827.5426.6526.650.890.89
DWCRArrow DWA Country Rotation ETF20200206ETF639.46
DWEQAdvisorShares Dorsey Wright Alp20200206ETF64.1557.2557.2557.250.000.00
DWFISPDR Dorsey Wright Fixed Income20200206ETF11.595.095.055.050.040.04
DWLDDavis Select Worldwide ETF20200206ETF30.5311.739.319.312.422.42
DWMWisdomTree International Equity20200206ETF15.1319.0819.0719.080.000.00
DWMCAdvisorShares Dorsey Wright Mic20200206ETF301.33231.39231.39231.390.000.00
DWMFWisdomTree International Multif20200206ETF25.738.958.968.96-0.01-0.01
DWPPFirst Trust Dorsey Wright Peopl20200206ETF37.7412.5212.5212.520.000.00
DWSHAdvisorShares Dorsey Wright Sho20200206ETF28.5423.487.838.8215.6514.65
DWSNDawson Geophysical Company New20200206A203.10164.86131.25131.2533.6133.61
DWUSAdvisorShares Dorsey Wright FSM20200206ETF29.3822.3718.6018.603.773.77
DWXSPDR S&P International Dividend20200206ETF5.278.076.236.311.831.76
DXDynex Capital, Inc.20200206A16.9216.598.6211.227.975.37
DXCDXC Technology Company20200206A6.113.991.891.992.102.01
DXCMDexCom, Inc.20200206A15.9510.005.095.824.904.18
DXDProShares UltraShort Dow 3020200206ETF4.724.432.581.851.852.58
DXGEWisdomTree Germany Hedged Equit20200206ETF58.4436.1728.6936.047.470.13
DXJWisdomTree Japan Hedged Equity20200206ETF1.851.680.460.431.221.26
DXJSWisdomTree Japan Hedged SmallCa20200206ETF54.8835.8435.3735.310.470.53
DXLGDestination XL Group, Inc.20200206A167.49116.35106.55106.559.809.80
DXPEDXP Enterprises Inc20200206A78.3727.9314.2516.3913.6811.54
DXYNDixie Group Inc20200206A299.90287.9754.6354.63233.34233.34
DYDycom Industries, Inc.20200206A16.3511.676.576.845.114.83
DYAIDyadic International, Inc.20200206A82.5963.7436.9939.3626.7624.38
DYLSWisdomTree Dynamic Long/Short U20200206ETF18.8819.6218.1019.621.520.00
DYNFBlackRock U.S. Equity Factor Ro20200206ETF7.344.914.604.770.340.18
DYNTDynatronics Corp20200206A192.52119.82112.98111.186.838.63
DZKDirexion Daily Developed Market20200206ETF19.9413.5512.1812.251.371.30
DZSIDASAN Zhone Solutions, Inc20200206A64.6632.1410.248.7121.9023.43
DZZDB Gold Double Short ETN due Fe20200206ETN344.14344.80341.89342.442.912.36
EAElectronic Arts Inc20200206A3.776.012.122.053.893.96
EAFGrafTech International Ltd.20200206A15.2211.373.084.418.266.96
EAGGiShares ESG US Aggregate Bond E20200206ETF6.514.584.744.74-0.16-0.16
EARNELLINGTON RESIDENTIAL MORTGAGE20200206A32.7322.2116.5316.585.685.63
EARSAuris Medical Holding Ltd. Comm20200206A162.32127.37111.27111.5616.1015.81
EASGXtrackers MSCI EAFE ESG Leaders20200206ETF13.2612.8513.5712.51-0.720.34
EASIAmplify EASI Tactical Growth ET20200206ETF19.895.795.795.790.000.00
EASTEASTSIDE DISTILLING , INC.20200206A136.99143.53-0.4533.97143.97109.56
EATBrinker International, Inc.20200206A9.285.721.521.984.203.75
EBEventbrite, Inc. Class A Common20200206A24.3824.825.1513.6019.6711.22
EBAYeBay Inc20200206A2.743.731.631.012.112.73
EBFEnnis, Inc.20200206A15.038.065.896.092.171.97
EBIXEbix Inc20200206A22.3514.507.826.316.688.19
EBIZGlobal X E-commerce ETF20200206ETF31.5813.6012.5912.751.010.85
EBMTEagle Bancorp Montana, Inc20200206A49.4442.3941.2842.661.11-0.27
EBNDSPDR Bloomberg Barclays Emergin20200206ETF4.213.012.372.370.640.64
EBSEmergent Biosolutions, Inc.20200206A17.988.643.682.694.965.95
EBSBMeridian Bancorp, Inc.20200206A10.5857.662.043.3555.6254.31
EBTCEnterprise Bancorp Inc.20200206A167.9797.2176.8185.8120.4111.40
ECHiShares MSCI Chile ETF20200206ETF8.704.601.171.583.433.01
ECHOEcho Global Logistics, Inc.20200206A43.8433.859.5121.4524.3512.40
ECLEcolab, Inc.20200206A3.784.470.112.434.362.04
ECLNFirst Trust EIP Carbon Impact E20200206ETF13.198.039.999.98-1.96-1.95
ECNSiShares MSCI China Small-Cap ET20200206ETF89.3742.0040.3141.071.700.93
ECOLUS Ecology, Inc.20200206A20.509.544.215.075.334.47
ECOMCHANNELADVISOR CORPORATION20200206A21.719.733.034.546.705.19
ECONColumbia Emerging Markets Consu20200206ETF42.1814.5014.5614.56-0.06-0.06
ECORelectroCore, Inc. Common Stock20200206A296.19189.81154.37154.7035.4435.11
ECOWPacer Emerging Markets Cash Cow20200206ETF66.6645.4645.4645.460.000.00
ECPGEncore Capital Group, Inc.20200206A16.967.12-0.35-0.537.477.66
ECTECA Marcellus Trust 1 Interest20200206A371.05272.28201.21201.2571.0771.02
EDConsolidated Edison, Inc.20200206A4.293.091.492.141.600.95
EDCDirexion Daily Emerging Markets20200206ETF4.963.300.360.482.942.82
EDENiShares MSCI Denmark ETF20200206ETF16.3213.958.249.625.714.32
EDITEditas Medicine, Inc. Common St20200206A18.2211.683.853.817.827.87
EDIVSPDR S&P Emerging Markets Divid20200206ETF24.7828.074.865.1123.2122.96
EDNTEdison Nation, Inc. Common Stoc20200206A244.69154.47100.12103.3854.3651.09
EDOGALPS Emerging Sector Dividend D20200206ETF24.1622.7124.7124.71-2.00-2.00
EDOWFirst Trust Dow 30 Equal Weight20200206ETF20.2113.5913.2513.650.34-0.06
EDRYEuroDry Ltd. Common Shares20200206A1760.181064.35951.85950.32112.50114.04
EDSAEdesa Biotech, Inc. Common Shar20200206A184.4570.5876.1376.13-5.55-5.55
EDUCEducational Development Corp20200206A160.5592.4577.1279.2815.3313.16
EDVVanguard World Funds Extended D20200206ETF7.677.497.167.300.330.19
EDZDirexion Daily Emerging Markets20200206ETF3.053.110.23-0.102.893.22
EEEl Paso Electric Company20200206A1.751.451.291.240.160.21
EEFTEuronet Worldwide Inc20200206A13.377.141.742.095.405.05
EEHELEMENTS Linked to the SPECTRUM20200206ETN613.91
EELVInvesco S&P Emerging Markets Lo20200206ETF53.3520.6619.4419.341.221.32
EEMiShares MSCI Emerging Markets E20200206ETF2.273.922.272.211.661.71
EEMAiShares MSCI Emerging Markets A20200206ETF24.7017.2316.0416.241.190.99
EEMDAAM S&P Emerging Markets High D20200206ETF131.2471.0570.8770.870.180.18
EEMOInvesco S&P Emerging Markets Mo20200206ETF91.4960.6227.7540.7932.8719.83
EEMSiShares MSCI Emerging Markets S20200206ETF50.1223.2023.2223.21-0.02-0.01
EEMViShares Edge MSCI Min Vol Emerg20200206ETF3.411.971.651.630.320.34
EEMXSPDR MSCI Emerging Markets Foss20200206ETF31.2131.62-2.90-2.9034.5234.52
EESWisdomTree U.S. SmallCap Fund20200206ETF10.758.475.404.653.083.83
EETProShares Ultra MSCI Emerging M20200206ETF32.4513.9712.2013.851.770.12
EEVProShares Trust UltraShort MSCI20200206ETF5.127.10-1.002.438.114.67
EEXEmerald Holding, Inc.20200206A30.6621.9921.7621.770.230.22
EFAiShares MSCI EAFE ETF20200206ETF1.441.180.720.780.440.38
EFADProShares MSCI EAFE Dividend Gr20200206ETF18.8314.7714.6814.770.090.00
EFASGlobal X MSCI SuperDividend EAF20200206ETF29.1332.0527.5627.564.494.49
EFAViShares Edge MSCI Min Vol EAFE20200206ETF1.421.010.530.540.480.47
EFAXSPDR MSCI EAFE Fossil Fuel Rese20200206ETF37.5320.4619.9719.240.491.22
EFCEllington Financial Inc. Common20200206A5.584.193.493.160.701.03
EFGiShares MSCI EAFE Growth ETF20200206ETF5.113.272.582.870.690.40
EFNLiShares MSCI Finland ETF20200206ETF47.0523.5218.4224.785.10-1.26
EFOProShares Ultra MSCI EAFE20200206ETF77.6363.8863.8863.880.000.00
EFOIEnergy Focus, Inc.20200206A104.22100.8192.0491.818.778.99
EFSCEnterprise Financial Services C20200206A19.8512.157.877.734.284.42
EFUProShares Trust UltraShort MSCI20200206ETF59.9548.4641.7642.726.705.73
EFViShares MSCI EAFE Value ETF20200206ETF2.213.282.572.630.710.65
EFXEquifax, Incorporated20200206A5.033.311.211.272.092.04
EFZProShares Trust Short MSCI EAFE20200206ETF15.2011.0010.5410.840.450.15
EGANeGain Corporation20200206A49.6530.3915.8917.6414.5112.75
EGBNEagle Bancorp Inc20200206A12.9317.981.531.3116.4516.67
EGHT8x8, Inc. Common Stock20200206A7.717.083.143.443.943.63
EGLEEagle Bulk Shipping Inc.20200206A52.3933.4117.0318.2216.3815.19
EGOEldorado Gold Corporation20200206A14.9314.173.655.6510.528.52
EGOVNIC Inc20200206A15.5521.827.057.3214.7714.50
EGPEastGroup Properties Inc.20200206A15.566.613.774.342.842.27
EGPTVanEck Vectors Egypt Index ETF20200206ETF117.47150.56150.56150.560.000.00
EGRXEagle Pharmaceuticals, Inc.20200206A39.2616.736.206.6010.5310.12
EGYVaalco Energy, Inc.20200206A52.5843.619.6212.0533.9931.55
EHCEncompass Health Corporation Co20200206A8.514.151.401.682.752.47
EHTHeHealth, Inc.20200206A23.0111.694.906.456.805.24
EIDOiShares MSCI Indonesia ETF20200206ETF4.074.591.141.533.453.06
EIDXEidos Therapeutics, Inc. Common20200206A124.1547.6123.9325.3323.4122.02
EIGEmployers Holdings, Inc.20200206A19.0211.547.455.854.095.69
EIGIEndurance International Group H20200206A31.1918.1712.0813.576.104.62
EIGREiger BioPharmaceuticals, Inc.20200206A28.9629.61-4.25-2.0633.8631.67
EINCVanEck Vectors Energy Income ET20200206ETF95.1391.7887.5791.974.21-0.19
EIRLiShares MSCI Ireland ETF20200206ETF18.3812.6112.0012.150.610.46
EISiShares MSCI Israel ETF20200206ETF53.1017.5316.9917.300.540.22
EIXEdison International20200206A5.062.740.680.732.062.01
EJANInnovator MSCI Emerging Markets20200206ETF42.5711.7710.5111.271.260.50
EJULInnovator MSCI Emerging Markets20200206ETF42.9426.3526.3526.350.000.00
EKARIdeanomics NextGen Vehicles and20200206ETF34.7316.2625.4416.26-9.180.00
EKSOEkso Bionics Holdings, Inc. Com20200206A48.9668.3943.9543.7424.4424.64
ELThe Estee Lauder Companies Inc.20200206A8.817.174.395.082.782.09
ELAEnvela Corporation20200206A79.7050.1637.7340.6112.439.55
ELANElanco Animal Health Incorporat20200206A5.445.194.735.200.460.02
ELDWisdomTree Emerging Markets Loc20200206ETF19.4114.8814.1714.190.700.69
ELFe.l.f. Beauty, Inc.20200206A17.1615.342.086.4413.278.90
ELGXEndologix Inc20200206A157.85113.3175.3377.0337.9736.28
ELLOEllomay Capital LTD20200206A137.6296.4865.0784.0331.4112.45
ELMDElectromed, Inc.20200206A174.14113.39111.27112.232.121.16
ELOXEloxx Pharmaceuticals, Inc. Com20200206A114.1294.9257.8762.1437.0532.78
ELSEquity Lifestyle Properties, In20200206A7.024.67-0.74-1.175.405.84
ELSEElectro-Sensors Inc20200206A245.9110.3610.3610.360.000.00
ELTKEltek Ltd20200206A148.20114.8996.79100.9418.1013.95
ELVTElevate Credit, Inc.20200206A34.0027.188.0212.2619.1614.92
ELYCallaway Golf Company20200206A9.047.812.184.645.633.17
EMAGVanEck Vectors Emerging Markets20200206ETF194.3175.9575.9575.950.000.00
EMANeMagin Corporation20200206A156.81172.91100.8188.8672.1084.05
EMBiShares J.P. Morgan USD Emergin20200206ETF0.971.631.241.300.390.34
EMBHiShares Interest Rate Hedged Em20200206ETF37.0550.3366.3748.03-16.042.29
EMCBWisdomTree Emerging Markets Cor20200206ETF84.7443.8742.7642.761.111.11
EMCFEmclaire Financial Corp20200206A452.56109.29109.29109.290.000.00
EMCGWisdomTree Emerging Markets Con20200206ETF36.5613.6212.7512.790.870.83
EMDVProShares MSCI Emerging Markets20200206ETF31.2511.006.376.454.634.55
EMEEMCOR Group, Inc.20200206A12.356.894.984.931.911.96
EMFMGlobal X MSCI Next Emerging & F20200206ETF59.5941.5540.1340.131.421.42
EMGFiShares Edge MSCI Multifactor E20200206ETF21.3011.3810.1810.281.201.10
EMHYiShares J.P. Morgan EM High Yie20200206ETF5.207.457.247.230.210.22
EMIFiShares Emerging Markets Infras20200206ETF68.1447.5742.8742.874.704.70
EMIHXtrackers Emerging Markets Bond20200206ETF76.0783.0183.0183.010.000.00
EMKREmcore Corp20200206A189.2072.4763.4874.898.99-2.42
EMLEastern Company20200206A246.68137.3295.86112.6541.4724.67
EMLCVanEck Vectors J.P. Morgan EM L20200206ETF2.981.590.911.220.680.36
EMLPFirst Trust North American Ener20200206ETF4.372.332.232.150.100.17
EMMFWisdomTree Emerging Markets Mul20200206ETF66.2924.7324.7324.730.000.00
EMMSEmmis Communications Corp20200206A101.1978.2777.3477.340.930.93
EMNEastman Chemical Company20200206A7.763.33-0.270.363.602.96
EMNTPIMCO Enhanced Short Maturity A20200206ETF1.801.361.201.360.160.00
EMPEntergy Mississippi, LLC First20200206A12.9420.4118.6218.621.781.78
EMQQEMQQ The Emerging Markets Inter20200206ETF18.007.857.537.710.320.15
EMREmerson Electric Co.20200206A3.001.96-1.49-0.853.462.81
EMSGXtrackers MSCI Emerging Markets20200206ETF27.1920.9621.6821.68-0.72-0.72
EMSHProShares Short Term USD Emergi20200206ETF63.3759.7685.8659.76-26.100.00
EMTLSPDR DoubleLine Emerging Market20200206ETF24.7916.2015.6015.640.600.55
EMTYProShares Decline of the Retail20200206ETF12.133.084.972.69-1.890.39
EMXEMX Royalty Corporation20200206A82.4366.6346.7450.5919.8916.04
EMXCiShares MSCI Emerging Markets e20200206ETF45.1137.9337.9837.93-0.050.00
ENBEnbridge, Inc20200206A2.402.951.581.661.371.29
ENBLENABLE MIDSTREAM PARTNERS, LP20200206A11.689.12-0.200.889.328.24
ENDPEndo International plc20200206A16.6815.092.924.8112.1710.28
ENFRAlerian Energy Infrastructure E20200206ETF33.9838.0329.0338.159.00-0.12
ENGENGlobal Corp20200206A286.89283.56206.41253.0477.1630.53
ENLCENLINK MIDSTREAM, LLC20200206A19.7515.128.546.756.588.37
ENLVEnlivex Therapeutics Ltd. Ordin20200206A269.89121.9770.7367.1351.2454.83
ENOBEnochian Biosciences Inc. Commo20200206A181.0287.1169.9063.2617.2123.85
ENORiShares MSCI Norway ETF20200206ETF40.0016.0414.8610.111.195.93
ENPHEnphase Energy, Inc.20200206A6.684.972.491.952.473.02
ENREnergizer Holdings, Inc20200206A12.606.843.995.022.851.82
ENSEnerSys, Inc.20200206A31.3718.496.8510.0011.648.49
ENSGThe Ensign Group, Inc.20200206A36.5748.1537.7339.7110.438.44
ENSVEnservco Corp.20200206A113.35158.30142.61144.5815.6913.72
ENTGlobal Eagle Entertainment Inc.20200206A247.05225.10196.64172.6028.4652.50
ENTAEnanta Pharmaceuticals, Inc20200206A41.3916.885.817.9811.088.90
ENTGEntegris Inc20200206A7.636.01-0.861.566.874.45
ENTRERShares Entrepreneur 30 ETF20200206ETF21.179.956.006.003.963.96
ENTXEntera Bio Ltd. Ordinary Shares20200206A556.51373.46419.48419.48-46.03-46.03
ENVENVESTNET, INC.20200206A15.649.114.514.934.604.18
ENVAEnova International, Inc.20200206A23.6712.689.359.073.333.61
ENZEnzo Biochem, Inc.20200206A56.8750.5043.4648.537.041.97
ENZLiShares Trust iShares MSCI New20200206ETF21.7991.7790.9891.320.790.46
EOGEOG Resources, Inc.20200206A5.334.661.711.122.953.54
EOLSEvolus, Inc. Common Stock20200206A31.2518.4018.2920.170.12-1.77
EPACEnerpac Tool Group Corp.20200206A10.4612.006.93-16.345.0727.09
EPAMEPAM SYSTEMS, INC.20200206A17.478.956.526.902.422.05
EPAYBottomline Technologies Inc20200206A12.785.681.982.143.713.54
EPCEdgewell Personal Care Company20200206A10.755.82-0.051.715.864.11
EPDEnterprise Products Partners L.20200206A3.883.400.551.112.862.29
EPHEiShares MSCI Philippines ETF20200206ETF5.153.411.691.921.731.50
EPIWisdomTree India Earnings Fund20200206ETF4.123.512.102.171.401.34
EPIXESSA Pharma Inc. Common Stock20200206A211.01117.64109.01115.698.631.95
EPMEvolution Petroleum Corporation20200206A78.5931.1322.2023.328.927.81
EPOLiShares MSCI Poland ETF20200206ETF5.714.072.432.481.641.58
EPPiShares MSCI Pacific ex Japan E20200206ETF2.291.950.961.061.030.89
EPREPR Properties20200206A5.552.891.461.531.431.35
EPRFInnovator S&P Investment Grade20200206ETF21.4255.49-0.11-0.1155.6055.60
EPRTEssential Properties Realty Tru20200206A8.955.221.902.233.322.99
EPSWisdomTree U.S. LargeCap Fund20200206ETF5.086.736.676.840.06-0.11
EPSNEpsilon Energy Ltd.20200206A294.60291.16291.16291.160.000.00
EPUiShares MSCI Peru ETF20200206ETF28.1128.1119.4817.768.6310.35
EPVProShares UltraShort FTSE Europ20200206ETF20.9237.6635.5034.122.163.53
EPZMEpizyme, Inc20200206A22.2632.454.465.0727.9927.37
EQEquillium, Inc. Common Stock20200206A323.58193.21141.89146.1651.3247.05
EQALInvesco Russell 1000 Equal Weig20200206ETF6.9119.0414.7916.104.252.94
EQBKEquity Bancshares, Inc. Class A20200206A42.2646.865.0118.5141.8528.35
EQCEquity Commonwealth20200206A7.964.202.392.951.811.26
EQHEquitable Holdings, Inc.20200206A4.203.230.811.022.422.22
EQIXEquinix, Inc. Common Stock REIT20200206A13.188.844.164.574.594.18
EQLALPS Equal Sector Weight ETF20200206ETF22.9311.6513.0613.06-1.41-1.41
EQMEQM Midstream Partners, LP20200206A21.8010.455.345.315.115.14
EQREquity Residential20200206A3.541.590.550.731.040.87
EQRRProShares Equities for Rising R20200206ETF11.6518.4328.6120.55-10.18-2.12
EQSEquus Total Return, Inc.20200206A645.87
EQTEQT CORP20200206A18.1014.907.877.287.027.61
EQWLInvesco S&P 100 Equal Weight ET20200206ETF26.1521.2620.2721.260.990.00
EQXEquinox Gold Corp.20200206A21.8524.236.316.0417.9318.20
ERAERA GROUP INC.20200206A32.0716.436.268.3210.168.11
ERFEnerplus Corporation20200206A19.0416.403.424.7812.9711.61
ERIEldorado Resorts, Inc20200206A9.626.242.272.593.973.65
ERIEErie Indemnity Co20200206A29.9711.957.958.194.003.76
ERIIEnergy Recovery, Inc.20200206A16.1914.042.804.3411.249.70
ERMEquityCompass Risk Manager ETF20200206ETF43.8031.6531.6531.650.000.00
EROSEROS INTERNATIONAL PLC20200206A35.9533.0915.9615.3917.1317.72
ERSXERShares Non-US Small Cap ETF20200206ETF58.5113.4013.5113.40-0.110.00
ERUSiShares MSCI Russia ETF20200206ETF7.314.190.701.693.492.51
ERXDirexion Daily Energy Bull 2X S20200206ETF7.827.733.952.723.785.00
ERYDirexion Daily Energy Bear 2X S20200206ETF6.556.835.655.061.181.77
ESEversource Energy20200206A2.554.821.311.773.513.05
ESBKElmira Savings Bank Elmira NY20200206A195.8760.1147.3144.2912.8015.82
ESCAEscalade Inc20200206A161.7971.398.3712.4263.0258.97
ESEESCO Technologies, Inc.20200206A15.548.123.625.014.503.11
ESEAEuroseas Ltd.(Marshall Islands)20200206A278.64208.55172.34186.2936.2122.27
ESGFlexShares Trust FlexShares STO20200206ETF5.0611.6713.0511.48-1.380.19
ESGDiShares Trust iShares ESG MSCI20200206ETF9.233.453.313.350.140.10
ESGEiShares, Inc. iShares ESG MSCI20200206ETF11.955.684.684.980.990.70
ESGGFlexShares STOXX Global ESG Imp20200206ETF26.9120.8820.8820.880.000.00
ESGNColumbia Sustainable Internatio20200206ETF99.5062.5362.5362.530.000.00
ESGREnstar Group20200206A63.6433.8218.0923.0915.7310.74
ESGSColumbia Sustainable U.S. Equit20200206ETF74.3145.2645.2645.260.000.00
ESGUiShares Trust iShares ESG MSCI20200206ETF3.302.762.052.240.700.51
ESGVVanguard ESG U.S. Stock ETF20200206ETF4.813.912.392.221.521.69
ESIElement Solutions Inc.20200206A8.946.663.373.483.273.17
ESLTElbit Systems Ltd20200206A68.6038.0336.1136.081.911.95
ESMLiShares ESG MSCI USA Small-Cap20200206ETF12.3015.1614.5314.430.630.73
ESNGDirexion MSCI USA ESG - Leaders20200206ETF264.06219.29219.29219.290.000.00
ESNTEssent Group LTD20200206A7.154.491.761.392.723.10
ESPEspey Mfg. & Electronics Corp20200206A114.7887.4886.6787.480.800.00
ESPOVanEck Vectors Video Gaming and20200206ETF13.4819.8114.0614.125.755.69
ESPREsperion Therapeutics, Inc.20200206A26.2814.076.577.967.506.11
ESQEsquire Financial Holdings, Inc20200206A334.50204.34208.25208.94-3.91-4.59
ESRTEMPIRE STATE REALTY TRUST, INC.20200206A7.705.830.34-0.165.495.99
ESSEssex Property Trust, Inc20200206A8.174.021.181.222.842.80
ESSAESSA Bancorp, Inc.20200206A203.8879.3878.2677.991.121.39
ESTAEstablishment Labs Holdings Inc20200206A41.4620.1011.4012.458.717.65
ESTCElastic N.V.20200206A13.548.514.555.253.963.26
ESTEEarthstone Energy Inc. Class A20200206A48.7025.00-1.313.0226.3121.98
ESXBCommunity Bankers Trust Corpora20200206A51.2530.2818.6119.9011.6710.38
ETEnergy Transfer LP Common Units20200206A7.917.182.764.404.422.77
ETFCE*Trade Financial Corporation20200206A3.484.050.390.623.663.44
ETHEthan Allen Interiors Inc20200206A15.067.47-0.150.557.626.93
ETHOETF Managers Trust New Issue20200206ETF32.1814.5712.6714.621.90-0.05
ETMEntercom Communications20200206A22.4620.5711.2410.399.3310.18
ETNEaton Corporation, plc Ordinary20200206A3.634.34-0.15-0.314.504.65
ETNB89bio, Inc. Common Stock20200206A218.1499.6475.5483.4824.1116.17
ETONEton Pharmaceutcials, Inc. Comm20200206A66.7543.764.287.3939.4736.37
ETREntergy Corporation20200206A3.842.07-0.200.232.271.84
ETRNEquitrans Midstream Corporation20200206A11.069.282.232.227.057.06
ETSYEtsy, Inc.20200206A6.715.891.962.433.943.47
ETTXEntasis Therapeutics Holdings I20200206A716.41454.48453.94453.940.540.54
EUDGWisdomTree Europe Quality Divid20200206ETF94.1514.6114.6114.610.000.00
EUDVProShares MSCI Europe Dividend20200206ETF47.1316.2616.2616.260.000.00
EUFNiShares MSCI Europe Financials20200206ETF5.315.614.654.760.960.84
EUMProShares Trust Short MSCI Emer20200206ETF5.825.631.351.894.283.74
EUMFWisdomTree Europe Multifactor F20200206ETF139.4512.37-16.7912.3729.170.00
EUMViShares Edge MSCI Min Vol Europ20200206ETF14.3610.2212.1912.19-1.97-1.97
EURLDirexion Daily FTSE Europe Bull20200206ETF14.139.127.346.841.772.28
EURNEURONAV NV20200206A10.169.151.48-2.327.6611.46
EURZXtrackers Eurozone Equity ETF20200206ETF131.9472.4072.4072.400.000.00
EUSAiShares MSCI USA Equal Weighted20200206ETF8.706.226.326.29-0.10-0.07
EUSCWisdomTree Europe Hedged SmallC20200206ETF36.1519.0719.075.710.0013.36
EVEaton Vance Corp.20200206A6.926.264.113.702.152.58
EVAEnviva Partners, LP20200206A22.7119.956.206.4113.7413.54
EVBGEverbridge, Inc. Common Stock20200206A19.288.673.654.625.024.05
EVBNEvans Bancorp Inc20200206A110.1669.2665.0765.504.193.76
EVCEntravision Communication20200206A52.7838.716.574.8032.1433.91
EVEREverQuote, Inc. Class A Common20200206A34.0924.0113.8714.3210.149.68
EVFMEvofem Biosciences, Inc. Common20200206A118.5066.1248.7450.0717.3816.05
EVGNEVOGENE LTD.20200206A293.06266.59247.99246.5518.6120.05
EVHEvolent Health, Inc Class A Com20200206A15.3213.3719.5018.47-6.13-5.11
EVIEVI Industries, Inc.20200206A159.2670.9535.0238.9535.9332.00
EVKEver-Glory International Group,20200206A1846.991668.391668.391668.390.000.00
EVLOEvelo Biosciences, Inc. Common20200206A193.74266.07262.09256.913.989.15
EVOKEvoke Pharma, Inc.20200206A94.4882.4839.9954.0842.4828.39
EVOLEvolving Systems, Inc.20200206A271.21290.4064.9664.96225.44225.44
EVOPEVO Payments, Inc. Class A Comm20200206A24.7512.883.744.759.148.12
EVREvercore Inc.20200206A12.358.1310.878.94-2.73-0.81
EVRGEvergy, Inc.20200206A3.382.091.722.170.37-0.08
EVRIEveri Holdings Inc20200206A13.978.624.743.403.885.22
EVSIEnvision Solar International, I20200206A213.77113.08117.1284.05-4.0429.03
EVTCEVERTEC, INC.20200206A14.404.942.213.312.731.64
EVXVanEck Vectors Environmental Se20200206ETF47.0531.4619.1319.7112.3311.74
EWEdwards Lifesciences Corp20200206A4.953.901.952.441.951.46
EWAiShares MSCI Australia ETF20200206ETF4.373.141.591.781.551.36
EWBCEast-West Bancorp Inc20200206A9.035.642.293.183.362.46
EWCiShares MSCI Canada ETF20200206ETF3.322.631.511.761.110.87
EWCOInvesco Exchange-Traded Fund Tr20200206ETF36.3025.6025.9525.60-0.350.00
EWDiShares MSCI Sweden ETF20200206ETF3.033.211.381.391.841.83
EWGiShares MSCI Germany ETF20200206ETF3.392.901.952.220.950.67
EWGSiShares MSCI Germany Small-Cap20200206ETF39.1231.9032.2532.25-0.35-0.35
EWHiShares MSCI Hong Kong ETF20200206ETF4.243.680.600.753.082.93
EWIiShares MSCI Italy ETF20200206ETF3.352.710.991.131.721.57
EWJiShares MSCI Japan ETF20200206ETF1.672.732.202.090.530.64
EWJEiShares MSCI Japan Equal Weight20200206ETF7.3011.0111.0111.010.000.00
EWJViShares MSCI Japan Value ETF20200206ETF20.6812.0912.0912.090.000.00
EWKiShares MSCI Belgium ETF20200206ETF12.129.068.438.390.440.48
EWLiShares MSCI Switzerland ETF20200206ETF2.412.210.650.721.551.48
EWMiShares MSCI Malaysia ETF20200206ETF4.082.481.451.681.020.79
EWMCInvesco S&P MidCap 400 Equal We20200206ETF15.475.454.594.800.860.66
EWNiShares MSCI Netherlands ETF20200206ETF3.753.072.121.730.951.33
EWOiShares MSCI Austria ETF20200206ETF12.906.644.675.531.961.11
EWPiShares MSCI Spain ETF20200206ETF3.463.020.881.192.151.83
EWQiShares MSCI France ETF20200206ETF3.102.820.911.491.891.30
EWREInvesco S&P 500 Equal Weight Re20200206ETF12.006.987.186.33-0.200.65
EWSiShares MSCI Singapore ETF20200206ETF4.513.531.651.741.881.79
EWTiShares MSCI Taiwan ETF20200206ETF2.502.020.050.191.971.83
EWUiShares MSCI United Kingdom ETF20200206ETF3.032.530.550.831.971.69
EWUSiShares MSCI United Kingdom Sma20200206ETF13.3216.4015.4116.320.980.07
EWVProShares Trust UltraShort MSCI20200206ETF38.9819.1114.6318.654.480.46
EWWiShares MSCI Mexico ETF20200206ETF2.341.470.420.471.050.99
EWXSPDR S&P Emerging Markets Small20200206ETF14.098.827.147.501.681.33
EWYiShares MSCI South Korea ETF20200206ETF1.631.580.550.741.020.83
EWZiShares MSCI Brazil ETF20200206ETF2.242.110.390.481.731.63
EWZSiShares MSCI Brazil Small-Cap E20200206ETF17.085.206.244.50-1.040.70
EXASExact Sciences Corp20200206A12.746.523.013.843.522.68
EXCExelon Corporation20200206A2.224.471.632.122.852.37
EXELExelixis Inc20200206A6.715.150.711.294.453.86
EXFOEXFO INC.20200206A66.2053.5732.2332.7221.3420.86
EXIiShares Global Industrials ETF20200206ETF21.5011.5911.5711.580.020.01
EXKEndeavour Silver Corp.20200206A48.8243.1128.2229.5414.8913.57
EXLSExlService Holdings, Inc.20200206A17.718.874.214.684.664.19
EXPEagle Materials, Inc.20200206A10.825.222.602.852.622.37
EXPDExpeditors International of Was20200206A5.555.961.931.344.044.63
EXPEExpedia Group, Inc. Common Stoc20200206A4.704.850.561.264.293.59
EXPIeXp World Holdings, Inc. Common20200206A48.3935.251.499.7433.7625.51
EXPOExponent Inc20200206A30.2911.295.416.545.874.75
EXPRExpress, Inc.20200206A22.5225.4914.6815.3210.8610.27
EXRExtra Space Storage, Inc.20200206A6.375.062.401.272.663.79
EXTNExterran Corporation20200206A51.6632.1522.1723.739.988.42
EXTRExtreme Networks20200206A17.3444.5117.7421.0627.0323.70
EYENational Vision Holdings, Inc.20200206A15.604.571.082.143.482.43
EYEGEyegate Pharmaceuticals, Inc. C20200206A160.02101.4847.5046.1853.9855.30
EYENEyenovia, Inc. Common Stock20200206A152.6495.2659.0559.5436.2035.71
EYESSecond Sight Medical Products,20200206A150.58108.1948.0151.4760.1956.73
EYLDCambria Emerging Shareholder Yi20200206ETF714.95117.85109.73109.668.128.19
EYPTEyePoint Pharmaceuticals, Inc.20200206A81.1056.8611.2023.5445.6733.32
EZAiShares MSCI South Africa ETF20200206ETF6.904.732.392.442.372.30
EZJProShares Ultra MSCI Japan20200206ETF36.9822.2622.3126.12-0.06-3.87
EZMWisdomTree U.S. MidCap Fund20200206ETF5.855.334.004.061.321.27
EZPWEzcorp Inc20200206A21.1824.616.7110.0917.9014.51
EZUiShare MSCI Eurozone ETF of ISH20200206ETF2.391.760.931.140.830.63
FFord Motor Company20200206A12.108.494.135.314.353.17
FAARFirst Trust Alternative Absolut20200206ETF36.0216.1116.5116.11-0.400.00
FABFirst Trust Multi Cap Value Alp20200206ETF26.9710.148.107.772.042.37
FADFirst Trust Multi Cap Growth Al20200206ETF31.1525.8125.9825.98-0.17-0.17
FAFFirst American Financial Corpor20200206A7.003.142.721.830.421.31
FALNiShares Fallen Angels USD Bond20200206ETF13.398.037.787.850.250.18
FAMIFarmmi, Inc.20200206A104.3694.7140.2666.7054.5628.06
FANFirst Trust Global Wind Energy20200206ETF17.4312.3316.0115.37-3.68-3.04
FANGDiamondback Energy, Inc.20200206A6.664.910.311.104.593.81
FARMFarmer Bros Co20200206A67.8038.9215.4315.5723.4923.35
FAROFaro Technologies Inc20200206A28.4013.295.686.817.616.48
FASDirexion Daily Financial Bull 320200206ETF5.674.392.162.022.242.38
FASTFastenal Co20200206A3.085.571.942.603.642.97
FATFAT Brands Inc. Common Stock20200206A264.22160.92160.92160.920.000.00
FATEFate Therapeutics, Inc.20200206A20.7810.776.186.664.594.11
FAUGFT Cboe Vest U.S. Equity Buffer20200206ETF33.6340.7328.0128.0112.7212.72
FAUSFirst Trust Australia AlphaDEX20200206ETF53.9955.3555.3555.350.000.00
FAZDirexion Daily Financial Bear 320200206ETF6.294.212.502.371.711.84
FBFacebook, Inc. Class A20200206A1.401.57-0.710.102.281.48
FBCFlagstar Bancorp, Inc. New20200206A11.985.211.801.583.413.63
FBGXUBS AG FI Enhanced Large Cap Gr20200206ETN51.8732.3922.5526.859.475.54
FBHSFORTUNE BRANDS HOME & SECURITY,20200206A5.782.973.973.86-1.00-0.89
FBIOFortress Biotech, Inc.20200206A69.2965.4447.0947.1618.3618.28
FBIZFirst Business Financial Servic20200206A166.8952.4949.5647.922.934.57
FBKFB Financial Corporation20200206A12.209.654.515.985.143.67
FBMFoundation Building Materials,20200206A17.2215.2212.717.662.527.57
FBMSFirst Bancshares, Inc.20200206A20.6832.8921.6421.4611.2511.43
FBNCFirst Bancorp/NC20200206A20.4210.124.534.735.585.38
FBNDFidelity Total Bond ETF20200206ETF2.922.591.641.660.950.94
FBPFirst BanCorp.20200206A11.4011.175.776.235.414.94
FBSSFauquier Bankshares Inc20200206A570.27442.45441.50441.500.950.95
FBTFirst Trust NYSE Arca Biotechno20200206ETF9.324.712.353.292.361.43
FBZFirst Trust Brazil AlphaDEX Fun20200206ETF93.0376.9574.8277.032.14-0.08
FCFranklin Covey Company20200206A27.379.275.736.193.543.08
FCAFirst Trust China AlphaDEX Fund20200206ETF125.8394.7381.5482.1513.2012.59
FCALFirst Trust California Municipa20200206ETF20.7110.8310.8310.830.000.00
FCANFirst Trust Canada AlphaDEX Fun20200206ETF13.95
FCAPFirst Capital Inc20200206A239.65132.60112.83120.0119.7712.59
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200206A7.396.490.500.435.996.06
FCBCFirst Community Bankshares, Inc20200206A43.1947.0413.3513.6033.6933.44
FCBPFirst Choice Bancorp Common Sto20200206A205.31165.7075.1382.9090.5782.80
FCCOFirst Community Corp20200206A131.6957.7658.8158.53-1.05-0.77
FCCY1st Constitution Bancorp20200206A182.2236.8630.3225.276.5411.59
FCEFFirst Trust CEF Income Opportun20200206ETF43.6746.5346.5146.510.010.01
FCELFuelCell Energy Inc NEW (DE)20200206A59.3552.7426.7430.6225.9422.02
FCFFirst Commonwealth Financial Co20200206A7.977.853.213.594.644.27
FCFSFirstCash, Inc.20200206A15.9210.572.742.927.837.65
FCGFirst Trust Natural Gas ETF20200206ETF10.3010.163.234.116.936.05
FCNFTI Consulting, Inc.20200206A15.215.792.853.302.942.48
FCNCAFirst Citizens BancShares Inc20200206A31.7715.837.518.488.206.94
FCOMFidelity MSCI Communication Ser20200206ETF5.053.351.411.211.942.14
FCORFidelity Corporate Bond ETF20200206ETF5.1323.522.332.5921.190.51
FCPIFidelity Stocks for Inflation E20200206ETF14.2829.0826.2228.372.870.72
FCPTFour Corners Property Trust, In20200206A9.502.976.114.44-3.14-1.47
FCTRFirst Trust Lunt U.S. Factor Ro20200206ETF18.179.999.969.960.030.03
FCVTFirst Trust SSI Strategic Conve20200206ETF36.6720.2319.6519.600.580.63
FCXFreeport-McMoran Inc.20200206A8.166.801.302.305.504.49
FDBCFidelity D & D Bancorp, Inc. Co20200206A662.60396.23372.54396.2323.690.00
FDDFirst Trust STOXX European Sele20200206ETF10.195.465.365.240.110.23
FDEFFirst Defiance Financial Corp20200206A19.8012.732.873.689.869.05
FDEMFidelity Targeted Emerging Mark20200206ETF26.579.4210.0810.05-0.66-0.62
FDEVFidelity Targeted International20200206ETF13.832.282.282.280.000.00
FDHYFidelity High Yield Factor ETF20200206ETF5.2683.1683.0083.070.160.09
FDISFidelity MSCI Consumer Discreti20200206ETF4.283.051.772.351.270.69
FDIVFirst Trust Strategic Income ET20200206ETF25.4412.5012.5612.48-0.050.02
FDLFirst Trust Morningstar Dividen20200206ETF3.552.922.052.100.870.82
FDLOFidelity Low Volatility Factor20200206ETF8.655.874.694.501.181.36
FDMFirst Trust Dow Jones Select Mi20200206ETF10.2211.369.2111.472.15-0.11
FDMOFidelity Momentum Factor ETF20200206ETF13.1912.3412.4112.41-0.07-0.07
FDNFirst Trust Dow Jones Internet20200206ETF3.292.692.392.360.300.32
FDNIFirst Trust Dow Jones Internati20200206ETF85.1191.7965.1074.8826.6816.91
FDPFresh Del Monte Produce Inc.20200206A16.977.731.292.326.435.40
FDRRFidelity Dividend ETF for Risin20200206ETF29.497.024.864.552.162.47
FDSFactset Research Systems20200206A11.135.152.672.282.482.87
FDTFirst Trust Developed Markets e20200206ETF19.8110.6910.6010.620.090.07
FDTSFirst Trust Developed Markets e20200206ETF97.1366.2958.0558.058.248.24
FDUSFidus Investment Corp.20200206A11.2019.414.704.6514.7114.76
FDVVFidelity High Dividend ETF20200206ETF15.7413.669.6511.234.012.43
FDXFedEx Corporation20200206A4.423.362.492.610.880.75
FEFirstEnergy Corp.20200206A2.041.730.530.391.201.34
FEIMFrequency Electronics, Inc.20200206A158.07167.015.1811.13161.83155.88
FELEFranklin Electric Co Inc20200206A17.357.243.403.493.843.76
FEMFirst Trust Emerging Markets Al20200206ETF11.3313.1412.6312.650.500.49
FEMBFirst Trust Emerging Markets Lo20200206ETF7.204.833.863.900.970.93
FEMSFirst Trust Emerging Markets Sm20200206ETF26.4014.8212.7812.812.042.01
FENCFennec Pharmaceuticals Inc. Com20200206A156.00120.76116.00117.574.763.19
FENYFidelity MSCI Energy Index ETF20200206ETF7.085.594.325.101.270.49
FEPFirst Trust Europe AlphaDEX Fun20200206ETF11.9811.9111.5211.520.390.39
FETFORUM ENERGY TECHNOLOGIES, INC.20200206A96.6674.6853.2463.2021.4511.48
FEULCredit Suisse FI Enhanced Europ20200206ETN134.05
FEUZFirst Trust Eurozone AlphaDEX20200206ETF123.1559.5859.6059.44-0.020.13
FEXFirst Trust Large Cap Core Alph20200206ETF5.052.052.012.120.04-0.07
FEYEFireEye, Inc.20200206A9.5916.68-0.641.1317.3215.55
FEZSPDR EURO STOXX 50 ETF20200206ETF2.472.170.931.241.240.93
FFFuture Fuel Corporation20200206A21.1213.136.777.506.375.64
FFBCFirst Financial Bancorp20200206A10.1015.200.991.2814.2113.92
FFBWFFBW, Inc. Common Stock20200206A18.48246.89-2.69-2.63249.58249.53
FFEUBarclays ETN+ FI Enhanced Europ20200206ETN44.9137.2035.3635.361.831.83
FFGFBL Financial Group20200206A132.2956.0452.1454.713.901.33
FFHGFormula Folios Hedged Growth ET20200206ETF36.5219.0012.7913.506.215.50
FFHLFuwei Films (Holdings) Co., Ltd20200206A295.16122.9478.1262.3244.8160.62
FFICFlushing Financial Corp20200206A18.2356.46-0.090.8556.5555.61
FFINFirst Financial Bankshares Inc20200206A11.1729.019.729.8319.2919.19
FFIUUVA Unconstrained Medium-Term F20200206ETF23.26
FFIVF5 Networks Inc20200206A7.168.021.871.996.156.03
FFNWFirst Financial Northwest, Inc20200206A66.0856.0053.5250.982.485.02
FFRFirst Trust FTSE EPRA/NAREIT Gl20200206ETF64.8865.0365.0365.030.000.00
FFSGFormulaFolios Smart Growth ETF20200206ETF42.5124.4616.4118.538.065.94
FFTGFormulaFolios Tactical Growth E20200206ETF30.7211.3311.1411.080.180.25
FFTIFormulaFolios Tactical Income E20200206ETF9.395.604.994.960.610.64
FFTYInnovator IBD 50 ETF20200206ETF7.3014.36-1.57-1.2015.9215.62
FFWMFirst Foundation Inc.20200206A20.7420.112.601.0917.5119.02
FGFGL Holdings Ordinary Shares20200206A10.6321.2624.5017.70-3.123.59
FGBIFIRST GUARANTY BANCSHARES INC20200206A565.31387.98329.13366.3158.8521.68
FGDFirst Trust Dow Jones Global Se20200206ETF14.1010.3912.0412.50-1.65-2.12
FGENFibroGen, Inc20200206A13.8211.712.874.078.847.65
FGMFirst Trust Germany AlphaDEX Fu20200206ETF34.8732.5332.5332.530.000.00
FHBFirst Hawaiian, Inc. Common Sto20200206A6.728.401.001.837.406.59
FHIFederated Hermes, Inc.20200206A10.563.381.231.552.151.83
FHKFirst Trust Hong Kong AlphaDEX20200206ETF192.1014.8114.8114.810.000.00
FHLCFidelity MSCI Health Care Index20200206ETF6.215.633.212.582.413.04
FHNFirst Horizon National Corporat20200206A6.035.301.982.393.322.91
FIFRANKS INTERNATIONAL N.V.20200206A28.5619.4210.0610.359.369.07
FIBKFirst Interstate BancSystem, In20200206A14.0027.592.812.7724.7824.82
FIBRiShares Edge U.S. Fixed Income20200206ETF17.3314.7615.0815.08-0.33-0.33
FICOFair Isaac Corporation20200206A16.288.162.602.585.565.58
FIDFirst Trust Exchange-Traded Fun20200206ETF37.7122.1521.2722.210.88-0.06
FIDIFidelity International High Div20200206ETF62.6725.3824.4724.470.910.91
FIDUFidelity MSCI Industrials Index20200206ETF4.513.114.664.98-1.55-1.87
FIEEFI Enhanced Europe 50 ETN20200206ETN79.700.00
FIHDUBS AG FI Enhanced Global High20200206ETN63.5232.4430.5232.931.92-0.49
FILLiShares MSCI Global Energy Prod20200206ETF66.9573.6173.9073.90-0.29-0.29
FINXGlobal X Funds Global X FinTech20200206ETF16.4312.669.7711.492.891.17
FISFidelity National Information S20200206A2.341.38-0.15-0.191.531.57
FISIFinancial Institutions Inc20200206A33.7451.52-1.37-0.0252.8951.54
FISRSPDR SSGA Fixed Income Sector R20200206ETF16.1010.968.688.682.272.27
FISVFiserv Inc20200206A3.886.643.833.752.812.90
FITFitbit, Inc. Class A common sto20200206A15.0612.815.775.107.057.71
FITBFifth Third Bancorp20200206A3.415.311.111.834.123.40
FITESPDR S&P Kensho Future Security20200206ETF19.8215.3513.5113.221.842.13
FIVAFidelity International Value Fa20200206ETF63.3251.0454.2939.37-3.2511.67
FIVEFive Below, Inc. Common Stock20200206A8.124.871.272.073.602.81
FIVGDefiance Next Gen Connectivity20200206ETF7.889.394.206.825.192.58
FIVNFIVE9, INC.20200206A12.5311.906.868.185.043.73
FIWFirst Trust Water ETF20200206ETF10.655.545.335.440.210.10
FIXComfort Systems USA, Inc.20200206A14.3210.587.467.953.122.63
FIXDFirst Trust TCW Opportunistic F20200206ETF6.594.744.594.430.160.31
FIXXHomology Medicines, Inc. Common20200206A48.4133.6618.0619.9215.6013.75
FIYYBarclays ETN+ FI Enhanced Globa20200206ETN119.0540.3039.0730.841.239.46
FIZZNational Beverage Corp.20200206A26.1520.3011.6412.408.657.90
FJNKPacific Global Focused High Yie20200206ETF17.22
FJPFirst Trust Japan AlphaDEX Fund20200206ETF41.0825.3425.3425.340.000.00
FKOFirst Trust South Korea AlphaDE20200206ETF44.1969.7479.8669.74-10.120.00
FKUFirst Trust United Kingdom Alph20200206ETF58.9428.2228.2228.220.000.00
FLFoot Locker, Inc.20200206A4.943.491.291.342.202.15
FLAGFLAG-Forensic Accounting Long-S20200206ETF71.577.61101.76101.76-94.14-94.14
FLATiPath US Treasury Flattener ETN20200206ETF120.6180.5680.56-354.320.00434.88
FLAUFranklin FTSE Australia ETF20200206ETF13.368.198.198.190.000.00
FLAXFranklin FTSE Asia ex Japan ETF20200206ETF59.9031.4431.4431.440.000.00
FLBLFranklin Liberty Senior Loan ET20200206ETF13.8711.1611.1611.160.000.00
FLBRFranklin FTSE Brazil ETF20200206ETF34.4923.6020.3323.603.280.00
FLCBFranklin Liberty U.S. Core Bond20200206ETF16.237.807.787.780.020.02
FLCHFranklin FTSE China ETF20200206ETF54.9235.1134.9834.980.130.13
FLCOFranklin Liberty Investment Gra20200206ETF23.6841.0041.0041.000.000.00
FLDMFluidigm Corporation20200206A28.1022.08-0.091.5722.1720.51
FLDRFidelity Low Duration Bond Fact20200206ETF2.342.282.252.270.030.01
FLEEFranklin FTSE Europe ETF20200206ETF8.137.397.397.390.000.00
FLEHFranklin FTSE Europe Hedged ETF20200206ETF26.29
FLEUBarclays ETN+ FI Enhanced Europ20200206ETN83.0929.0929.0929.090.000.00
FLEXFlex Ltd. Ordinary Shares20200206A7.539.213.452.895.786.36
FLFRFranklin FTSE France ETF20200206ETF12.271.641.631.640.010.00
FLGBFranklin FTSE United Kingdom ET20200206ETF20.7027.9530.4330.24-2.48-2.29
FLGECredit Suisse FI Large Cap Grow20200206ETN42.1226.2926.5426.47-0.25-0.18
FLGRFranklin FTSE Germany ETF20200206ETF13.0717.4217.4217.420.000.00
FLGTFulgent Genetics, Inc. Common S20200206A66.5936.8819.9521.0416.9415.85
FLHKFranklin FTSE Hong Kong ETF20200206ETF25.9361.2458.9361.562.31-0.32
FLHYFranklin Liberty High Yield Cor20200206ETF10.194.293.923.920.370.37
FLIAFranklin Liberty International20200206ETF15.6817.788.488.489.309.30
FLICFirst of Long Island Corp/The20200206A30.6736.1342.4538.87-6.32-2.74
FLINFranklin FTSE India ETF20200206ETF26.7118.9213.0221.375.90-2.45
FLIRFlir Systems Inc20200206A7.9825.396.975.3118.4320.08
FLIYFranklin FTSE Italy ETF20200206ETF9.937.67-1.722.979.384.69
FLJHFranklin FTSE Japan Hedged ETF20200206ETF46.907.667.667.660.000.00
FLJPFranklin FTSE Japan ETF20200206ETF10.9916.5316.5116.530.020.00
FLKRFranklin FTSE South Korea ETF20200206ETF74.5142.5742.4742.570.100.00
FLLFull House Resorts, Inc.20200206A185.8099.1378.3275.6620.8123.47
FLLAFranklin FTSE Latin America20200206ETF51.7421.9721.9721.970.000.00
FLLVFranklin Liberty U.S. Low Volat20200206ETF10.917.387.377.370.010.01
FLMFirst Trust Global Engineering20200206ETF136.5299.3199.3199.310.000.00
FLMBFranklin Liberty Municipal Bond20200206ETF26.4416.6916.6916.690.000.00
FLMIFranklin Liberty Intermediate M20200206ETF38.551.061.061.060.000.00
FLMNFalcon Minerals Corporation Cla20200206A49.64127.748.257.76119.49119.99
FLMXFranklin FTSE Mexico ETF20200206ETF31.4593.8493.8493.840.000.00
FLNFirst Trust Latin America Alpha20200206ETF83.6869.1566.5967.382.571.77
FLNGFLEX LNG Ltd. Ordinary Shares20200206A112.61160.18-9.65-9.21169.83169.40
FLNTFluent, Inc. Common Stock20200206A57.5753.2834.5834.6118.7018.67
FLOFlowers Foods, Inc.20200206A6.268.852.884.805.984.03
FLOTiShares Floating Rate Bond ETF20200206ETF1.961.231.121.120.120.11
FLOWSPX FLOW, Inc.20200206A16.257.514.194.183.333.33
FLQDFranklin LibertyQ Global Divide20200206ETF41.2131.9031.9031.900.000.00
FLQEFranklin LibertyQ Emerging Mark20200206ETF59.8928.2324.4124.423.823.81
FLQHFranklin LibertyQ International20200206ETF25.5830.2834.9034.64-4.62-4.36
FLQLFranklin LibertyQ U.S. Equity E20200206ETF6.786.806.686.800.120.01
FLQMFranklin LibertyQ U.S. Mid Cap20200206ETF18.3716.2916.2916.290.000.00
FLQSFranklin LibertyQ U.S. Small Ca20200206ETF14.2931.0035.3033.99-4.30-2.99
FLRFluor Corporation20200206A9.245.06-0.62-0.455.685.51
FLRNSPDR Bloomberg Barclays Investm20200206ETF3.252.211.861.860.350.35
FLRTPacific Global Senior Loan ETF20200206ETF26.4111.5011.5011.500.000.00
FLRUFranklin FTSE Russia ETF20200206ETF44.6153.1853.1753.170.010.01
FLSFlowserve Corporation20200206A7.044.581.402.603.181.99
FLSAFranklin FTSE Saudi Arabia ETF20200206ETF95.0995.2995.5295.29-0.230.00
FLSPFranklin Liberty Systematic Sty20200206ETF19.5219.5819.5819.580.000.00
FLSWFranklin FTSE Switzerland ETF20200206ETF34.7018.4718.4518.220.020.25
FLTFleetCor Technologies, Inc.20200206A8.044.341.982.212.372.14
FLTBFidelity Limited Term Bond ETF20200206ETF8.503.052.912.940.140.10
FLTRVanEck Vectors Investment Grade20200206ETF4.942.221.041.041.171.17
FLTWFranklin FTSE Taiwan ETF20200206ETF39.8042.1742.6142.21-0.44-0.04
FLWS1-800-FLOWERS.COM Inc20200206A13.059.764.985.194.774.56
FLXNFlexion Therapeutics, Inc.20200206A19.4312.32-0.062.9012.409.43
FLXSFlexsteel Industries20200206A92.7974.0143.3752.8030.6421.22
FLYTDirexion Flight to Safety Strat20200206ETF27.315.895.495.490.400.40
FLZAFranklin FTSE South Africa20200206ETF30.7031.0831.0131.010.070.07
FMiShares MSCI Frontier 100 Fund20200206ETF23.488.698.899.32-0.20-0.63
FMAOFarmers & Merchants Bancorp, In20200206A141.2294.39106.8473.76-12.4620.62
FMATFidelity MSCI Materials Index E20200206ETF6.475.521.511.654.023.87
FMBFirst Trust Managed Municipal E20200206ETF3.592.422.402.450.02-0.03
FMBHFirst Mid Bancshares, Inc. Comm20200206A57.1831.2718.0319.0313.2512.24
FMBIFirst Midwest Bancorp Inc/IL20200206A6.1124.941.121.6223.8223.34
FMCFMC Corporation20200206A13.987.223.694.423.522.80
FMCIForum Merger II Corporation Cla20200206A96.8457.7357.7357.730.000.00
FMFFirst Trust Managed Futures Str20200206ETF70.5240.2440.2440.240.000.00
FMHIFirst Trust Municipal High Inco20200206ETF24.6816.2616.2616.260.000.00
FMKFirst Trust Mega Cap AlphaDEX F20200206ETF28.7122.0123.4322.05-1.42-0.04
FMNBFarmers National Banc Corp20200206A16.0916.858.418.488.448.37
FNFabrinet20200206A13.0210.024.225.075.804.95
FNBF.N.B. Corp20200206A8.357.062.533.554.533.51
FNCBFNCB Bancorp Inc. Common Stock20200206A147.17127.0098.56113.5728.4413.43
FNCLFidelity MSCI Financials Index20200206ETF3.997.72-0.27-0.137.997.85
FNDFloor & Decor Holdings, Inc.20200206A12.175.272.853.002.422.27
FNDASchwab Fundamental U.S. Small C20200206ETF5.803.531.702.431.841.11
FNDBSchwab Fundamental U.S. Broad M20200206ETF20.2316.7520.6420.85-3.89-4.10
FNDCSchwab Fundamental Internationa20200206ETF5.774.422.594.131.830.29
FNDESchwab Fundamental Emerging Mar20200206ETF4.342.882.252.400.650.48
FNDFSchwab Fundamental Internationa20200206ETF5.615.605.586.800.02-1.19
FNDXSchwab Fundamental U.S. Large C20200206ETF3.152.661.641.441.021.22
FNFFidelity National Financial, In20200206A3.622.322.081.520.250.81
FNGDMicroSectors FANG+ Index -3X In20200206ETN16.0914.338.5211.685.812.65
FNGOMicroSectors FANG+ Index 2X Lev20200206ETN15.3914.945.5810.039.364.91
FNGSMicroSectors FANG+ ETNs due Jan20200206ETN9.745.465.624.88-0.160.57
FNGUMicroSectors FANG+ Index 3X Lev20200206ETN12.357.536.405.231.132.30
FNGZMicroSectors FANG+ Index -2X In20200206ETN21.337.894.922.712.975.18
FNHCFedNat Holding Company Common S20200206A29.2610.470.24-0.1110.2310.59
FNIFirst Trust Chindia ETF20200206ETF12.0624.2217.9017.886.326.34
FNJNFinjan Holdings, Inc.20200206A88.9082.2439.1839.0543.0643.18
FNKFirst Trust Mid Cap Value Alpha20200206ETF24.9814.8114.2414.300.570.52
FNKOFunko, Inc. Class A Common Stoc20200206A13.6616.507.387.209.129.31
FNLCFirst Bancorp, Inc. (ME)20200206A152.7142.5926.7628.6415.8413.95
FNOVFT Cboe Vest U.S. Equity Buffer20200206ETF32.8019.0418.8618.960.180.09
FNVFranco-Nevada Corporation20200206A4.102.690.500.172.182.52
FNWBFirst Northwest Bancorp Common20200206A79.1044.4823.0526.9421.4317.54
FNXFirst Trust Mid Cap Core AlphaD20200206ETF10.204.344.324.240.020.10
FNYFirst Trust Mid Cap Growth Alph20200206ETF39.9128.3227.2927.301.031.03
FOCSFocus Financial Partners Inc. C20200206A49.7713.949.738.054.215.89
FOEFerro Corporation20200206A14.926.973.925.003.051.97
FOLDAmicus Therapeutics, Inc20200206A9.9512.430.671.0311.7711.41
FONRFonar Corporation20200206A36.1512.807.058.435.764.37
FORForestar Group Inc.20200206A25.3710.683.284.357.416.33
FORDForward Industries Inc-N Y20200206A111.21220.71206.93206.9513.7813.76
FORKFuling Global Inc20200206A231.30186.8868.6969.77118.19117.11
FORMFormFactor Inc.20200206A17.1120.5410.0510.8410.499.72
FORRForrester Research Inc20200206A32.4425.0511.9012.8613.1412.18
FOSLFossil Group, Inc.20200206A16.7017.65-0.811.2218.4716.34
FOVLiShares Focused Value Factor ET20200206ETF10.199.66-5.7076.3915.36-66.72
FOXFox Corporation Class B Common20200206A6.495.282.282.093.003.20
FOXAFox Corporation Class A Common20200206A4.485.091.172.253.932.84
FOXFFox Factory Holding Corp. Commo20200206A29.9111.423.204.158.227.27
FPAFirst Trust Asia Pacific ex-Jap20200206ETF148.7988.6788.6788.670.000.00
FPACFar Point Acquisition Corporati20200206A34.3018.0315.5015.182.572.84
FPAYFlexShopper, Inc. Common Stock20200206A141.5789.7070.9773.1018.7116.57
FPEFirst Trust Preferred Securitie20200206ETF4.953.212.132.311.060.88
FPEIFirst Trust Institutional Prefe20200206ETF14.708.177.627.730.550.44
FPHFive Point Holdings, LLC Class20200206A37.2615.4210.8210.634.604.79
FPIFarmland Partners Inc.20200206A37.1727.5419.6919.907.847.64
FPRXFive Prime Therapeutics, Inc.20200206A59.2336.4914.9815.9121.5020.58
FPXFirst Trust US Equity Opportuni20200206ETF6.483.392.822.890.570.49
FPXEFirst Trust IPOX Europe Equity20200206ETF20.53
FPXIFirst Trust Exchange-Traded Fun20200206ETF32.2818.9019.3419.38-0.44-0.48
FQALFidelity Quality Factor ETF20200206ETF9.512.291.852.070.430.21
FRFirst Industrial Realty Trust,20200206A5.403.680.021.963.661.72
FRAFFranklin Financial Services Cor20200206A401.02365.75366.07367.02-0.32-1.27
FRAKVanEck Vectors Unconventional O20200206ETF55.3825.2626.1026.10-0.83-0.83
FRANFrancesca''s Holdings Corporati20200206A148.43136.47116.32115.0220.1621.46
FRBAFirst Bank20200206A80.3935.7032.1732.183.533.51
FRBKRepublic First Bancorp Inc20200206A33.5630.29-3.177.2633.5123.02
FRCFirst Republic Bank20200206A5.033.161.243.871.93-0.71
FRDFriedman Industries, Inc20200206A152.2086.4986.5586.55-0.06-0.06
FRDMFreedom 100 Emerging Markets ET20200206ETF39.0663.7763.7763.770.000.00
FRELFidelity MSCI Real Estate Index20200206ETF4.476.331.321.135.015.20
FREQFrequency Therapeutics, Inc. Co20200206A118.3592.7933.1833.9959.6158.80
FRGFranchise Group, Inc.20200206A179.28184.33162.10163.1522.2221.18
FRGIFiesta Restaurant Group, Inc.20200206A25.9925.2318.7224.676.510.56
FRHCFreedom Holding Corp.20200206A19.1123.1122.2021.610.911.50
FRIFirst Trust S&P REIT Index Fund20200206ETF5.577.435.726.101.711.34
FRLGLarge Cap Growth Index-Linked E20200206ETN35.9412.968.638.564.324.40
FRMEFirst Merchants Corp20200206A12.0234.23-0.10-0.1434.3334.37
FRPHFRP Holdings, Inc.20200206A365.31143.57129.85115.8013.7227.78
FRPTFreshpet, Inc.20200206A17.5512.841.111.3211.7211.51
FRTFederal Realty Investment Trust20200206A7.264.201.941.952.252.25
FRTAForterra, Inc20200206A24.7316.024.896.4111.149.61
FSBFranklin Financial Network, Inc20200206A14.5113.474.157.989.325.48
FSBCFSB Bancorp, Inc. Common Stock20200206A96.0653.67-30.89-31.8684.5685.52
FSBWFS Bancorp, Inc. Common Stock20200206A99.7755.9540.7444.4115.2211.55
FSCTForeScout Technologies, Inc. Co20200206A3.255.874.494.401.401.48
FSEAFirst Seacoast Bancorp Common S20200206A157.68
FSFGFirst Savings Financial Group,20200206A126.2170.0858.8758.8711.2111.21
FSIFlexible Solutions Internationa20200206A65.671831.9246.42-46.261785.501878.19
FSLRFirst Solar, Inc.20200206A8.2210.102.683.297.426.81
FSLYFastly, Inc.20200206A17.6212.967.257.185.725.78
FSMFORTUNA Silver Mines Inc.20200206A26.1922.1611.7311.7010.4310.46
FSMBFirst Trust Short Duration Mana20200206ETF14.356.696.696.690.000.00
FSMDFidelity Small-Mid Factor ETF20200206ETF10.706.133.324.142.801.98
FSPFranklin Street Properties Corp20200206A15.9118.7010.8211.597.887.11
FSRVFinServ Acquisition Corp. Class20200206A97.5690.0090.0090.000.000.00
FSSFederal Signal Corp.20200206A18.9810.871.903.278.987.60
FSTAFidelity MSCI Consumer Staples20200206ETF4.084.990.744.864.250.13
FSTRFoster (Lb) Co20200206A124.9752.3321.6027.6230.7224.71
FSVFirstService Corporation Common20200206A24.2814.18-2.08-0.8916.1914.05
FSZFirst Trust Switzerland AlphaDE20200206ETF17.6712.599.1410.353.452.24
FTAFirst Trust Large Cap Value Alp20200206ETF3.885.704.924.960.780.73
FTACFinTech Acquisition Corp. III C20200206A88.0287.1487.1487.140.000.00
FTAGFirst Trust Exchange-Traded Fun20200206ETF49.1314.4114.4114.410.000.00
FTAIFortress Transportation and Inf20200206A15.947.972.252.265.735.72
FTCFirst Trust Large Cap Growth Al20200206ETF5.794.984.254.800.730.18
FTCHFarfetch Limited Class A Ordina20200206A9.876.962.502.704.474.25
FTCSFirst Trust Capital Strength ET20200206ETF2.651.821.361.410.460.40
FTDRfrontdoor, inc. Common Stock20200206A21.326.627.656.50-1.030.12
FTECFidelity MSCI Information Techn20200206ETF1.982.250.34-0.051.912.30
FTEKFuel Tech, Inc.20200206A320.51372.64336.42336.4236.2336.23
FTFTFuture FinTech Group Inc.20200206A318.60528.45455.76457.5272.6970.93
FTGCFirst Trust Global Tactical Com20200206ETF23.1310.559.9910.650.55-0.10
FTHIFirst Trust Exchange-Traded Fun20200206ETF35.9725.5821.2623.004.312.58
FTITechnipFMC plc Ordinary Share20200206A5.655.111.051.404.063.71
FTKFlotek Industries, Inc.20200206A54.2447.1530.0728.7617.0818.40
FTLBFirst Trust Exchange-Traded Fun20200206ETF29.4329.07-1.25-12.9630.3241.93
FTLSFirst Trust Long/Short Equity E20200206ETF15.7214.7213.9613.890.770.83
FTNTFortinet, Inc.20200206A6.3410.712.983.217.747.51
FTRFrontier Communications Corp.20200206A61.1153.1937.4139.9315.7913.27
FTRIFirst Trust Exchange-Traded Fun20200206ETF88.9723.5851.1651.16-27.58-27.58
FTSFortis Inc. Common Shares20200206A2.953.432.001.751.431.69
FTSDFranklin Liberty Short Duration20200206ETF11.037.757.777.76-0.02-0.01
FTSIFTS International, Inc. Common20200206A173.40137.96112.70106.4225.2631.54
FTSLFirst Trust Senior Loan Fund ET20200206ETF3.332.551.411.321.141.23
FTSMFirst Trust Enhanced Short Matu20200206ETF1.661.311.311.310.000.00
FTVFortive Corporation20200206A4.633.321.320.402.002.92
FTXDFirst Trust Nasdaq Retail ETF20200206ETF43.0663.26-10.64-11.7673.9175.02
FTXGFirst Trust Nasdaq Food & Bever20200206ETF35.570.740.740.740.000.00
FTXHFirst Trust Nasdaq Pharmaceutic20200206ETF51.2538.3937.9737.970.420.42
FTXLFirst Trust Nasdaq Semiconducto20200206ETF52.4243.2426.6126.3816.6216.86
FTXNFirst Trust Nasdaq Oil & Gas ET20200206ETF46.1010.437.427.223.013.21
FTXOFirst Trust Nasdaq Bank ETF20200206ETF4.843.906.623.35-2.730.55
FTXRFirst Trust Nasdaq Transportati20200206ETF13.65
FUDE-TRACS UBS Bloomberg CMCI Food20200206ETN218.92107.60107.60107.600.000.00
FUEAB Svensk Ekportkredit (Swedish20200206ETN1115.88
FULH.B. Fuller Company20200206A9.954.371.050.873.333.50
FULCFulcrum Therapeutics, Inc. Comm20200206A185.58160.28133.15136.4527.1323.83
FULTFulton Financial Corp20200206A6.0614.990.81-3.3714.2018.37
FUMBFirst Trust Ultra Short Duratio20200206ETF10.0010.279.9610.270.310.00
FUNCedar Fair, L.P.20200206A28.3811.2510.029.801.231.45
FUNCFirst United Corp20200206A35.018.977.818.061.150.90
FUNDSprott Focus Trust, Inc.20200206A37.6432.149.879.5722.2722.57
FUSBFirst US Bancshares, Inc. Commo20200206A120.15100.2067.3767.3732.8232.82
FUTProShares Managed Futures Strat20200206ETF37.141.81-1.811.813.630.00
FUTYFidelity MSCI Utilities Index E20200206ETF3.616.352.152.424.203.92
FUVArcimoto, Inc. Common Stock20200206A103.5784.0355.3863.0928.6420.93
FVFirst Trust Dorsey Wright Focus20200206ETF6.253.412.852.620.550.78
FVALFidelity Value Factor ETF20200206ETF19.378.457.998.010.460.45
FVCFirst Trust Dorsey Wright Dynam20200206ETF32.4413.9412.9213.271.020.67
FVCBFVCBankcorp, Inc. Common Stock20200206A60.7091.2541.6585.4449.595.81
FVDFirst Trust Value Line Dividend20200206ETF2.752.411.221.471.200.94
FVEFive Star Senior Living Inc. Co20200206A90.8285.6141.9639.1843.6546.43
FVLFirst TrustValue Line 100 Excha20200206ETF18.2213.7413.4713.470.270.27
FVRRFiverr International Ltd.20200206A67.8028.878.565.7920.3123.08
FWDBAdvisorShares FolioBeyond Smart20200206ETF71.9425.7725.7725.770.000.00
FWONALiberty Media Corporation Serie20200206A24.2915.1210.068.485.066.64
FWONKLiberty Media Corporation Serie20200206A13.619.852.791.407.068.44
FWRDForward Air Corp20200206A29.3210.495.946.134.554.36
FXDFirst Trust Consumer Discretion20200206ETF8.725.934.274.341.661.59
FXGFirst Trust Consumer Staples Al20200206ETF4.175.414.374.371.051.04
FXHFirst Trust Health Care AlphaDE20200206ETF5.294.353.403.720.950.63
FXIiShares China Large-Cap ETF20200206ETF2.403.632.482.431.161.21
FXLFirst Trust Technology AlphaDEX20200206ETF4.933.732.032.571.701.16
FXNFirst Trust Energy AlphaDEX Fun20200206ETF11.8911.795.415.886.385.91
FXNCFIRST NATL CORP STRASBURG VA20200206A60.7237.1637.1637.160.000.00
FXOFirst Trust Financials AlphaDEX20200206ETF4.332.772.132.340.670.43
FXPProShares UltraShort FTSE China20200206ETF3.902.562.041.880.520.69
FXRFirst Trust Industrials/Produce20200206ETF6.586.444.364.462.091.98
FXUFirst Trust Utilities AlphaDEX20200206ETF3.963.552.162.191.391.37
FXZFirst Trust Materials AlphaDEX20200206ETF7.319.778.076.341.703.43
FYCFirst Trust Small Cap Growth Al20200206ETF12.975.505.935.02-0.430.48
FYLDCambria Foreign Shareholder Yie20200206ETF44.4682.1682.1582.160.010.00
FYTFirst Trust Small Cap Value Alp20200206ETF32.0123.5622.4522.821.110.74
FYXFirst Trust Small Cap Core Alph20200206ETF10.927.225.715.821.511.40
GGENPACT LIMITED20200206A4.782.211.161.401.050.82
GAACambria Global Asset Allocation20200206ETF37.0563.4954.8755.268.628.23
GABCGerman American Bancorp, Inc.20200206A26.0939.772.494.0037.2835.77
GAIAGaia, Inc. Class A Common Stock20200206A85.2654.7418.8625.6635.8729.08
GAINGladstone Investment Corporatio20200206A14.9958.4632.8535.5525.6122.91
GALSPDR SSgA Global Allocation ETF20200206ETF44.5425.8720.7920.795.085.08
GALTGalectin Therapeutics Inc.20200206A62.8845.4221.3621.2124.0524.20
GAMRETFMG Video Game Tech ETF20200206ETF29.6722.998.9410.1114.0512.88
GARSGarrison Capital Inc.20200206A67.7071.1470.4272.000.73-0.86
GASSStealthGas, Inc.20200206A55.1244.0035.2336.148.787.86
GATXGATX Corporation20200206A18.049.3511.3111.41-1.96-2.06
GAZiPath Series B Bloomberg Natura20200206ETN48.3616.5123.6224.07-7.11-7.56
GBCIGlacier Bancorp Inc20200206A11.5812.225.865.586.376.64
GBDCGolub Capital BDC, Inc.20200206A5.656.843.133.263.713.59
GBDVGlobal Beta Smart Income ETF20200206ETF11.146.246.246.240.000.00
GBFiShares Government/Credit Bond20200206ETF11.303.253.153.150.100.10
GBILGoldman Sachs Access Treasury 020200206ETF1.050.530.490.500.040.03
GBLGAMCO Investors, Inc.20200206A138.4777.6171.0972.126.525.49
GBLIGlobal Indemnity Limited Ordina20200206A533.3884.2579.9481.564.312.69
GBRNew Concept Energy Inc20200206A97.3373.3871.7171.711.681.68
GBTGlobal Blood Therapeutics, Inc.20200206A17.9914.513.445.6211.068.89
GBUGiPath Gold ETN20200206ETN7.477.677.827.67-0.150.00
GBUYGoldman Sachs Motif New Age Con20200206ETF11.689.257.056.642.202.61
GBXThe Greenbrier Companies, Inc.20200206A16.887.734.314.773.422.96
GCAPGain Capital Holdings, Inc.20200206A44.5838.3923.7724.4914.6113.89
GCBCGreene County Bancorp Inc20200206A211.84349.18145.06145.97204.12203.21
GCEClaymore/Robb CEF GS Connect ET20200206ETN284.36
GCIGannett Co., Inc.20200206A15.7514.926.226.878.718.06
GCOGenesco Inc.20200206A22.3812.16-3.39-0.5215.5512.68
GCOWPacer Global Cash Cows Dividend20200206ETF30.4316.5515.7715.600.770.94
GCPGCP Applied Technologies Inc.20200206A14.229.012.486.606.522.41
GDGeneral Dynamics Corporation20200206A3.932.421.902.050.520.37
GDATGoldman Sachs Motif Data-Driven20200206ETF11.917.867.977.80-0.110.06
GDDYGoDaddy Inc20200206A8.083.561.582.431.981.13
GDENGolden Entertainment, Inc. Comm20200206A38.6727.726.046.8421.6820.88
GDMAGadsden Dynamic Multi-Asset ETF20200206ETF14.56
GDNAGoldman Sachs Motif Human Evolu20200206ETF12.848.447.748.010.700.43
GDOTGreen Dot Corporation20200206A10.5912.295.9011.156.391.14
GDPGoodrich Petroleum Corporation20200206A254.64130.5393.17109.8337.3620.70
GDVDPrincipal Active Global Dividen20200206ETF76.13373.92373.92373.920.000.00
GDXVanEck Vectors Gold Miners ETF20200206ETF3.533.290.851.222.412.06
GDXJVanEck Vectors Junior Gold Mine20200206ETF2.472.770.780.941.991.83
GEGeneral Electric Company20200206A7.736.632.752.963.893.68
GECGreat Elm Capital Group, Inc.20200206A490.04196.5766.8265.98129.75130.59
GECCGreat Elm Capital. Corp. Common20200206A86.9867.0948.2645.8718.8321.22
GEFGreif, Inc.20200206A19.309.855.175.574.684.28
GEFBGreif, Inc. Class B20200206A86.5746.8444.8145.132.041.72
GELGenesis Energy, L.P.20200206A9.595.85-0.601.036.444.82
GEMGoldman Sachs ActiveBeta Emergi20200206ETF13.498.558.737.64-0.180.91
GENGenesis Healthcare, Inc.20200206A75.7478.8933.6639.5745.2339.38
GENCGencor Industries, Inc.20200206A102.1040.6530.4730.7010.189.95
GEOThe GEO Group, Inc.20200206A7.627.722.684.575.043.15
GEOSGeospace Technologies Corporati20200206A84.6948.5516.6124.2731.9524.29
GERNGeron Corp20200206A75.4158.7355.9755.812.762.92
GESGuess?, Inc.20200206A12.696.402.333.414.062.99
GEVOGevo, Inc.20200206A63.5563.9744.3248.1119.6515.86
GFEDGuaranty Federal Bancshares In20200206A171.9083.5983.5983.590.000.00
GFFGriffon Corp20200206A19.9012.954.634.888.328.06
GFINGoldman Sachs Motif Finance Rei20200206ETF11.966.356.326.270.030.08
GFNGeneral Finance Corporation20200206A110.5793.1281.1483.4311.989.69
GGGGraco Inc20200206A5.254.342.693.561.660.78
GHGuardant Health, Inc. Common St20200206A22.089.544.845.404.704.14
GHCGRAHAM HOLDINGS COMPANY20200206A39.3218.8614.5215.484.463.57
GHLGreenhill & Co., Inc.20200206A37.0422.9210.439.7612.4913.16
GHMGraham Corporation20200206A55.2133.5314.1813.0719.3520.46
GHSIGuardion Health Sciences, Inc.20200206A79.6085.4947.1468.3238.3717.16
GHYBGoldman Sachs Access High Yield20200206ETF19.435.475.475.470.000.00
GHYGiShares US & Intl High Yield Co20200206ETF11.615.225.215.220.010.00
GIBCGI Inc.20200206A4.772.940.770.722.172.22
GIFIGulf Island Fabrication Inc20200206A84.6063.3544.1247.2119.2316.14
GIGBGoldman Sachs Access Investment20200206ETF7.275.785.535.540.250.24
GIGESoFi Gig Economy ETF20200206ETF64.7638.4829.7038.668.77-0.18
GIGMGigaMedia Ltd20200206A83.3367.3353.4653.4613.8713.87
GIISPDR S&P Global Infrastructure20200206ETF10.527.617.937.60-0.320.01
GIIIG-Iii Apparel Group Ltd20200206A18.017.402.382.625.024.78
GILGildan Activewear Inc.20200206A5.723.371.201.482.171.88
GILDGilead Sciences Inc20200206A2.802.420.531.111.901.31
GILTGilat Satellite Networks Ltd20200206A14.6610.554.705.325.855.23
GISGeneral Mills, Inc.20200206A2.291.95-0.710.332.661.62
GIXGigCapital2, Inc. Common Stock20200206A69.7940.4640.4640.460.000.00
GKOSGlaukos Corporation20200206A18.465.191.952.553.242.64
GLGlobe Life Inc.20200206A5.533.240.781.092.462.15
GLADGladstone Capital Corp20200206A23.0917.1211.8010.565.326.56
GLBSGlobus Maritime Limited20200206A145.38143.0845.8650.2297.2292.86
GLBYWisdomTree Yield Enhanced Globa20200206ETF45.4139.1639.1639.160.000.00
GLBZGlen Burnie Bancorp20200206A283.56
GLDDGreat Lakes Dredge & Dock Corpo20200206A18.159.79-9.356.7119.143.08
GLDICredit Suisse X-Links Gold Shar20200206ETF39.8918.2716.5316.221.742.05
GLEOGalileo Acquisition Corp.20200206A102.14
GLGTD Holdings, Inc. Common Stock20200206A247.58204.83105.62115.3899.2189.45
GLIBAGCI Liberty, Inc. Class A Commo20200206A11.315.352.532.372.832.98
GLMDGalmed Pharmaceuticals Ltd.20200206A77.1182.4938.5341.1543.9641.34
GLNGGolar LNG Ltd20200206A12.7112.11-3.445.1115.557.01
GLOBGLOBANT S.A.20200206A25.3111.786.556.075.235.71
GLOGGASLOG LTD20200206A19.5623.45-6.19-0.7729.6424.22
GLOPGASLOG PARTNERS LP20200206A33.3726.2217.9212.698.3113.53
GLPGlobal Partners LP20200206A11.348.003.253.574.764.43
GLPIGaming and Leisure Properties,20200206A5.916.091.812.284.283.82
GLREGreenlight Captial RE, LTD. Cla20200206A23.1627.4810.599.6716.8917.81
GLTGlatfelter20200206A46.8741.3420.0521.4221.2919.92
GLUUGlu Mobile Inc.20200206A15.4817.637.437.3710.2010.26
GLWCorning Incorporated20200206A3.633.132.221.820.911.31
GLYCGlycoMimetics, Inc.20200206A50.7338.3411.4312.4626.9125.88
GMGeneral Motors Company20200206A3.014.132.672.641.461.49
GMANGoldman Sachs Motif Manufacturi20200206ETF12.947.356.596.680.760.67
GMDAGamida Cell Ltd. Ordinary Share20200206A180.1372.6429.6229.5743.0243.07
GMEGameStop Corp. Class A20200206A24.0818.786.196.0312.5912.75
GMEDGLOBUS MEDICAL INC20200206A10.413.003.984.13-0.99-1.14
GMFSPDR S&P Emerging Asia Pacific20200206ETF20.2011.6710.7211.450.950.22
GMHIGores Metropoulos, Inc. Class A20200206A50.7345.5245.5245.520.000.00
GMLPGolar LNG Partners LP20200206A30.4324.069.5812.3114.4811.75
GMOGeneral Moly, Inc.20200206A70.7574.2281.1481.05-6.92-6.83
GMOMCambria Global Momentum ETF20200206ETF29.1720.2828.4227.53-8.14-7.24
GMREGlobal Medical REIT Inc.20200206A22.5314.775.105.499.679.28
GMSGMS Inc.20200206A20.128.335.245.523.082.80
GNAFMicroSectors FANG+ Index Invers20200206ETN11.466.921.002.745.924.18
GNCGNC Holdings, Inc.20200206A46.0632.2117.0917.2314.9314.79
GNCAGenocea Biosciences, Inc.20200206A109.6895.7652.9357.7342.8338.03
GNEGENIE ENERGY LTD20200206A39.3419.1413.2812.255.876.90
GNKGENCO SHIPPING & TRADING LTD20200206A27.7621.1514.2712.346.898.81
GNLGlobal Net Lease, Inc.20200206A6.624.231.641.812.602.42
GNLNGreenlane Holdings, Inc. Class20200206A94.9364.5716.6216.8747.9547.70
GNMAiShares GNMA Bond ETF20200206ETF10.765.094.894.890.200.20
GNMKGenMark Diagnostics, Inc20200206A37.1926.3715.3820.5911.005.78
GNOMGlobal X Genomics & Biotechnolo20200206ETF24.5823.1019.8018.493.304.61
GNPXGenprex, Inc. Common Stock20200206A118.29116.3865.2373.6151.1542.77
GNRSPDR S&P Global Natural Resourc20200206ETF19.829.867.717.652.142.21
GNRCGENERAC HOLDINGS INC20200206A10.925.212.905.952.30-0.74
GNSSGenasys Inc. Common Stock20200206A49.9431.6916.3618.2915.3213.39
GNTXGentex Corp20200206A4.1511.860.990.9910.8810.89
GNTYGuaranty Bancshares, Inc. Commo20200206A138.7096.8874.7171.2922.1825.59
GNUSGenius Brands International, In20200206A211.78170.17137.40148.0032.7722.17
GNWGenworth Financial, Inc.20200206A26.2923.329.0612.5914.2610.72
GOGrocery Outlet Holding Corp. Co20200206A14.016.590.752.045.844.56
GOATVanEck Vectors Morningstar Glob20200206ETF44.6663.7366.3866.38-2.65-2.65
GOAUUS Global GO Gold and Precious20200206ETF44.8528.2325.9426.562.291.67
GOEXGlobal X Gold Explorers ETF (NE20200206ETF162.79159.28158.19158.191.101.10
GOGLGolden Ocean Group Limited Comm20200206A22.5826.9113.9713.3212.9513.59
GOGOGogo Inc.20200206A19.4419.373.453.5915.9215.78
GOLDBarrick Gold Corp.20200206A5.485.011.681.563.333.46
GOLFAcushnet Holdings Corp.20200206A19.397.953.354.074.603.88
GOODGladstone Commercial Corporatio20200206A16.239.462.762.316.707.15
GOOGAlphabet Inc. Class C Capital S20200206A4.604.222.881.811.342.41
GOOGLAlphabet Inc. Class A Common St20200206A5.403.971.522.022.461.95
GOOSCanada Goose Holdings Inc.20200206A5.703.680.570.983.112.70
GOROGold Resource Corporation20200206A20.3216.2910.0810.896.215.40
GOSSGossamer Bio, Inc. Common Stock20200206A31.2423.9815.7515.738.238.25
GOVTiShares U.S. Treasury Bond ETF20200206ETF3.802.332.022.050.300.28
GPCGenuine Parts Company20200206A6.045.431.971.433.464.00
GPIGroup 1 Automotive, Inc.20200206A30.6515.455.087.0510.378.40
GPKGraphic Packaging Holding Compa20200206A6.364.921.091.673.823.25
GPLGreat Panther Mining Limited20200206A67.0776.5657.3460.5019.2216.06
GPMTGranite Point Mortgage Trust In20200206A8.296.324.135.002.191.32
GPNGlobal Payments, Inc.20200206A2.784.431.361.793.072.64
GPORGulfport Energy Corp.20200206A68.5152.2930.3730.8221.9221.47
GPREGreen Plains, Inc.20200206A20.7514.883.954.3510.9310.53
GPRKGEOPARK LIMITED20200206A41.6323.8011.7415.8612.067.93
GPROGoPro, Inc.20200206A26.0522.542.856.1619.7016.39
GPSThe Gap, Inc.20200206A5.536.924.544.712.372.22
GPXGP Strategies Corp.20200206A65.3053.0924.2224.3028.8628.79
GQREFlexShares Global Quality Real20200206ETF12.187.175.307.351.86-0.19
GRAW.R. Grace & Co.20200206A7.494.612.230.742.383.87
GRAFGraf Industrial Corp. Common St20200206A52.7244.737.627.6237.1137.11
GRBKGreen Brick Partners, Inc20200206A34.9126.6915.6415.4711.0411.21
GRCThe Gorman-Rupp Company Common20200206A39.9618.919.2210.569.698.35
GREKGlobal X MSCI Greece ETF20200206ETF10.738.015.515.962.502.05
GRESIQ ARB Global Resources20200206ETF18.7213.0212.4512.760.570.26
GRIDFirst Trust NASDAQ Clean Edge S20200206ETF21.0218.7716.6716.842.101.94
GRIFGriffin Industrial Realty, Inc.20200206A121.32104.24105.61105.15-1.37-0.92
GRINGrindrod Shipping Holdings Ltd.20200206A279.86194.48172.73156.8621.7537.62
GRMNGarmin Ltd20200206A5.163.090.160.552.932.53
GRNiPath Series B Carbon Exchange-20200206ETN67.65
GRNBVanEck Vectors Green Bond ETF20200206ETF25.1513.8013.8013.800.000.00
GRNQGreenpro Capital Corp. Common S20200206A1033.061205.941019.271047.64186.67158.30
GRNVGreenVision Acquisition Corp Co20200206A922.49910.18910.18910.180.000.00
GROWUS Global Investors Inc20200206A206.13117.86107.79107.2310.0710.63
GRPNGroupon, Inc.Common Stock20200206A31.9123.1712.9513.9710.229.17
GRTSGritstone Oncology, Inc.20200206A217.39124.1784.3185.9039.8538.26
GRTXGalera Therapeutics, Inc. Commo20200206A197.36136.62116.97122.4619.6414.15
GRUAB Svensk Ekportkredit (Swedish20200206ETN216.52227.93206.04206.0421.8921.89
GRUBGRUBHUB INC.20200206A12.719.014.065.284.953.73
GRWGGROW GENERATION CORP20200206A61.1239.7427.2928.2512.4411.49
GSGoldman Sachs Group Inc.20200206A2.371.860.210.441.651.42
GSATGlobalstar, Inc.20200206A107.4097.6983.4785.3614.2212.33
GSBGlobalSCAPE, Inc.20200206A42.6729.7315.3316.0914.4113.64
GSBCGreat Southern Bancorp Inc20200206A39.6037.7120.2822.3717.4215.34
GSCGS Connect S&P GSCI Enhanced Co20200206ETN39.7216.1916.1916.190.000.00
GSEUGoldman Sachs ActiveBeta Europe20200206ETF50.3226.4625.9026.460.560.00
GSEWGoldman Sachs Equal Weight U.S.20200206ETF13.7511.6812.5010.71-0.830.97
GSHDGoosehead Insurance, Inc. Class20200206A60.7130.9124.5924.956.325.96
GSIEGoldman Sachs ActiveBeta Intern20200206ETF7.434.603.634.380.970.22
GSITGSI Technology20200206A44.98113.408.348.19105.05105.20
GSJYGoldman Sachs ActiveBeta Japan20200206ETF51.7442.4142.5642.41-0.150.00
GSKYGreenSky, Inc. Class A Common S20200206A30.7719.709.909.299.8010.41
GSLGlobal Ship Lease, Inc.20200206A60.9239.4635.1333.784.335.68
GSLCGoldman Sachs ActiveBeta U.S. L20200206ETF2.041.220.951.260.27-0.04
GSMFerroglobe PLC Ordinary Shares20200206A81.51153.52-35.71-75.96189.23229.48
GSPBarclays Bank PLC iPath Exchang20200206ETN25.8123.3122.3022.551.010.76
GSSGolden Star Resources Ltd.20200206A38.0832.2114.5621.2717.6610.94
GSSCGS ActiveBeta U.S. Small Cap Eq20200206ETF21.2629.5326.1426.993.402.54
GSSTGoldman Sachs Access Ultra Shor20200206ETF3.785.645.645.640.000.00
GSUMGridsum Holding Inc.20200206A352.46469.63313.47313.47156.17156.17
GSVGold Standard Ventures Corp.20200206A33.3944.0140.3238.083.685.93
GSYInvesco Ultra Short Duration ET20200206ETF1.981.301.301.300.000.00
GTGoodyear Tire & Rubber20200206A7.775.660.521.915.143.75
GTEGran Tierra Energy Inc.20200206A24.7929.64-3.90-3.1533.5432.79
GTECGreenland Technologies Holding20200206A963.27602.52576.63576.6325.8925.89
GTESGates Industrial Corporation pl20200206A20.9112.812.474.7210.348.09
GTHXG1 Therapeutics, Inc. Common St20200206A41.7242.264.029.0038.2333.26
GTIMGood Times Restaurants Inc.20200206A231.73203.00166.38164.4136.6238.58
GTIPGoldman Sachs Access Inflation20200206ETF5.883.914.174.06-0.26-0.15
GTLSChart Industries, Inc.20200206A21.908.874.645.424.233.45
GTNGray Television, Inc.20200206A10.656.133.453.412.682.72
GTNAGray Television, Inc. Class A20200206A698.90582.89579.65578.623.244.26
GTOInvesco Total Return Bond ETF20200206ETF25.3013.3913.0313.270.360.12
GTSTriple-S Management Corporation20200206A23.4212.655.505.387.157.27
GTTGTT Communications, Inc.20200206A36.1222.298.3312.5613.959.73
GTXGarrett Motion Inc. Common Stoc20200206A29.2022.3710.7113.1911.669.18
GTYGetty Realty Corp.20200206A11.816.394.244.742.151.65
GTYHGTY Technology Holdings, Inc. C20200206A131.9978.8332.5641.3146.2637.51
GUDBSage ESG Intermediate Credit ET20200206ETF47.6646.8946.8946.890.000.00
GULFWisdomTree Middle East Dividen20200206ETF188.63165.46164.47165.460.980.00
GUNRFlexShares Global Upstream Natu20200206ETF3.422.701.981.940.700.75
GUREGulf Resources, Inc. (NV) Commo20200206A155.68185.2272.3973.59112.83111.63
GURUGlobal X Guru Index ETF20200206ETF23.2435.8646.5646.96-10.70-11.10
GUSHDirexion Daily S&P Oil & Gas Ex20200206ETF12.369.433.145.686.293.76
GVGoldfield Corporation20200206A68.63181.44112.10112.1069.3469.34
GVAGranite Construction Inc.20200206A11.9710.005.074.264.935.76
GVALCambria Global Value ETF20200206ETF17.838.985.004.993.983.99
GVIiShares Intermediate Government20200206ETF4.593.543.433.470.110.07
GVIPGoldman Sachs Hedge Industry VI20200206ETF10.727.686.877.070.810.61
GVPGSE Systems, Inc.20200206A213.33118.7817.0518.25101.73100.53
GWBGreat Western Bancorp, Inc.20200206A7.744.121.111.393.012.72
GWGHGWG Holdings, Inc20200206A573.47290.60290.60290.600.000.00
GWREGUIDEWIRE SOFTWARE, INC.20200206A7.193.881.401.892.481.99
GWRSGlobal Water Resources, Inc.20200206A77.9366.5544.6245.0321.9421.52
GWWW.W. Grainger, Inc.20200206A10.624.242.332.131.912.12
GWXSPDR S&P International Small Ca20200206ETF27.3013.5412.9713.200.560.34
GXCSPDR S&P China ETF20200206ETF11.976.105.525.880.580.22
GXFGlobal X FTSE Nordic Region ETF20200206ETF96.4951.30