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'20200207A7.245.582.402.883.172.70
ETF_AvgVW Avg Across Security Type 'ETF’20200207ETF2.055.364.344.351.021.01
ETN_AvgVW Avg Across Security Type 'ETN’20200207ETN17.5410.185.735.944.454.24
AAgilent Technologies Inc.20200207A3.595.890.341.795.544.10
AAAlcoa Corporation20200207A7.016.09-10.68-2.1716.778.27
AAAUPerth Mint Physical Gold ETF (T20200207ETF6.526.215.995.990.210.21
AADRAdvisorShares Dorsey Wright ADR20200207ETF45.1911.0311.0311.030.000.00
AALAmerican Airlines Group Inc.20200207A3.714.740.761.163.993.59
AAMCAltisource Asset Mgmt Corp20200207A194.6778.7124.7129.3654.0049.35
AAMEAtlantic American Corp20200207A527.90308.45-421.17-224.22729.63532.67
AANAaron's, Inc.20200207A12.565.532.022.163.513.37
AAOIApplied Optoelectronics, Inc.20200207A15.9113.464.736.438.737.03
AAONAaon Inc20200207A26.3511.885.244.576.637.31
AAPADVANCE AUTO PARTS INC20200207A7.264.830.330.644.504.19
AAPLApple Inc.20200207A1.021.030.120.300.900.72
AATAMERICAN ASSETS TRUST, INC.20200207A12.724.982.732.832.252.15
AAUAlmaden Minerals Ltd.20200207A71.5980.3358.8259.2421.5121.09
AAWWAtlas Air Worldwide Holdings, I20200207A20.5216.262.052.7714.2113.49
AAXJiShares MSCI All Country Asia e20200207ETF1.552.521.081.091.461.44
AAXNAxon Enterprise, Inc. Common St20200207A13.728.870.640.798.238.08
ABAllianceBernstein Holding, L.P.20200207A11.415.71-0.97-0.476.686.18
ABBVABBVIE INC.20200207A2.736.365.104.411.261.95
ABCAmerisourceBergen Corp.20200207A6.765.970.25-0.065.736.03
ABCBAmeris Bancorp20200207A12.355.764.434.341.731.80
ABEOAbeona Therapeutics Inc. Common20200207A41.2037.1715.4417.2021.7319.97
ABEQAbsolute Core Strategy ETF20200207ETF26.640.320.310.320.020.01
ABGAsbury Automotive Group, Inc.20200207A26.129.322.363.096.966.23
ABIOARCA biopharma, Inc.20200207A259.69171.58135.00152.6736.5818.91
ABMABM Industries, Inc.20200207A11.176.932.362.974.573.96
ABMDAbiomed Inc20200207A17.249.383.053.996.335.39
ABRArbor Realty Trust, Inc.20200207A6.825.770.780.905.004.87
ABTAbbott Laboratories20200207A2.603.901.181.302.732.60
ABTXAllegiance Bancshares, Inc.20200207A16.3446.783.453.5843.3343.20
ABUSArbutus Biopharma Corporation C20200207A55.2037.2613.1124.7124.1512.61
ACAssociated Capital Group, Inc.20200207A140.8958.1154.8555.873.272.24
ACAArcosa, Inc. Common Stock20200207A20.3813.592.293.1911.3010.47
ACADAcadia Pharmaceuticals Inc.20200207A15.1710.115.105.755.024.36
ACAMAcamar Partners Acquisition Cor20200207A70.9768.8168.8168.810.000.00
ACBAurora Cannabis Inc. Common Sha20200207A58.9665.8254.1850.2011.6615.65
ACBIAtlantic Capital Bancshares, In20200207A25.5413.848.929.024.924.82
ACCAmerican Campus Communities, In20200207A7.095.020.441.634.583.39
ACCOAcco Brands Corporation20200207A13.238.794.675.014.113.78
ACELAccel Entertainment, Inc.20200207A26.7715.1513.0213.542.141.61
ACERAcer Therapeutics Inc. Common S20200207A90.9677.8551.4452.6726.4125.19
ACESALPS Clean Energy ETF20200207ETF15.589.4511.0013.52-1.55-4.07
ACGLArch Capital Group Ltd20200207A5.502.241.011.001.221.24
ACHCAcadia Healthcare Company, Inc.20200207A8.588.460.580.527.887.94
ACHVAchieve Life Sciences, Inc.20200207A55.0575.8247.3450.0028.4825.82
ACIAAcacia Communications, Inc. Com20200207A3.862.201.041.041.161.16
ACIOAptus Collared Income Opportuni20200207ETF23.1413.2113.1513.120.060.08
ACIUAC Immune SA20200207A37.1447.394.464.0842.9343.31
ACIWACI Worldwide, Inc.20200207A10.2417.825.826.0512.0011.77
ACLSAxcelis Technologies Inc20200207A20.1127.13-3.08-2.6730.2229.80
ACMAecom20200207A4.134.931.191.033.743.90
ACMRACM Research, Inc. Class A Comm20200207A39.2824.204.566.4919.8617.79
ACNAccenture PLC20200207A3.505.750.400.555.355.20
ACNBACNB Corp20200207A173.11100.7574.0177.5426.7423.20
ACORAcorda Therapeutics, Inc.20200207A48.7438.626.937.7731.7030.85
ACREAres Commercial Real Estate Cor20200207A7.587.092.691.564.405.53
ACRSAclaris Therapeutics, Inc.20200207A93.4771.2034.6633.3036.5437.89
ACRXAcelRx Pharmaceuticals, Inc20200207A59.4256.4644.0249.3212.447.14
ACSGXtrackers MSCI ACWI ex USA ESG20200207ETF24.860.720.000.000.720.72
ACSIAmerican Customer Satisfaction20200207ETF8.126.077.345.68-1.280.39
ACSTAcasti Pharma, Inc.20200207A43.3250.8835.7140.3115.1610.56
ACTAdvisorShares Vice ETF20200207ETF44.9656.2956.2956.290.000.00
ACTGAcacia Research Corporation20200207A61.2932.2125.9525.136.267.08
ACTTAct II Global Acquisition Corp.20200207A18.6613.1612.0412.041.121.12
ACUAcme United Corporation20200207A245.06136.1017.2238.02118.8898.08
ACWFiShares Edge MSCI Multifactor G20200207ETF33.3648.0526.5524.5321.5123.52
ACWIiShares MSCI ACWI ETF20200207ETF1.261.01-0.31-0.191.321.20
ACWViShares Edge MSCI Min Vol Globa20200207ETF3.231.631.371.390.260.24
ACWXiShares MSCI ACWI ex US ETF20200207ETF2.071.88-0.39-0.162.272.04
ACYAeroCentury Corporation20200207A557.99367.59347.48507.7320.11-140.14
ADBEAdobe Inc.20200207A4.213.660.430.683.232.98
ADCAgree Realty Corporation20200207A9.274.991.721.493.273.51
ADESAdvanced Emissions Solutions, I20200207A25.2838.2112.3713.7525.8424.46
ADIAnalog Devices, Inc.20200207A4.782.520.831.101.691.42
ADILAdial Pharmaceuticals, Inc20200207A372.09403.39166.96188.47236.44214.92
ADMArcher Daniels Midland Company20200207A2.522.401.701.430.690.96
ADMAADMA Biologics, Inc.20200207A29.7029.7033.2735.36-3.57-5.66
ADMEAptus Behavioral Momentum ETF20200207ETF14.9712.9212.9112.920.010.00
ADMPAdamis Pharmaceuticals Corporat20200207A115.77110.2581.2481.5729.0128.68
ADMSAdamas Pharmaceuticals, Inc.20200207A50.9426.7815.2916.6211.4810.15
ADNTAdient plc Ordinary Shares20200207A10.536.600.390.886.225.72
ADPAutomatic Data Processing20200207A2.963.290.511.232.782.07
ADPTAdaptive Biotechnologies Corpor20200207A23.9616.865.097.5011.779.36
ADREInvesco BLDRS Emerging Markets20200207ETF30.8121.4621.7321.68-0.27-0.21
ADROAduro Biotech, Inc.20200207A49.5545.396.46-12.4738.9257.86
ADSAlliance Data Systems Corporati20200207A8.964.282.953.131.331.14
ADSKAutodesk Inc20200207A5.673.080.641.222.441.86
ADSWAdvanced Disposal Services, Inc20200207A3.066.512.032.014.484.50
ADTADT Inc.20200207A16.1011.894.405.457.486.43
ADTNAdtran Inc20200207A25.4624.443.616.4520.8217.99
ADUSAddus HomeCare Corp.20200207A21.706.911.721.145.195.78
ADVMAdverum Biotechnologies, Inc. C20200207A30.3518.874.896.0813.9812.79
ADXSAdvaxis, Inc.20200207A49.9446.1733.2534.2412.9211.94
AEAdams Resources & Energy Inc.20200207A175.9372.6158.1558.4414.4614.16
AEEAmeren Corporation20200207A2.861.610.981.060.630.55
AEGNAegion Corp20200207A33.9828.906.577.5722.3321.33
AEHRAehr Test Systems20200207A119.58155.6380.1678.0975.4877.54
AEISAdvanced Energy Industries Inc20200207A18.0521.5616.2316.155.335.41
AELAmerican Equity Investment Life20200207A12.205.451.691.843.763.61
AEMAgnico Eagle Mines Ltd.20200207A4.622.650.250.342.402.31
AEOAmerican Eagle Outfitters20200207A7.216.642.833.093.823.55
AEPAmerican Electric Power Company20200207A2.251.861.111.280.740.59
AERAercap Holdings N.V.20200207A5.574.350.520.853.833.50
AERIAerie Pharmaceuticals, Inc.20200207A21.2410.984.895.276.145.72
AESAES Corporation20200207A4.964.921.531.823.393.10
AESEAllied Esports Entertainment, I20200207A359.84237.67274.37285.60-36.69-47.93
AESRAnfield U.S. Equity Sector Rota20200207ETF68.19207.49207.49207.490.000.00
AEYADDvantage Technologies Group,20200207A174.00145.6093.7698.0451.8447.56
AEYEAudioEye, Inc. Common Stock20200207A479.39263.73232.28234.7131.4429.02
AEZSAeterna Zentaris, Inc.20200207A115.5792.7881.1083.8311.688.95
AFCAllied Capital Corporation20200207A13.198.165.104.993.073.17
AFGAmerican Financial Group, Inc.20200207A8.563.911.321.562.592.34
AFHAtlas Financial Holdings, Inc.20200207A317.12304.37252.28246.0352.0958.34
AFIArmstrong Flooring, Inc.20200207A84.6745.986.2910.3839.6935.59
AFIFAnfield Universal Fixed Income20200207ETF28.0511.8710.6510.651.221.22
AFINAmerican Finance Trust, Inc. Cl20200207A27.6424.0422.2221.851.822.18
AFKVanEck Vectors Africa Index ETF20200207ETF31.7833.6132.4236.081.19-2.47
AFLAflac Inc.20200207A2.095.011.121.423.893.59
AFLGFirst Trust Active Factor Large20200207ETF11.84
AFMCFirst Trust Active Factor Mid C20200207ETF21.32
AFMDAffimed N.V.20200207A40.2234.222.916.5631.3127.66
AFSMFirst Trust Active Factor Small20200207ETF27.45
AFTYPacer CSOP FTSE China A50 ETF20200207ETF31.9235.6027.8728.207.737.40
AFYAAfya Limited Class A Common Sha20200207A12.419.683.224.286.465.41
AGFIRST MAJESTIC SILVER CORP20200207A10.418.763.374.745.394.02
AGBAAGBA Acquisition Limited Ordina20200207A137.66
AGCOAGCO Corporation20200207A10.416.353.034.253.372.18
AGEAgeX Therapeutics, Inc.20200207A158.61106.2477.6180.1228.6326.12
AGENAgenus Inc.20200207A28.8725.598.818.0916.7817.50
AGFSAgroFresh Solutions, Inc. Commo20200207A76.9269.19-5.05-5.1374.2474.32
AGGiShares Core U.S. Aggregate Bon20200207ETF0.881.050.730.910.310.14
AGGPIQ Enhanced Core Plus Bond U.S.20200207ETF13.469.803.793.796.026.02
AGGYWisdomTree Yield Enhanced U.S.20200207ETF2.772.402.762.76-0.36-0.36
AGIAlamos Gold Inc. Class A Common20200207A16.3613.852.946.6510.917.20
AGIOAgios Pharmaceuticals, Inc.20200207A15.7310.423.983.846.446.58
AGLEAeglea BioTherapeutics, Inc.20200207A88.3077.90-2.2024.0980.0953.80
AGMFederal Agricultural Mortgage C20200207A44.0820.9712.8513.578.127.41
AGMAFederal Agricultural Mortgage C20200207A365.05
AGMHAGM Group Holdings Inc. Class A20200207A550.34577.19567.09567.0910.1010.10
AGNAllergan plc20200207A1.841.86-0.29-0.552.152.41
AGNCAGNC Investment Corp. Common St20200207A5.223.801.121.352.682.45
AGNDWisdomTree Trust WisdomTree Neg20200207ETF26.1711.5411.5411.540.000.00
AGOAssured Guaranty, LTD20200207A6.583.101.421.051.682.05
AGRAvangrid, Inc.20200207A6.683.110.470.612.642.50
AGROADECOAGRO S.A.20200207A22.1414.036.716.537.327.51
AGRXAgile Therapeutics, Inc20200207A31.3624.394.826.7419.5817.66
AGSPlayAGS, Inc.20200207A50.3431.9914.9817.1017.0114.89
AGTiShares MSCI Argentina and Glob20200207ETF73.0284.2078.1578.446.045.75
AGTCApplied Genetic Technologies Co20200207A22.6618.256.599.2211.669.03
AGXArgan, Inc20200207A21.8612.393.356.159.046.24
AGYSAgilysys, Inc.20200207A16.738.640.490.778.157.87
AGZiShares Agency Bond ETF20200207ETF4.812.322.652.34-0.32-0.01
AGZDWisdomTree Trust WisdomTree Int20200207ETF33.8515.1415.1415.140.000.00
AHCA.H. Belo Corporation20200207A133.3363.4964.2964.28-0.80-0.79
AHCOAdaptHealth Corp. Class A Commo20200207A331.38181.61153.76159.2027.8522.41
AHHArmada Hoffler Properties, Inc.20200207A14.427.822.332.505.495.32
AHPIAllied Healthcare Products20200207A203.19142.0995.13102.4646.9639.63
AHTAshford Hospitality Trust, Inc.20200207A38.1232.0517.8519.2914.2012.76
AIArlington Asset Investment Corp20200207A17.4816.997.727.209.279.79
AIAiShares Asia 50 ETF20200207ETF13.4912.7816.1312.99-3.35-0.21
AIEQAI Powered Equity ETF20200207ETF25.7014.8614.4814.660.380.20
AIGAmerican International Group, I20200207A2.522.160.930.761.231.40
AIHSSenmiao Technology Limited Comm20200207A224.39194.13123.93123.9570.2070.18
AIIQAI Powered International Equity20200207ETF119.26116.6170.6770.6745.9445.94
AIMAIM ImmunoTech Inc.20200207A59.5677.5644.2748.0533.5929.81
AIMCAltra Industrial Motion Corp.20200207A18.727.751.432.876.324.89
AIMTAimmune Therapeutics, Inc.20200207A15.9212.672.902.959.779.72
AINAlbany International Corp Class20200207A17.936.992.033.854.973.14
AINCAshford Inc.20200207A535.33157.65115.06141.0242.5916.64
AINVApollo Investment Corporation20200207A6.358.121.920.846.207.28
AIQGlobal X Future Analytics Tech20200207ETF33.2619.1218.5918.600.530.52
AIRAAR Corp.20200207A16.498.583.883.714.704.87
AIRGAirgain, Inc. Common Stock20200207A57.6138.2718.9019.4419.3818.83
AIRIAir Industries Group20200207A80.2165.3059.5061.655.793.65
AIRRFirst Trust RBA American Indust20200207ETF16.919.188.618.990.570.19
AIRTAir T Inc20200207A946.75711.41708.73709.032.682.38
AITApplied Industrial Technologies20200207A15.696.382.081.954.304.43
AIVApartment Investment and Manage20200207A6.062.881.401.631.481.24
AIZAssurant, Inc.20200207A6.573.190.971.272.211.91
AJGArthur J. Gallagher & Co.20200207A5.642.860.280.612.582.25
AJRDAerojet Rocketdyne Holdings, In20200207A13.826.790.68-1.016.127.80
AJXGreat Ajax Corp.20200207A11.464.38-1.24-1.105.625.48
AKAMAkamai Technologies Inc20200207A5.072.942.121.780.821.16
AKBAAkebia Therapeutics, Inc.20200207A15.5211.12-1.99-0.3713.1111.50
AKCAAkcea Therapeutics, Inc. Common20200207A38.6526.399.7111.2816.6815.11
AKERAkers Biosciences Inc20200207A96.1594.6462.6271.9132.0222.80
AKGAsanko Gold Inc.20200207A25.6625.4419.6620.185.785.26
AKRAcadia Realty Trust20200207A9.495.511.841.943.683.57
AKROAkero Therapeutics, Inc. Common20200207A113.4765.7038.3239.1327.3826.57
AKRXAkorn, Inc.20200207A62.3853.3719.6116.1133.7737.26
AKTSAKOUSTIS TECHNOLOGIES, INC.20200207A36.8854.9915.4616.8339.5338.16
ALAir Lease Corporation20200207A9.314.282.442.461.851.83
ALACAlberton Acquisition Corporatio20200207A21.9718.4718.0811.240.397.24
ALBAlbemarle Corporation20200207A7.915.343.893.621.441.71
ALBOAlbireo Pharma, Inc. Common Sto20200207A43.3429.2910.7610.4318.5318.85
ALCAlcon Inc. Ordinary Shares20200207A6.903.601.891.831.711.76
ALCOAlico Inc20200207A192.44208.47149.95153.1758.5255.30
ALDXAldeyra Therapeutics, Inc.20200207A55.0735.4114.1315.6321.2819.78
ALEALLETE, Inc.20200207A8.553.371.401.741.971.63
ALECAlector, Inc. Common Stock20200207A28.9213.194.698.768.504.43
ALEXAlexander & Baldwin, Inc.20200207A14.826.683.373.753.312.93
ALFAAlphaClone Alternative Alpha ET20200207ETF16.9331.1331.6131.61-0.49-0.49
ALGAlamo Group, Inc.20200207A72.4823.7314.7016.449.037.29
ALGNAlign Technology Inc20200207A12.866.023.884.132.141.89
ALGTAllegiant Travel Company20200207A20.9410.065.195.964.884.10
ALIMAlimera Sciences, Inc.20200207A451.63365.59360.77360.774.824.82
ALJJALJ Regional Holdings, Inc. Com20200207A508.47132.81132.81132.810.000.00
ALKAlaska Air Group, Inc.20200207A5.013.420.341.653.091.77
ALKSAlkermes Inc. plc20200207A12.6211.226.396.664.854.56
ALLThe Allstate Corporation20200207A2.002.672.262.350.410.32
ALLEAllegion Public Limited Company20200207A6.042.93-0.090.443.022.49
ALLOAllogene Therapeutics, Inc. Com20200207A30.6917.687.048.4610.649.23
ALLTAllot Ltd. Ordinary Shares20200207A28.0496.4271.2571.5125.1724.91
ALLYAlly Financial Inc.20200207A3.344.60-3.90-3.628.508.22
ALNAAllena Pharmaceuticals, Inc. Co20200207A135.27175.70115.25118.0360.4557.67
ALNYAlnylam Pharmaceuticals, Inc.20200207A18.167.910.951.786.966.12
ALOAlio Gold Inc. Common Shares20200207A115.9898.3859.2676.4839.1221.90
ALOTAstroNova, Inc. Common Stock20200207A104.1344.9322.6340.2222.304.72
ALPNAlpine Immune Sciences, Inc. Co20200207A371.36165.3953.3635.62112.04129.78
ALRMAlarm.com Holdings, Inc.20200207A14.427.752.202.905.554.86
ALRNAileron Therapeutics, Inc. Comm20200207A103.9591.9180.9580.6010.9611.32
ALRSAlerus Financial Corporation Co20200207A117.78314.1296.2197.57217.92216.56
ALSKAlaska Communications Systems20200207A100.9854.6342.7345.1911.909.44
ALSNALLISON TRANSMISSION HOLDINGS,20200207A5.758.325.945.942.382.39
ALTAltimmune, Inc. Common Stock20200207A82.8774.9532.2742.8942.6732.06
ALTMAltus Midstream Company Class A20200207A81.0054.8835.6035.5019.2719.38
ALTRAltair Engineering Inc. Class A20200207A20.4111.782.813.148.988.65
ALTSProShares Morningstar Alternati20200207ETF36.65188.39-7.65188.39196.050.00
ALTYGlobal X SuperDividend Alternat20200207ETF27.5812.508.917.883.594.62
ALUSAlussa Energy Acquisition Corp.20200207A30.2630.0330.0330.030.000.00
ALVAutoliv, Inc.20200207A8.725.652.542.913.112.74
ALXNAlexion Pharmaceuticals Inc20200207A6.497.372.232.505.144.87
ALYAAlithya Group inc. Class A Subo20200207A261.65252.94123.18113.64129.77139.30
AMAntero Midstream Corporation Co20200207A20.2718.829.8510.028.968.79
AMAGAMAG Pharmaceuticals, Inc.20200207A44.9435.5418.1817.9217.3617.62
AMALAmalgamated Bank Class A Common20200207A82.5332.1416.2615.8315.8816.31
AMATApplied Materials Inc20200207A2.432.892.291.680.601.21
AMBAAmbarella, Inc. Ordinary Shares20200207A12.7616.25-3.29-2.8119.5419.06
AMBCAmbac Financial Group, Inc.20200207A18.337.95-2.56-2.5810.5110.53
AMCAMC ENTERTAINMENT HOLDINGS, INC20200207A15.5616.841.163.6415.6713.19
AMCAiShares Russell 1000 Pure U.S.20200207ETF19.12430.02503.69503.69-73.67-73.67
AMCIAMCI Acquisition Corp. Class A20200207A25.6329.0615.4815.4813.5813.58
AMCRAmcor plc Ordinary Shares20200207A9.229.174.083.435.095.74
AMCXAMC Networks Inc. Class A20200207A9.9913.01-1.231.7814.2411.24
AMDAdvanced Micro Devices20200207A2.032.060.880.871.181.19
AMEAmetek, Inc.20200207A4.362.700.550.722.151.98
AMEDAmedisys Inc20200207A15.996.012.102.423.913.58
AMEHApollo Medical Holdings, Inc. C20200207A51.1834.4224.4923.319.9211.11
AMGAffiliated Managers Group20200207A14.596.675.635.631.041.05
AMGNAmgen Inc20200207A4.493.621.391.642.231.98
AMHAMERICAN HOMES 4 RENT20200207A4.184.003.033.140.970.86
AMHCAmplitude Healthcare Acquisitio20200207A122.60
AMJJP Morgan Alerian MLP Index ETN20200207ETN5.514.601.590.783.023.82
AMKAssetMark Financial Holdings, I20200207A98.6752.3431.2832.2921.0620.05
AMKRAmkor Technology Inc20200207A10.2310.840.000.4810.8410.36
AMLPAlerian MLP ETF20200207ETF12.479.496.036.353.473.14
AMNAMN Healthcare Services20200207A14.006.381.622.484.753.90
AMNBAmerican National Bankshares In20200207A133.6662.6126.6030.9636.0131.65
AMOMQraft AI-Enhanced US Large Cap20200207ETF27.3816.4055.47-44.34-39.0760.74
AMOTAllied Motion Technologies Inc20200207A90.9732.8729.1929.853.683.02
AMPAmeriprise Financial, Inc.20200207A7.814.791.341.473.453.32
AMPEAmpio Pharmaceuticals, Inc20200207A103.3385.1654.4451.6430.7233.52
AMPHAmphastar Pharmaceuticals, Inc.20200207A14.539.150.832.498.326.66
AMPYAmplify Energy Corp.20200207A40.1132.3314.9716.5717.3615.76
AMRBAmerican River Bankshares20200207A63.9858.2140.5740.5717.6417.64
AMRCAmeresco, Inc.20200207A20.9410.251.942.398.317.86
AMRHAmeri Holdings, Inc. Common Sto20200207A383.34403.72403.23403.230.490.49
AMRKA-Mark Precious Metals, Inc.20200207A366.91191.94112.79167.2279.1524.72
AMRSAmyris Inc.20200207A31.2724.979.7310.8515.2314.07
AMRXAmneal Pharmaceuticals, Inc. Cl20200207A21.8318.634.174.7414.4513.87
AMSAmerican Shared Hospital Servic20200207A399.97236.79197.77197.7739.0239.02
AMSCAmerican Superconductor Corp20200207A20.0225.45-6.35-8.2531.8033.70
AMSFAMERISAFE, Inc.20200207A41.6517.779.5210.018.257.76
AMSWAAmerican Software, Inc.20200207A30.3413.874.789.699.104.18
AMTAmerican Tower Corporation20200207A3.953.740.711.203.032.54
AMTBAmerant Bancorp Inc. Class A Co20200207A137.8283.8665.9166.8217.9517.04
AMTBBAmerant Bancorp Inc. Class B Co20200207A1109.151007.441007.441007.440.000.00
AMTDTD Ameritrade Holding Corp20200207A2.282.15-0.19-0.072.342.22
AMTXAemetis, Inc.20200207A223.16144.0171.5794.9672.4449.05
AMUETRACS Alerian MLP Index ETN20200207ETN14.3611.757.178.044.583.71
AMUBETRACS Alerian MLP Index ETN Se20200207ETN13.1520.8920.5920.590.300.30
AMWDAmerican Woodmark Corp20200207A52.7218.0612.179.555.898.51
AMZAInfraCap MLP ETF20200207ETF24.9324.6018.8618.435.746.17
AMZNAmazon.Com Inc20200207A4.032.211.081.341.130.87
ANAutoNation, Inc.20200207A8.903.981.291.652.692.34
ANABAnaptysBio, Inc. Common Stock20200207A21.5433.871.2324.1332.649.74
ANATAmerican National Insurance20200207A140.3960.0351.2251.858.818.18
ANDAAndina Acquisition Corp. III Or20200207A803.78
ANDEAndersons Inc/The20200207A25.8123.015.095.2817.9217.73
ANETArista Networks20200207A8.937.726.136.721.581.00
ANFAbercrombie & Fitch Co.20200207A8.188.305.765.272.543.03
ANGIANGI Homeservices Inc. Class A20200207A14.8912.07-7.820.6019.8911.48
ANGLVanEck Vectors Fallen Angel Hig20200207ETF3.613.632.623.541.020.09
ANGOAngioDynamics, Inc.20200207A23.6920.62-10.69-7.4931.3128.11
ANHAnworth Mortgage Asset Corporat20200207A27.5621.2012.2912.088.909.12
ANIKAnika Therapeutics Inc20200207A32.0413.205.475.707.737.50
ANIPANI Pharmaceuticals, Inc.20200207A43.2226.9215.9316.9210.9910.00
ANIXAnixa Biosciences, Inc.20200207A107.9061.7443.1142.9218.6318.82
ANSSAnsys Inc20200207A8.793.851.561.662.302.19
ANTMANTHEM, INC.20200207A6.022.721.742.150.980.57
ANVSAnnovis Bio, Inc.20200207A96.8283.2263.5360.3719.6922.85
ANYSphere 3D Corp. Common Shares20200207A390.23240.28217.17218.9423.1121.34
AOAiShares Core Aggressive Allocat20200207ETF9.196.175.945.200.230.97
AOBCAmerican Outdoor Brands Corpora20200207A11.248.132.862.975.275.16
AOKiShares Core Moderate Allocatio20200207ETF14.667.015.264.001.763.01
AOMiShares Core Moderate Allocatio20200207ETF8.817.244.055.553.191.69
AONAon plc Class A20200207A5.122.762.022.170.750.59
AORiShares Core Growth Allocation20200207ETF6.272.812.872.80-0.050.02
AOSA.O. Smith Corporation20200207A6.184.301.412.122.892.19
AOSLAlpha and Omega Semiconductor L20200207A29.1524.558.7710.5815.7813.97
APAmpco-Pittsburgh Corp.20200207A104.4782.8354.8259.5528.0023.28
APAApache Corporation20200207A4.444.201.701.992.512.22
APAMARTISAN PARTNERS ASSET MANAGEME20200207A7.865.962.993.302.972.66
APDAir Products & Chemicals, Inc.20200207A4.773.180.990.622.192.57
APDNApplied DNA Sciences, Inc.20200207A87.1783.1731.4651.1651.7132.00
APEIAmerican Public Education, Inc.20200207A35.6419.075.586.0713.4813.00
APENApollo Endosurgery, Inc.20200207A525.37107.43-206.7353.73314.1653.70
APEXApex Global Brands Inc. Common20200207A181.10155.96121.75126.7834.2129.19
APHAmphenol Corporation20200207A5.115.663.742.781.922.88
APHAAphria Inc. Common Shares20200207A24.0619.2310.4111.338.807.88
APLEApple Hospitality REIT, Inc.20200207A6.635.263.904.541.370.72
APLSApellis Pharmaceuticals, Inc. C20200207A22.8812.817.907.814.915.01
APLTApplied Therapeutics, Inc. Comm20200207A115.7353.6942.2242.9311.4810.77
APMAptorum Group Limited Class A O20200207A17.5811.158.958.952.212.21
APOApollo Global Management, Inc.20200207A5.753.520.631.012.892.51
APOGApogee Enterprises Inc20200207A21.8410.043.073.346.976.74
APPFAppFolio, Inc. Class A20200207A40.9214.929.7811.185.143.75
APPNAppian Corporation Class A Comm20200207A17.008.391.050.897.347.49
APPSDigital Turbine, Inc.20200207A16.9014.996.185.728.809.26
APREAprea Therapeutics, Inc. Common20200207A191.4777.0857.7761.0119.3116.07
APRNBlue Apron Holdings, Inc. Class20200207A69.5151.513.101.9548.4149.87
APTAlpha Pro Tech, Ltd.20200207A61.5655.6536.8838.5018.7717.15
APTOAptose Biosciences, Inc.20200207A31.5722.3114.8016.597.515.72
APTSPreferred Apartment Communities20200207A15.5534.93-3.28-0.4938.2135.42
APTVAptiv PLC20200207A4.913.310.270.303.043.01
APTXAptinyx Inc. Common Stock20200207A96.2372.9248.7650.9124.1622.01
APVOAptevo Therapeutics Inc20200207A141.81115.8826.3125.6689.5790.22
APWCAsia Pacific Wire & Cable Corp20200207A300.75200.02200.02200.020.000.00
APXTApex Technology Acquisition Cor20200207A157.23197.82197.82197.820.000.00
APYApergy Corporation Common Stock20200207A24.3812.664.604.688.067.98
APYXApyx Medical Corporation Common20200207A80.2434.3923.6624.6210.739.77
AQBAquaBounty Technologies, Inc.20200207A95.37131.8375.1479.1756.6852.66
AQMSAqua Metals, Inc. Common Stock20200207A81.6775.3244.7546.4830.5728.85
AQNAlgonquin Power & Utilities Cor20200207A6.507.272.093.115.184.16
AQSTAquestive Therapeutics, Inc. Co20200207A52.0241.9220.5124.5221.4117.40
AQUAEvoqua Water Technologies Corp.20200207A10.025.881.503.304.382.59
ARANTERO RESOURCES CORPORATION20200207A56.3643.1622.4429.3720.6913.76
ARAAmerican Renal Associates Holdi20200207A52.9823.248.7612.4414.4810.80
ARAVAravive, Inc. Common Stock20200207A65.0741.6318.0918.1523.5523.49
ARAYAccuray Incorporated20200207A31.8655.2125.4626.2929.7528.92
ARCARC Document Solutions, Inc.20200207A129.3077.2630.3234.9146.9442.36
ARCBArcBest Corporation20200207A27.0821.737.997.1213.7414.61
ARCCAres Capital Corporation20200207A5.243.291.631.561.661.68
ARCEArco Platform Limited Class A C20200207A39.9516.39-1.512.2517.9114.15
ARCHArch Coal, Inc.20200207A32.4613.766.117.287.666.49
ARCMArrow Reserve Capital Managemen20200207ETF33.91
ARCOARCOS DORADOS HOLDINGS INC.20200207A16.1914.912.702.8812.2212.13
ARCTArcturus Therapeutics Holdings20200207A81.5955.4528.1134.5727.3420.88
ARDArdagh Group S.A. Class A Commo20200207A32.5018.7411.2412.587.506.15
ARDSAridis Pharmaceuticals Inc. Com20200207A578.58320.78286.78286.7833.9933.99
ARDXArdelyx, Inc.20200207A25.6414.164.355.459.818.71
AREAlexandria Real Estate Equities20200207A7.076.053.483.522.562.53
ARECAMERICAN RESOURCES CORP20200207A291.34306.96244.23235.1262.7371.85
ARESAres Management Corporation Cla20200207A16.848.014.874.633.143.38
ARGOArgo Group International Holdin20200207A28.7211.753.182.978.578.78
ARGTGlobal X MSCI Argentina ETF20200207ETF44.2068.3577.5362.46-9.185.89
ARIAPOLLO COMMERCIAL REAL ESTATE F20200207A5.485.551.702.083.863.48
ARKFARK Fintech Innovation ETF20200207ETF20.9722.1217.6121.944.510.18
ARKGARK Genomic Revolution ETF20200207ETF18.8416.8315.7416.311.090.52
ARKKARK Innovation ETF20200207ETF10.055.369.445.24-4.070.12
ARKQARK Autonomous Technology & Rob20200207ETF11.7816.1315.9216.020.210.11
ARKRArk Restaurants Corp20200207A188.2550.3050.0650.060.240.24
ARKWARK Next Generation Internet ET20200207ETF8.394.743.953.090.791.65
ARLAmerican Realty Investors, Inc.20200207A661.90189.56129.06129.0660.5060.50
ARLOArlo Technologies, Inc.20200207A34.5827.0315.4016.4711.6410.57
ARLPAlliance Resource Partners LP20200207A23.2816.04-0.402.0616.4313.98
ARMKARAMARK20200207A4.102.24-1.490.533.731.71
ARMPArmata Pharmaceuticals, Inc. Co20200207A147.61170.1589.79100.3380.3669.82
ARNAArena Pharmaceuticals Inc20200207A15.759.715.605.714.114.01
ARNCArconic Corporation20200207A3.732.302.842.51-0.55-0.21
AROCArchrock Inc20200207A12.9711.523.363.378.168.15
AROWArrow Financial Corp20200207A42.2126.2115.2115.3511.0110.86
ARPOAerpio Pharmaceuticals, Inc. Co20200207A98.1363.2345.4945.5017.7317.73
ARQTArcutis Biotherapeutics, Inc. C20200207A259.99191.46167.31166.8424.1524.62
ARRARMOUR Residential REIT, Inc.20200207A5.264.322.162.322.162.00
ARTLArtelo Biosciences, Inc. Common20200207A170.59113.0991.9396.5221.1616.57
ARTNAArtesian Resources Corp20200207A83.8953.2249.9350.544.273.66
ARTWArts-Way Manufacturing Co Inc20200207A278.16140.16112.51112.5127.6527.65
ARVNArvinas, Inc20200207A48.2112.2119.926.15-7.716.07
ARWArrow Electronics, Inc.20200207A7.884.261.892.332.371.93
ARWRArrowhead Research Corporation20200207A13.879.634.804.954.834.68
ARYAARYA Sciences Acquisiton Corp.20200207A1021.76716.66716.66716.660.000.00
ASBAssociated Banc-Corp20200207A5.244.743.835.020.91-0.27
ASCARDMORE SHIPPING CORPORATION20200207A27.8019.263.563.2815.7015.98
ASEAGlobal X FTSE Southeast Asia ET20200207ETF105.1361.6755.7064.795.97-3.12
ASETFlexShares Real Assets Allocati20200207ETF66.5022.1322.1322.130.000.00
ASFIAsta Funding Inc20200207A89.8920.4420.4420.440.000.00
ASGNASGN Incorporated20200207A15.466.002.162.733.843.27
ASHAshland Global Holdings Inc.20200207A6.923.922.752.371.171.55
ASHRXtrackers Harvest CSI 300 China20200207ETF3.652.850.030.522.822.33
ASHSXtrackers Harvest CSI 500 China20200207ETF19.819.895.927.943.961.94
ASHXXtrackers MSCI China A Inclusio20200207ETF69.3252.0712.0312.0340.0440.04
ASIXAdvanSix Inc.20200207A27.2820.276.81-0.7413.4621.02
ASMAvino Silver & Gold Mines Ltd.20200207A77.1356.9038.5939.6218.3117.28
ASMBAssembly Biosciences, Inc20200207A37.4826.5816.7715.149.8111.44
ASNAAscena Retail Group, Inc.20200207A70.1542.4128.3230.8314.0811.58
ASPNAspen Aerogels, Inc.20200207A52.3084.76-25.8712.36110.6372.40
ASPSAltisource Portfolio Solutions20200207A46.9020.7612.1310.688.6310.08
ASPUASPEN GROUP, INC.20200207A35.2321.8712.8614.079.007.79
ASRTAssertio Therapeutics, Inc. Com20200207A65.6864.8124.0239.5940.8025.24
ASRVAmeriServ Financial Inc20200207A41.6118.0335.7335.73-17.70-17.70
ASTCAstrotech Corporation (DE) Comm20200207A180.3478.5570.2770.278.288.28
ASTEAstec Industries Inc20200207A28.9815.138.599.316.545.82
ASURAsure Software, Inc20200207A44.1630.7118.1120.8012.609.91
ASYSAmtech Systems Inc20200207A106.7481.6552.1352.6129.5229.34
ATAtlantic Power Corporation20200207A43.5736.174.6614.7931.5021.38
ATECAlphatec Holdings, Inc.20200207A60.0529.586.154.1323.4225.45
ATENA10 NETWORKS INC20200207A18.5014.146.608.317.545.83
ATESTCTest Symbol Class C20200207A27.1313.4413.3213.370.110.07
ATESTGTEST SYMBOL20200207A25.6814.2014.2014.190.010.02
ATEXAnterix Inc. Common Stock20200207A51.7924.1813.9615.1010.239.08
ATGEAdtalem Global Education Inc. C20200207A13.478.743.484.245.254.49
ATHAthene Holding Ltd. Class A Com20200207A8.233.762.042.291.731.47
ATHXAthersys, Inc. Common Stock20200207A73.4164.0954.0453.2710.0510.82
ATIAllegheny Technologies20200207A10.175.112.982.792.142.33
ATIFATIF Holdings Limited Ordinary20200207A523.23299.76249.33211.5250.4388.25
ATKRAtkore International Group Inc.20200207A10.506.480.672.325.814.16
ATLCAtlanticus Holdings Corporation20200207A252.57138.41121.65125.1416.7613.27
ATLOAMES National Corp20200207A123.9737.6336.1937.901.43-0.27
ATMPiPath Select MLP ETN20200207ETF12.6713.9113.1912.390.731.53
ATNIATN International, Inc20200207A69.7631.5419.5420.4112.0011.13
ATNMActinium Pharmaceuticals, Inc20200207A50.1778.5957.6157.2721.1921.34
ATNXAthenex, Inc. Common Stock20200207A20.5010.093.083.227.016.87
ATOAtmos Energy Corporation20200207A3.252.981.181.361.801.62
ATOMAtomera Incorporated Common Sto20200207A162.12104.7651.9044.8852.8659.89
ATOSAtossa Therapeutics, Inc. Commo20200207A121.7379.8945.1336.3234.7643.57
ATRAptarGroup, Inc.20200207A11.935.452.493.142.972.32
ATRAAtara Biotherapeutics, Inc20200207A28.9287.1126.1444.9260.9842.19
ATRCAtriCure, Inc.20200207A19.886.792.434.544.362.25
ATRIAtrion Corp20200207A0.00
ATROAstronics Corp20200207A22.0814.604.213.3910.3911.22
ATRSAntares Pharma, Inc.20200207A27.4424.3612.5112.4011.8511.96
ATSGAir Transport Services Group, I20200207A23.2528.19-2.295.1630.4923.03
ATTOAtento S.A.20200207A65.6655.98-3.768.3859.7447.59
ATUSAltice USA, Inc. Class A Common20200207A4.203.526.945.30-3.41-1.77
ATVIActivision Blizzard Inc.20200207A3.204.992.192.332.802.66
ATXIAvenue Therapeutics, Inc. Commo20200207A214.52125.91100.93105.4324.9820.49
AUBAtlantic Union Bankshares Corpo20200207A12.085.212.221.852.993.36
AUBNAuburn National Bancorporation20200207A204.89130.89111.61116.4019.2814.49
AUDCAudioCodes Ltd20200207A23.6320.565.355.6815.2114.89
AUGAuryn Resources Inc. Common Sha20200207A81.0867.7730.5141.2237.2626.47
AUMNGolden Minerals Company20200207A181.99161.51150.42150.9111.0910.60
AUPHAurinia Pharmaceuticals Inc20200207A13.6310.181.451.928.738.26
AUSFGlobal X Adaptive U.S. Factor E20200207ETF10.3610.6210.4810.540.140.08
AUTOAutoWeb, Inc. Common Stock20200207A639.39243.50238.79240.064.713.44
AUYYamana Gold, Inc.20200207A26.0621.466.999.8314.4511.62
AVAAvista Corporation20200207A7.412.861.131.071.731.79
AVAVAeroVironment, Inc.20200207A20.7112.98-1.717.3014.695.69
AVBAvalonBay Communities, Inc.20200207A6.613.931.601.522.332.41
AVCOAvalon GloboCare Corp. Common S20200207A82.2266.7032.2232.3334.4934.37
AVDAmerican Vanguard Corporation20200207A30.0611.481.192.7010.298.77
AVDEAvantis International Equity ET20200207ETF22.0113.2113.2113.210.000.00
AVDVAvantis International Small Cap20200207ETF23.9611.88-4.3511.6716.230.21
AVEMAvantis Emerging Markets Equity20200207ETF35.8116.0515.5615.560.490.49
AVEOAVEO Pharmaceuticals, Inc.20200207A66.94104.1477.2578.6826.8925.47
AVGOBroadcom Inc. Common Stock20200207A5.293.981.701.902.292.08
AVGRAvinger, Inc. Common Stock20200207A62.4256.4548.0148.248.448.21
AVIDAvid Technology Inc20200207A24.0218.5211.789.356.749.17
AVLRAvalara, Inc.20200207A20.689.192.002.857.196.34
AVNSAvanos Medical, Inc.20200207A17.976.043.603.392.442.65
AVNWAviat Networks, Inc.20200207A140.7473.726.9714.3766.7659.35
AVROAVROBIO, Inc. Common Stock20200207A91.3827.6210.5215.2417.1012.38
AVTAvnet, Inc.20200207A6.8511.320.673.0610.658.27
AVTRAvantor, Inc.20200207A11.006.85-0.162.937.013.92
AVUSAvantis U.S. Equity ETF20200207ETF15.8812.6313.0412.05-0.410.57
AVUVAvantis U.S. Small Cap Value ET20200207ETF40.8613.4412.4813.530.96-0.09
AVXLAnavex Life Sciences20200207A52.7938.9812.5012.2626.4926.73
AVYAvery Dennison Corp.20200207A8.735.762.122.303.643.46
AVYAAvaya Holdings Corp. Common Sto20200207A8.796.720.942.015.774.70
AWIArmstrong World Industries, Inc20200207A14.436.823.073.653.763.17
AWKAmerican Water Works Company, I20200207A4.354.214.264.00-0.050.21
AWRAmerican States Water Company20200207A9.293.651.081.292.582.36
AWREAware Inc20200207A74.6049.7949.4149.390.380.40
AWTMAware Ultra-Short Duration Enha20200207ETF2.980.000.000.000.000.00
AWXAvalon Holdings Corp.20200207A386.55199.50187.97190.8411.538.66
AXAxos Financial, Inc. Common Sto20200207A12.066.772.542.694.234.09
AXASAbraxas Petroleum Corporation20200207A31.4043.7732.9434.0110.849.77
AXDXAccelerate Diagnostics, Inc.20200207A56.549.433.610.115.829.32
AXEAnixter International Inc20200207A4.852.611.401.401.211.21
AXGNAxogen, Inc. Common Stock20200207A31.6223.970.451.0923.5222.88
AXGTAxovant Gene Therapies Ltd. Com20200207A122.00106.4352.9354.9253.5051.51
AXJLWisdomTree Asia-Pacific ex-Japa20200207ETF25.4411.6511.6611.650.000.00
AXLAmerican Axle & Manufacturing H20200207A11.6111.723.395.158.366.57
AXLAAxcella Health Inc. Common Stoc20200207A306.92222.76197.65208.0125.1114.75
AXNXAxonics Modulation Technologies20200207A41.6525.1315.6922.269.442.87
AXPAmerican Express Company20200207A2.701.91-0.020.701.931.21
AXRAMREP Corporation20200207A431.72199.21153.75173.6345.4625.58
AXSAxis Capital Holders Limited20200207A6.022.841.391.321.441.51
AXSMAxsome Therapeutics, Inc20200207A24.3214.5913.037.681.556.91
AXTAAxalta Coating Systems Ltd.20200207A4.008.545.996.122.562.43
AXTIAXT Inc20200207A39.5035.2717.9519.1917.3216.08
AXUAlexco Resource Corp.20200207A58.6351.5634.7836.7316.7914.84
AYAtlantica Yield plc20200207A7.2713.465.956.237.587.24
AYIAcuity Brands, Inc.20200207A14.827.694.504.393.193.30
AYTUAytu BioScience, Inc. Common St20200207A168.52236.70220.55220.3616.1516.34
AYXAlteryx, Inc.20200207A13.677.588.175.93-0.601.65
AZOAutoZone, Inc.20200207A17.098.174.755.123.312.95
AZPNAspen Technology Inc20200207A9.154.321.692.192.632.13
AZREAzure Power Global Limited20200207A69.4642.01-13.20-13.1955.2055.19
AZRXAzurRx BioPharma, Inc. Common S20200207A146.87122.9782.8184.8740.1638.10
AZZAZZ Inc.20200207A20.5610.524.955.025.575.50
BBarnes Group Inc.20200207A16.634.45-0.14-0.024.584.46
BABoeing Company20200207A3.322.331.791.350.540.98
BABInvesco Taxable Municipal Bond20200207ETF6.305.624.754.780.870.84
BACBank of America Corporation20200207A2.904.142.082.802.061.35
BAHBooz Allen Hamilton Holding Cor20200207A5.283.040.991.002.042.03
BALiPath Series B Bloomberg Cotton20200207ETN32.5219.9719.8119.970.160.00
BAMBrookfield Asset Management Inc20200207A2.881.910.600.621.311.30
BANCBanc of California, Inc.20200207A18.3710.529.138.131.392.42
BANDBandwidth Inc. Class A Common S20200207A32.1412.6010.1410.532.462.07
BANFBancfirst Corp20200207A26.2511.655.505.876.165.79
BANRBanner Corp.20200207A10.955.03-0.78-0.785.815.81
BANXStoneCastle Financial Corporati20200207A44.2426.0624.8826.061.190.00
BAPCredicorp LTD20200207A13.465.512.022.173.483.34
BAPRInnovator S&P 500 Buffer ETF -20200207ETF38.1612.8312.4712.470.360.36
BASIBioanalytical Systems Inc20200207A238.84376.29116.37115.82259.92260.48
BATRALiberty Media Corporation Serie20200207A28.1818.082.772.9615.3115.12
BATRKLiberty Media Corporation Serie20200207A25.189.015.305.523.713.49
BATTAmplify Advanced Battery Metals20200207ETF24.5010.4610.8710.87-0.41-0.41
BAUGInnovator S&P 500 Buffer ETF -20200207ETF32.73103.92100.21100.213.713.71
BAXBaxter International Inc.20200207A3.151.500.270.241.231.26
BBBlackBerry Limited20200207A16.4816.476.487.4610.009.02
BBAXJPMorgan BetaBuilders Developed20200207ETF10.535.474.705.120.760.35
BBBYBed Bath & Beyond Inc20200207A6.869.512.963.556.565.96
BBCVirtus LifeSci Biotech Clinical20200207ETF58.0641.3435.918.025.4433.32
BBCAJPMorgan BetaBuilders Canada ET20200207ETF5.542.161.070.861.091.30
BBCPConcrete Pumping Holdings, Inc.20200207A218.0687.5579.8583.377.704.18
BBDCBarings BDC, Inc.20200207A24.9913.9410.5811.683.372.26
BBEUJPMorgan BetaBuilders Europe ET20200207ETF4.203.752.973.300.780.45
BBGIBeasley Broadcasting Group Inc20200207A67.7259.1831.1831.3128.0027.87
BBHVanEck Vectors Biotech ETF20200207ETF8.388.767.717.691.051.07
BBIBrickell Biotech, Inc. Common S20200207A175.61125.0763.1759.5761.9065.49
BBINJPMorgan BetaBuilders Internati20200207ETF3.65123.94123.94123.940.000.00
BBIOBridgeBio Pharma, Inc. Common S20200207A40.3515.435.496.519.938.92
BBJPJPMorgan BetaBuilders Japan ETF20200207ETF4.6310.8310.6410.710.220.14
BBPVirtus LifeSci Biotech Products20200207ETF34.2511.0510.3810.330.670.72
BBQBBQ Holdings, Inc. Common Stock20200207A124.7797.82-6.53-2.34104.35100.16
BBREJPMorgan BetaBuilders MSCI U.S.20200207ETF4.096.634.625.882.010.75
BBSAJPMorgan BetaBuilders 1-5 Year20200207ETF7.8911.4812.1711.93-0.69-0.45
BBSIBarrett Business Services20200207A73.9337.0126.0326.1810.9810.83
BBUBrookfield Business Partners L.20200207A34.7824.0618.0217.806.036.26
BBUSJPMorgan BetaBuilders U.S. Equi20200207ETF2.934.894.364.340.530.55
BBWBuild-A-Bear Workshop, Inc.20200207A90.8343.5017.5423.4425.9620.06
BBXBBX Capital Corporation Class A20200207A46.2921.7417.2815.954.465.79
BBYBest Buy Company, Inc.20200207A4.302.621.691.770.930.85
BCBrunswick Corporation20200207A9.134.481.532.012.952.47
BCBPBCB Bancorp Inc (NJ)20200207A52.8633.7527.9227.885.835.87
BCCBoise Cascade Company20200207A20.968.184.784.123.404.05
BCDAberdeen Standard Bloomberg All20200207ETF22.583.463.463.460.000.00
BCDABioCardia, Inc. Common Stock20200207A1201.48822.00903.76903.76-81.76-81.76
BCEBCE, Inc.20200207A2.211.720.180.311.541.41
BCEIBONANZA CREEK ENERGY, INC.20200207A22.5810.654.545.286.115.37
BCELAtreca, Inc. Class A Common Sto20200207A136.9782.1545.8048.6536.3533.50
BCIAberdeen Standard Bloomberg All20200207ETF12.169.396.806.992.592.40
BCLIBrainstorm Cell Therapeutics In20200207A62.5329.3021.8721.087.438.22
BCMiPath Pure Beta Broad Commodity20200207ETN21.0716.7016.6616.770.04-0.07
BCMLBayCom Corp Common Stock20200207A74.7862.7255.8757.726.855.00
BCOThe Brink's Company20200207A11.035.630.271.945.363.69
BCOMB Communications Ltd20200207A294.56686.72633.24633.2453.4753.47
BCORBlucora, Inc.20200207A23.798.995.576.013.422.98
BCOVBrightcove, Inc.20200207A21.7262.978.587.7854.4055.40
BCOW1895 Bancorp of Wisconsin, Inc.20200207A119.9255.3955.6055.39-0.220.00
BCPCBalchem Corporation20200207A31.5910.496.987.233.503.25
BCRXBioCryst Pharmaceuticals Inc20200207A34.6129.869.239.9120.6319.95
BCSFBain Capital Specialty Finance,20200207A9.386.474.365.172.111.31
BCTFBancorp 34, Inc. Common Stock20200207A190.420.00
BDCBelden Inc.20200207A17.945.901.162.324.743.58
BDCSUBS AG Exchange Traded Access S20200207ETN22.4611.5613.3913.40-1.82-1.84
BDCYETRACS 2xMonthly Leveraged Well20200207ETN159.98414.09414.09414.090.000.00
BDCZETRACS Wells Fargo Business Dev20200207ETN22.679.849.849.840.000.00
BDECInnovator S&P 500 Buffer ETF -20200207ETF25.912.272.052.050.210.21
BDGEBridge Bancorp Inc20200207A34.2213.088.869.244.223.84
BDLFlanigan's Enterprises Inc20200207A210.52148.65148.65148.650.000.00
BDNBrandywine Realty Trust20200207A6.705.301.341.543.963.76
BDRBlonder Tongue Laboratories Inc20200207A1090.64714.46701.41701.4113.0513.05
BDSIBioDelivery Sciences Internatio20200207A20.3920.823.483.2417.3417.68
BDTXBlack Diamond Therapeutics, Inc20200207A108.3139.6630.8533.948.815.72
BDXBecton, Dickinson and Co.20200207A5.613.583.073.640.51-0.06
BEBloom Energy Corporation20200207A20.8222.0612.9711.789.1010.29
BEAMBeam Therapeutics Inc. Common S20200207A138.5197.6270.8076.6026.8321.02
BEATBioTelemetry, Inc.20200207A21.7214.485.555.908.948.58
BECNBeacon Roofing Supply, Inc.20200207A17.0820.522.932.9517.5917.57
BELFABel Fuse Inc20200207A673.34399.8179.96109.95319.85289.86
BELFBBel Fuse Inc20200207A75.12130.9571.8671.8059.0959.15
BENFranklin Resources, Inc.20200207A4.083.411.501.591.901.81
BEPBrookfield Renewable Partners L20200207A7.375.583.293.262.292.32
BERYBerry Global Group, Inc.20200207A6.524.921.732.813.192.10
BFABrown-Forman Corporation Class20200207A49.7931.5126.7727.734.743.78
BFBBrown-Forman Corporation Class20200207A5.869.307.577.901.731.40
BFAMBRIGHT HORIZONS FAMILY SOLUTION20200207A11.385.862.863.143.002.72
BFCBank First Corporation Common S20200207A174.5168.7159.8763.208.845.51
BFEBInnovator S&P 500 Buffer ETF -20200207ETF33.5820.0317.7218.262.311.77
BFINBankFinancial Corporation20200207A291.7273.1135.6243.8037.5029.31
BFITGlobal X Health & Wellness Them20200207ETF39.9464.4727.2927.2637.1837.21
BFORBarron's 400 ETF20200207ETF14.028.777.398.291.380.49
BFSSaul Centers, Inc.20200207A26.0611.284.624.596.666.69
BFSTBusiness First Bancshares, Inc.20200207A86.1754.2752.9152.851.371.42
BGBunge Limited20200207A8.7010.608.688.621.921.97
BGCPBGC Partners, Inc.20200207A18.9625.163.0110.9022.1514.27
BGFVBig 5 Sporting Goods Corp20200207A57.8342.0838.7429.983.3412.10
BGGBriggs & Stratton Corp.20200207A29.5924.647.198.0017.3516.57
BGIBirks Group Inc20200207A800.98792.85568.40607.68224.45185.16
BGRNiShares Global Green Bond ETF20200207ETF19.3111.1811.4411.52-0.25-0.33
BGSB&G Foods, Inc.20200207A9.137.833.343.294.504.54
BGSFBG Staffing Inc.20200207A32.3937.0229.1429.817.887.20
BHBiglari Holdings Inc. Class B C20200207A136.5856.7047.7248.608.988.09
BHABiglari Holdings Inc. Class A C20200207A
BHATBlue Hat Interactive Entertainm20200207A267.74385.29247.94249.45137.35135.84
BHBBar Harbor Bankshares20200207A115.1654.5839.8245.3314.769.25
BHCBausch Health Companies Inc.20200207A4.613.892.472.261.421.63
BHEBenchmark Electronics20200207A24.8729.76-7.89-5.6037.8035.38
BHFBrighthouse Financial, Inc.20200207A9.466.131.681.934.454.20
BHLBBerkshire Hills Bancorp, Inc.20200207A16.027.982.102.445.875.54
BHRBraemar Hotels & Resorts Inc. C20200207A41.3920.194.955.8215.2414.37
BHTGBioHiTech Global, Inc. Common S20200207A251.35122.15106.8357.8715.3264.28
BHVNBiohaven Pharmaceutical Holding20200207A18.8810.8612.4612.97-1.60-2.10
BIBProShares Ultra NASDAQ Biotechn20200207ETF7.204.240.240.183.994.06
BIBLInspire 100 ETF20200207ETF13.5913.6012.4312.041.171.56
BICKFirst Trust BICK Index Fund20200207ETF56.2378.2378.0578.160.190.07
BIGBig Lots, Inc.20200207A11.005.554.044.101.511.45
BIIBBiogen Inc. Common Stock20200207A7.326.882.743.204.143.68
BILSPDR Bloomberg Barclays 1-3 Mon20200207ETF1.090.740.740.740.000.00
BILLBill.com Holdings, Inc.20200207A51.7628.1516.7120.1611.447.99
BIMIBOQI International Medical Inc.20200207A139.31102.5570.2981.0132.2721.54
BIOBio-Rad Laboratories, Inc.Class20200207A23.839.355.936.243.433.11
BIOBBio-Rad Laboratories, Inc. Clas20200207A71.5925.21-46.41-46.4171.6271.62
BIOCBiocept, Inc.20200207A68.7580.1964.0568.7916.1311.40
BIOLBiolase, Inc.20200207A563.44397.67206.61244.97191.06152.69
BIOXBioceres Crop Solutions Corp. O20200207A928.85281.33285.63285.63-4.30-4.30
BIPBrookfield Infrastructure Partn20200207A6.013.911.191.062.722.85
BISProShares UltraShort NASDAQ Bio20200207ETF9.238.882.153.236.735.65
BIVVanguard Intermediate-Term Bond20200207ETF1.991.250.701.060.550.19
BIZDVanEck Vectors BDC Income ETF20200207ETF9.8313.8110.039.583.774.23
BJBJs Wholesale Club Holdings, In20200207A12.826.413.034.013.382.40
BJANInnovator S&P 500 Buffer ETF -20200207ETF25.4214.1514.0614.070.090.08
BJKVanEck Vectors Gaming ETF20200207ETF69.4055.4544.7747.5310.687.92
BJRIBJ's Restaurants, Inc.20200207A19.5510.614.805.115.825.50
BJULInnovator S&P 500 Buffer ETF -20200207ETF18.327.036.746.740.300.30
BJUNInnovator S&P 500 Buffer ETF -20200207ETF24.0538.4338.4338.430.000.00
BKBank of New York Mellon Corpora20200207A2.474.610.04-0.184.584.80
BKCCBlackRock Capital Investment Co20200207A20.3819.2614.9715.724.283.54
BKDBrookdale Senior Living, Inc.20200207A15.4611.595.756.155.845.44
BKEThe Buckle, Inc.20200207A13.2610.545.286.495.264.04
BKEPBlueknight Energy Partners L.P.20200207A95.9544.6244.4844.480.150.15
BKFiShares MSCI BRIC Index Fund20200207ETF19.489.258.588.710.670.54
BKHBlack Hills Corporation20200207A14.997.284.563.452.733.84
BKIBlack Knight, Inc. Common Stoc20200207A7.603.411.381.802.031.61
BKLNInvesco Senior Loan ETF20200207ETF4.422.732.512.530.220.20
BKNGBooking Holdings Inc. Common St20200207A11.945.962.923.352.982.32
BKRBaker Hughes Company20200207A4.874.20-0.020.544.213.67
BKSCBank of South Carolina20200207A110.6852.2948.5450.043.752.25
BKTIBK Technologies Corporation20200207A212.96154.82152.19152.192.632.63
BKUBankunited, Inc.20200207A5.758.681.213.337.475.36
BKYIBIO-key International, Inc. Com20200207A195.71189.23185.50185.503.743.74
BLBlackLine, Inc. Common Stock20200207A13.297.210.610.596.606.62
BLBDBlue Bird Corporation Common St20200207A29.4215.664.595.3510.729.95
BLCMBellicum Pharmaceuticals, Inc.20200207A78.4055.8015.5215.8840.2839.92
BLCNReality Shares Nasdaq NextGen E20200207ETF69.8229.6627.5727.502.082.16
BLDTopBuild Corp. Common Stock20200207A16.639.673.823.985.855.69
BLDPBallard Power Systems Inc.20200207A14.0511.76-3.54-3.7715.3015.53
BLDRBuilders FirstSource, Inc.20200207A10.546.623.742.902.883.71
BLESInspire Global Hope ETF20200207ETF68.9045.8945.8945.890.000.00
BLFSBioLife Solutions Inc.20200207A48.8024.6315.6916.838.947.80
BLINBridgeline Digital Inc.20200207A93.4684.8362.6565.8522.1818.98
BLKBlackrock, Inc.20200207A7.113.441.021.152.432.29
BLKBBlackbaud, Inc.20200207A12.834.091.071.673.012.42
BLLBall Corporation20200207A5.877.066.916.940.150.11
BLMNBloomin' Brands, Inc. Common St20200207A10.389.031.040.277.998.75
BLNKBlink Charging Co. Common Stock20200207A69.5577.9643.5955.3334.3722.63
BLOKAmplify Transformational Data S20200207ETF15.359.095.406.983.692.11
BLPHBellerophon Therapeutics, Inc.20200207A236.19182.05129.21145.5452.8436.51
BLUBELLUS Health Inc.20200207A46.9630.9411.5510.8319.3920.11
BLUEbluebird bio, Inc. Common Stock20200207A15.4313.282.792.6410.4910.64
BLVVanguard Long-Term Bond ETF20200207ETF4.753.202.312.380.890.82
BLXBanco Latinoamericano de Comerc20200207A29.2815.358.598.406.766.95
BMCHBMC Stock Holdings, Inc20200207A14.8312.332.553.249.789.09
BMIBadger Meter, Inc.20200207A13.236.912.473.564.443.35
BMLPDorsey Wright MLP Index ETNs du20200207ETF78.3123.3539.4539.45-16.09-16.09
BMOBank of Montreal20200207A1.821.630.350.141.291.49
BMRABIOMERICA INC20200207A137.75107.09107.29107.29-0.20-0.20
BMRCBank of Marin Bancorp20200207A32.5517.717.409.0510.318.66
BMRNBioMarin Pharmaceuticals Inc20200207A8.043.453.053.240.400.21
BMTCBryn Mawr Bank Corp20200207A24.6910.263.644.196.626.07
BMYBristol-Myers Squibb Co.20200207A1.742.250.630.721.621.53
BNDVanguard Total Bond Market20200207ETF1.180.670.450.530.220.14
BNDCFlexShares Core Select Bond Fun20200207ETF47.5130.4630.4630.460.000.00
BNDWVanguard Total World Bond ETF20200207ETF3.241.281.650.99-0.370.29
BNDXVanguard Total International Bo20200207ETF1.760.910.420.580.500.33
BNEDBarnes & Noble Education, Inc20200207A39.7230.18-1.877.3132.0522.87
BNFTBenefitfocus, Inc.20200207A29.6425.425.457.5919.9817.83
BNGOBionano Genomics, Inc. Common S20200207A120.1982.4358.8362.9623.6019.47
BNKDMicroSectorsTM U.S. Big Banks I20200207ETN242.22427.01427.01427.010.000.00
BNKOMicroSectorsTM U.S. Big Banks I20200207ETN23.21
BNKUMicroSectorsTM U.S. Big Banks I20200207ETN57.7811.7415.0915.32-3.35-3.58
BNKZMicroSectorsTM U.S. Big Banks I20200207ETN38.6924.5024.5024.500.000.00
BNOVInnovator S&P 500 Buffer ETF -20200207ETF26.7847.8444.1644.163.683.68
BNSBank of Nova Scotia20200207A1.821.720.400.441.321.28
BNSOBonso Electronic International20200207A189.7967.6967.6967.690.000.00
BOCHBank of Commerce Holdings (CA)20200207A88.6447.1336.6537.5810.489.54
BOCTInnovator S&P 500 Buffer ETF -20200207ETF19.8615.704.5611.6111.144.09
BOHBank of Hawaii Corp.20200207A12.165.491.892.353.603.14
BOKFBOK Financial Corp20200207A11.594.061.822.072.241.99
BOMNBoston Omaha Corporation Class20200207A35.4751.7444.5246.167.215.58
BONDPIMCO Active Bond Exchange-Trad20200207ETF3.091.531.361.420.160.10
BOOMDMC Global Inc. Common Stock20200207A35.3611.934.567.527.384.41
BOOTBoot Barn Holdings, Inc.20200207A10.605.934.033.131.892.80
BORRBorr Drilling Limited Common sh20200207A68.42103.1962.6339.4840.5663.71
BOSCB.O.S. Better On-Line Solutions20200207A241.59103.9093.7393.8910.1710.01
BOSSGlobal X Founder-Run Companies20200207ETF31.9813.229.599.813.623.41
BOTJBank of the James Financial Gro20200207A307.51213.92214.76214.76-0.84-0.84
BOTZGlobal X Funds Global X Robotic20200207ETF4.755.341.053.774.291.57
BOUTInnovator IBD Breakout Opportun20200207ETF88.7268.4068.4068.400.000.00
BOXBOX, INC.20200207A7.505.921.361.844.574.08
BOXLBoxlight Corporation Class A Co20200207A190.63158.90138.52107.2720.3751.62
BPFHBoston Private Financial Holdin20200207A9.3312.405.475.686.946.72
BPMCBlueprint Medicines Corporation20200207A16.757.792.414.005.383.79
BPMPBP Midstream Partners LP Common20200207A14.2010.383.182.637.207.75
BPMXBioPharmX Corporation20200207A116.64123.89105.81105.4218.0718.47
BPOPPopular Inc20200207A7.063.790.280.323.513.47
BPRNThe Bank of Princeton20200207A459.92262.87262.90262.92-0.02-0.05
BPTBP Prudhoe Bay Royalty Trust20200207A40.9822.9512.3712.4410.5810.51
BPTHBio-Path Holdings Inc20200207A92.3488.0243.3744.9244.6543.09
BPYBrookfield Property Partners L.20200207A5.506.011.682.144.323.88
BRBroadridge Financial Solutions20200207A6.643.801.432.142.371.66
BRBRBellRing Brands, Inc.20200207A95.7732.3019.7924.9512.517.35
BRBSBlue Ridge Bankshares, Inc.20200207A89.82718.6489.6189.61629.03629.03
BRCBrady Corporation20200207A19.576.624.124.442.492.18
BREWCraft Brew Alliance, Inc.20200207A9.015.803.273.832.531.97
BRFVanEck Vectors Brazil Small-Cap20200207ETF56.0938.7135.5335.673.173.04
BRGBluerock Residential Growth REI20200207A20.4111.3414.809.69-3.461.65
BRIDBridgford Foods Corp20200207A877.74452.89445.66445.757.237.14
BRKABerkshire Hathaway Inc.20200207A0.000.180.000.000.000.00
BRKBBERKSHIRE HATHAWAY Class B20200207A2.231.43-3.13-1.104.562.54
BRKLBrookline Bancorp Inc20200207A14.228.171.832.346.345.83
BRKRBruker Corporation20200207A8.116.192.092.164.104.03
BRKSBrooks Automation Inc20200207A21.3014.745.546.139.208.61
BRMKBroadmark Realty Capital Inc. C20200207A8.687.383.674.533.712.85
BRNBarnwell Industries, Inc.20200207A468.32424.07364.26374.6759.8149.40
BROBrown & Brown, Inc.20200207A2.672.850.250.472.602.38
BROGBrooge Energy Limited Ordinary20200207A261.25121.4361.0983.1460.5138.90
BRPBRP Group, Inc. Class A Common20200207A89.5338.9928.4529.5610.539.43
BRPABig Rock Partners Acquisition C20200207A396.71
BRTBRT Apartments Corp20200207A58.4123.9325.5026.86-1.57-2.93
BRXBRIXMOR PROPERTY GROUP INC.20200207A5.2313.1811.4111.311.781.91
BRYBerry Corporation (bry) Common20200207A22.3321.2113.2514.297.966.93
BRZUDirexion Daily MSCI Brazil Bull20200207ETF4.296.674.954.811.721.85
BSAEInvesco BulletShares 2021 USD E20200207ETF32.6027.3126.3726.370.940.94
BSBEInvesco BulletShares 2022 USD E20200207ETF7.663.583.563.560.010.01
BSBKBogota Financial Corp. Common S20200207A26.3525.1212.8816.3012.248.81
BSCEInvesco BulletShares 2023 USD E20200207ETF36.4732.6134.9732.61-2.350.00
BSCKInvesco BulletShares 2020 Corpo20200207ETF4.703.213.013.010.200.20
BSCLInvesco BulletShares 2021 Corpo20200207ETF4.853.273.103.100.180.18
BSCMInvesco BulletShares 2022 Corpo20200207ETF4.973.823.653.650.170.17
BSCNInvesco BulletShares 2023 Corpo20200207ETF4.762.522.522.520.000.00
BSCOInvesco BulletShares 2024 Corpo20200207ETF5.883.273.053.050.230.23
BSCPInvesco BulletShares 2025 Corpo20200207ETF10.867.076.616.640.470.43
BSCQInvesco BulletShares 2026 Corpo20200207ETF15.3411.5611.4611.510.090.04
BSCRInvesco BulletShares 2027 Corpo20200207ETF18.4211.3611.3511.350.010.01
BSCSInvesco BulletShares 2028 Corpo20200207ETF26.9414.1512.5812.961.571.18
BSCTInvesco BulletShares 2029 Corpo20200207ETF24.688.558.578.54-0.030.01
BSDEInvesco BulletShares 2024 USD E20200207ETF37.9818.3218.3218.320.000.00
BSEPInnovator S&P 500 Buffer ETF -20200207ETF28.3211.3626.5326.53-15.16-15.16
BSETBassett Furniture Industries I20200207A61.95414.3597.59100.74316.75313.61
BSGMBioSig Technologies, Inc. Commo20200207A76.4954.1512.3824.1141.7730.04
BSIGBrightSphere Investment Group I20200207A41.5915.254.996.7610.268.49
BSJKInvesco BulletShares 2020 High20200207ETF4.195.252.732.732.532.53
BSJLInvesco BulletShares 2021 High20200207ETF4.106.136.266.34-0.14-0.21
BSJMInvesco BulletShares 2022 High20200207ETF4.193.293.213.240.080.05
BSJNInvesco BulletShares 2023 High20200207ETF4.503.042.672.890.360.15
BSJOInvesco BulletShares 2024 High20200207ETF8.823.582.973.250.610.33
BSJPInvesco BulletShares 2025 High20200207ETF4.072.792.742.750.050.04
BSJQInvesco BulletShares 2026 High20200207ETF3.853.302.903.000.400.30
BSJRInvesco BulletShares 2027 High20200207ETF15.779.879.879.870.000.00
BSMBlack Stone Minerals, L.P.20200207A22.4513.726.847.066.886.66
BSMLInvesco BulletShares 2021 Munic20200207ETF11.9510.8710.8710.870.000.00
BSMMInvesco BulletShares 2022 Munic20200207ETF15.2915.7915.2115.210.580.58
BSMNInvesco BulletShares 2023 Munic20200207ETF15.748.270.810.817.467.46
BSMOInvesco BulletShares 2024 Munic20200207ETF13.494.054.054.050.000.00
BSMPInvesco BulletShares 2025 Munic20200207ETF14.484.35-14.56-3.2418.917.59
BSMQInvesco BulletShares 2026 Munic20200207ETF15.093.883.913.84-0.040.04
BSMRInvesco BulletShares 2027 Munic20200207ETF15.23
BSMSInvesco BulletShares 2028 Munic20200207ETF15.513.92-7.53-7.5311.4611.46
BSMTInvesco BulletShares 2029 Munic20200207ETF14.593.85-0.300.594.153.26
BSQRBSQUARE Corporation20200207A277.05156.55138.09138.0918.4618.46
BSRRSierra Bancorp20200207A79.7518.659.6010.679.057.98
BSTCBioSpecifics Technologies Corp.20200207A98.5532.7123.4925.569.217.15
BSVVanguard Short-Term Bond ETF20200207ETF1.251.060.900.850.160.22
BSVNBank7 Corp. Common stock20200207A200.8147.4043.0743.074.334.33
BSXBoston Scientific Corp.20200207A2.452.481.391.451.091.03
BTAIBioXcel Therapeutics, Inc. Comm20200207A87.3944.8629.7031.2315.1713.63
BTALAGFiQ U.S. Market Neutral Anti-20200207ETF23.4963.1668.7759.47-5.613.69
BTEBaytex Energy Corporation20200207A93.7882.7845.2052.7937.3729.78
BTECPrincipal Healthcare Innovators20200207ETF26.7015.9516.8515.95-0.910.00
BTGB2Gold Corp.20200207A23.7219.017.7811.2411.227.76
BTNBallantyne Strong, Inc20200207A351.77194.7194.1994.19100.53100.53
BTUPeabody Energy Corporation20200207A13.8413.253.506.109.757.17
BTYSiPath Series B US Treasury 10-y20200207ETF13.5494.0794.0794.070.000.00
BUGGlobal X Cybersecurity ETF20200207ETF52.1967.6563.2263.224.434.43
BULPacer US Cash Cows Growth ETF20200207ETF55.8724.19-5.66-2.0029.8426.18
BURLBURLINGTON STORES, INC.20200207A10.044.481.812.302.672.18
BUSEFirst Busey Corporation Class A20200207A16.2326.9720.1820.256.796.72
BUYUSCF SummerHaven SHPEI Index Fu20200207ETF92.68
BUYNUSCF SummerHaven SHPEN Index Fu20200207ETF71.0632.6823.4923.499.199.19
BVBrightView Holdings, Inc. Commo20200207A48.1520.6517.7918.402.862.24
BVALBrand Value ETF20200207ETF19.2521.8921.5620.860.331.03
BVSNBroadvision Inc Com20200207A561.40256.68126.28125.65130.41131.03
BWBabcock & Wilcox Enterprises, I20200207A50.6626.527.064.8819.4621.64
BWABorgWarner Inc.20200207A4.383.892.152.321.741.57
BWBBridgewater Bancshares, Inc. Co20200207A43.4018.6213.6213.945.004.68
BWENBroadwind Energy Inc20200207A210.84136.75122.91122.9113.8413.84
BWFGBankwell Financial Group Inc20200207A151.57101.6298.9399.652.691.97
BWLABowl America Incorporated20200207A274.15289.74269.27289.7420.470.00
BWXSPDR Bloomberg Barclays Interna20200207ETF4.223.001.831.831.171.17
BWXTBWX Technologies, Inc.20200207A8.524.290.320.603.973.69
BWZSPDR Bloomberg Barclays Short T20200207ETF51.9021.9819.4220.552.561.43
BXThe Blackstone Group Inc. Class20200207A3.383.102.451.920.651.18
BXCBlueLinx Holdings Inc.20200207A59.2830.804.155.5626.6525.23
BXGBluegreen Vacations Corporation20200207A101.1956.3143.5344.8112.7811.51
BXMTBlackstone Mortgage Trust, Inc.20200207A2.933.611.963.081.650.53
BXPBoston Properties, Inc.20200207A6.383.161.782.111.381.05
BXRXBaudax Bio, Inc. Common Stock20200207A83.8852.9821.3924.6831.5928.30
BXSBancorpSouth, Inc.20200207A7.553.901.030.752.873.15
BYByline Bancorp, Inc. Common Sto20200207A18.287.342.862.584.484.77
BYDBoyd Gaming Corporation20200207A8.185.152.232.232.932.93
BYFCBroadway Financial Corp/Del20200207A677.03559.64559.64559.640.000.00
BYLDiShares Yield Optimized Bond ET20200207ETF15.0910.1810.2110.18-0.030.00
BYNDBeyond Meat, Inc. Common Stock20200207A12.277.702.833.684.874.02
BYSIBeyondSpring Inc. Ordinary Shar20200207A156.38103.54-9.89-9.85113.43113.39
BZHBeazer Homes USA, Inc. New20200207A18.8614.069.329.574.744.50
BZQProShares UltraShort MSCI Brazi20200207ETF4.944.513.943.740.570.78
CCitigroup Inc.20200207A1.431.650.880.910.770.74
CAAPCorporacion America Airports S.20200207A41.1630.6922.5822.408.118.28
CAASChina Automotive Systems, Inc.20200207A224.86111.7896.1292.4015.6719.38
CABACabaletta Bio, Inc. Common Stoc20200207A166.9190.7518.0837.5672.6753.19
CACCamden National Corporation20200207A35.7413.786.546.667.237.12
CACCCredit Acceptance Corp20200207A32.1014.8410.3110.384.524.45
CACGClearBridge All Cap Growth ETF20200207ETF25.1522.2119.5919.402.622.81
CACICACI INTERNATIONAL CLA20200207A17.765.923.423.462.502.46
CADECadence Bancorporation20200207A6.906.430.511.465.924.97
CAECAE INC20200207A6.145.11-0.77-0.275.885.37
CAGConagra Brands, Inc.20200207A3.572.600.400.762.201.84
CAHCardinal Health, Inc.20200207A5.074.000.361.563.642.44
CAICAI International, Inc.20200207A36.1215.056.536.708.528.35
CAKECheesecake Factory (The)20200207A9.264.342.021.762.322.58
CALCaleres Inc20200207A16.6910.783.954.856.825.92
CALACalithera Biosciences, Inc20200207A41.5620.3618.7614.671.595.69
CALFPacer US Small Cap Cash Cows 1020200207ETF9.543.864.244.55-0.38-0.69
CALMCal-Maine Foods Inc20200207A14.1417.393.8010.5513.596.84
CALXCALIX, INC.20200207A23.2514.759.6610.595.094.16
CAMPCalAmp Corp.20200207A24.9124.082.514.5321.5719.55
CAMTCamtek Ltd20200207A28.4718.0710.8313.067.245.02
CAPEiPath Shiller CAPE ETN20200207ETN12.647.435.956.681.470.75
CAPLCrossAmerica Partners LP Common20200207A50.2225.8021.5421.324.264.48
CAPRCapricor Therapeutics Inc20200207A179.97204.8141.0649.04163.75155.77
CARAvis Budget Group, Inc.20200207A17.8318.995.345.4113.6513.59
CARACara Therapeutics, Inc.20200207A13.8110.285.055.595.234.69
CARECARTER BANK & TRUST MARTINSVILL20200207A104.6526.3314.0315.1712.2911.15
CARGCarGurus, Inc. Class A Common S20200207A11.388.601.580.987.027.61
CAROCarolina Financial Corp.20200207A11.8410.574.564.706.025.88
CARSCars.com Inc. Common Stock20200207A12.878.222.083.026.145.19
CARVCarver Bancorp, Inc.20200207A322.15241.26235.88235.775.385.49
CARZFirst Trust NASDAQ Global Auto20200207ETF32.8116.7421.5721.63-4.83-4.89
CASACasa Systems, Inc. Common Stock20200207A35.0838.168.937.4529.2330.71
CASHMeta Financial Group, Inc.20200207A10.3411.642.800.578.8411.07
CASICASI Pharmaceuticals, Inc.20200207A77.43104.8790.09108.4714.77-3.60
CASSCass Information Systems Inc20200207A96.0247.8021.5221.3826.2826.42
CASYCasey's General Stores Inc20200207A9.894.831.261.163.563.66
CATCaterpillar Inc.20200207A2.852.040.720.941.321.10
CATBCatabasis Pharmaceuticals, Inc20200207A58.9735.0010.659.4224.3525.59
CATCCAMBRIDGE BANCORP20200207A308.3078.3161.5264.3417.5314.70
CATHGlobal X S&P 500 Catholic Value20200207ETF13.2429.9228.6328.361.291.56
CATMCardtronics plc Class A Ordinar20200207A15.314.861.081.173.773.69
CATOCATO CORP20200207A16.657.89-5.294.0313.173.86
CATSCatasys Inc. Common Stock20200207A83.3343.8726.3925.0917.4918.79
CATYCathay General Bancorp20200207A12.095.751.662.103.713.27
CBChubb Limited20200207A4.092.60-0.59-0.513.193.11
CBANColony Bankcorp Inc20200207A215.63196.24117.97124.4178.2771.83
CBATCBAK Energy Technology, Inc. Co20200207A541.21379.45192.40192.98187.05186.47
CBAYCymabay Therapeutics20200207A64.8052.2830.1930.2122.0922.07
CBBCincinnati Bell Inc.20200207A15.7714.4812.5614.021.920.46
CBFVCB Financial Services, Inc. (PA20200207A110.3152.5334.4736.4318.0616.10
CBIOCatalyst Biosciences, Inc.20200207A55.3440.2114.4916.7525.7123.45
CBLCBL& Associates Properties, Inc20200207A21.4633.1013.4614.5319.6418.59
CBLICleveland Biolabs, Inc20200207A92.1084.1582.4382.511.731.64
CBMBCBM Bancorp, Inc.20200207A135.2572.0972.0972.090.000.00
CBMGCellular Biomedicine Group, Inc20200207A51.1146.0731.8032.4814.2713.59
CBNKCapital Bancorp, Inc.20200207A244.45125.00102.22115.1622.789.84
CBOECboe Global Markets, Inc.20200207A23.7211.856.617.455.234.40
CBONVanEck Vectors ChinaAMC China B20200207ETF40.2311.1211.1211.120.000.00
CBPOChina Biologic Products Holding20200207A19.129.485.796.853.692.63
CBRECBRE GROUP, INC.20200207A4.212.381.161.171.231.21
CBRLCracker Barrel Old Country Stor20200207A11.9514.674.677.8510.006.82
CBSHCommerce Bancshares Inc20200207A7.849.442.813.096.636.35
CBTCabot Corporation20200207A13.4410.8614.8415.17-3.98-4.31
CBTXCBTX, Inc. Common Stock20200207A62.1826.3818.5619.237.817.15
CBUCommunity Bank System20200207A15.225.730.611.455.124.28
CBZCBIZ, Inc.20200207A11.754.460.961.163.503.30
CCThe Chemours Company20200207A9.169.775.715.824.063.95
CCAPCrescent Capital BDC, Inc. Comm20200207A335.40136.95114.90115.6422.0521.31
CCBCoastal Financial Corporation20200207A180.9849.9949.8049.800.190.19
CCBGCapital City Bank Group Inc20200207A71.8730.2920.8221.359.478.94
CCCClarivate Analytics Plc Ordinar20200207A8.907.507.013.570.493.93
CCCLChina Ceramics Co. Ltd.20200207A274.52277.79260.74261.9717.0515.82
CCDCalamos Dynamic Convertible & I20200207A12.979.115.765.643.353.47
CCEPCoca-Cola European Partners plc20200207A6.743.212.341.960.871.25
CCFChase Corporation20200207A178.1169.7962.1464.217.655.58
CCHCollier Creek Holdings Class A20200207A166.5889.0189.0189.010.000.00
CCICrown Castle Intl. Corp.20200207A4.003.540.140.213.403.34
CCJCameco Corporation20200207A12.5117.383.798.7913.628.64
CCKCrown Holdings Inc.20200207A7.423.861.632.042.231.82
CCLCarnival Corporation20200207A3.373.401.861.631.551.77
CCLPCSI Compressco LP20200207A142.61109.7170.6968.0439.0241.67
CCMPCabot Microelectronics Corp20200207A24.9916.266.866.189.4410.11
CCNECNB Financial Corp/PA20200207A83.4654.3828.1228.9826.2625.39
CCOClear Channel Outdoor Holdings,20200207A38.8020.4032.3732.20-11.97-11.80
CCOICogent Communications Holdings,20200207A15.116.022.462.423.573.60
CCORCore Alternative Capital20200207ETF16.225.465.465.460.000.00
CCRCONSOL Coal Resources LP20200207A73.7353.1940.5643.3112.639.88
CCRCChina Customer Relations Center20200207A335.15336.37292.66294.9743.7041.39
CCRNCross Country Healthcare Inc20200207A27.5018.594.414.5714.1814.02
CCSCENTURY COMMUNITIES, INC.20200207A23.9620.272.185.0218.0915.25
CCXChurchill Capital Corp II Class20200207A102.44102.3695.2093.757.168.61
CCXIChemoCentryx, Inc.20200207A17.6712.022.532.749.499.28
CDAYCeridian HCM Holding20200207A6.283.810.341.223.472.59
CDCVictoryShares US EQ Income Enha20200207ETF4.558.496.736.441.762.05
CDECoeur Mining, Inc.20200207A16.6016.696.908.689.808.02
CDEVCentennial Resource Development20200207A34.1723.5412.9114.1610.649.37
CDKCDK Global, Inc.20200207A8.743.800.831.232.972.57
CDLVictoryShares US Large Cap High20200207ETF13.089.8712.7412.98-2.87-3.11
CDLXCardlytics, Inc. Common Stock20200207A33.1616.197.008.739.187.46
CDMOAvid Bioservices, Inc. Common S20200207A32.6731.18-35.98-45.8967.1677.07
CDNACareDx, Inc.20200207A21.8215.433.033.6512.4011.77
CDNSCadence Design Systems20200207A4.104.001.541.692.462.32
CDORCondor Hospitality Trust, Inc.20200207A14.9929.1332.6833.05-3.55-3.92
CDRCedar Realty Trust, Inc20200207A43.7345.7725.3226.9920.4518.78
CDTXCidara Therapeutics, Inc.20200207A86.1196.78106.01109.12-9.24-12.35
CDWCDW Corporation20200207A7.583.280.191.093.092.19
CDXCChromaDex Corporation20200207A45.7034.67-3.91-1.4638.5836.13
CDXSCodexis, Inc.20200207A19.6621.494.3710.7017.1210.79
CDZICADIZ, Inc.20200207A27.04162.1327.6842.99134.44119.14
CECelanese Corporation Common Sto20200207A7.413.071.011.162.061.91
CECECeco Environmental Corp20200207A62.6713.948.139.095.814.85
CEFSSaba Closed-End Funds ETF20200207ETF30.6127.346.686.6820.6620.66
CEICamber Energy, Inc20200207A124.4199.5982.5380.8817.0618.71
CEIXCONSOL Energy Inc.20200207A41.4621.163.875.3517.2915.81
CELCellcom Israel, Ltd.20200207A70.8733.7815.6611.2118.1222.57
CELCCelcuity Inc. Common Stock20200207A278.90496.98-42.85-41.54539.82538.52
CELHCelsius Holdings, Inc. Common S20200207A37.4250.519.4840.4141.4110.34
CELPCypress Environmental Partners,20200207A214.60126.67110.56110.7516.1115.92
CEMBiShares J.P. Morgan EM Corporat20200207ETF20.689.619.689.46-0.060.15
CEMIChembio diagnostics, Inc.20200207A102.9976.3941.5839.6834.8136.71
CENTCentral Garden and Pet Co20200207A27.6816.9710.148.766.838.21
CENTACentral Garden & Pet Company20200207A15.2816.080.46-0.2615.6216.34
CENXCentury Aluminum Co20200207A20.4126.2216.4416.259.809.98
CEPUCentral Puerto S.A. American De20200207A77.4555.3312.1725.0943.1630.21
CEQPCrestwood Equity Partners LP20200207A14.1310.040.562.819.497.23
CERCCerecor Inc.20200207A105.3486.8049.3953.1537.4133.64
CERNCerner Corp20200207A3.623.901.091.562.802.34
CERSCerus Corp20200207A20.7218.039.819.838.238.20
CETVCentral European Media Enterpri20200207A22.2516.647.519.529.137.12
CETXCEMTREX INC.20200207A107.1087.5143.6850.1843.8437.33
CEVACEVA Inc.20200207A27.7828.0210.9011.2817.1216.74
CEWWisdomTree Emerging Currency S20200207ETF29.7348.5048.5048.500.000.00
CEYVictoryShares Emerging Market H20200207ETF32.019.739.739.730.000.00
CEZVictoryShares Emerging Market V20200207ETF24.667.457.457.450.000.00
CFCF Industries Holding, Inc.20200207A6.625.872.494.933.370.94
CFAVictoryShares US 500 Volatility20200207ETF6.203.593.353.340.250.25
CFBCrossFirst Bankshares, Inc. Com20200207A102.7754.0124.9334.1629.0819.86
CFBICommunity First Bancshares, Inc20200207A170.9469.2369.2369.230.000.00
CFBKCentral Federal Corporation20200207A206.4592.1588.5988.593.563.56
CFFACF Finance Acquisition Corp. Cl20200207A38.5438.4938.4938.490.000.00
CFFIC&F Financial Corp20200207A185.29141.84139.22137.382.624.46
CFFNCapitol Federal Financial, Inc.20200207A8.2421.194.423.9616.7717.24
CFGCitizens Financial Group, Inc.20200207A2.672.710.910.921.801.79
CFMSConformis, Inc. Common Stock20200207A85.8679.7233.8137.5045.9142.22
CFOVictoryShares US 500 Enhanced V20200207ETF7.006.655.303.341.353.32
CFRCullen/Frost Bankers Inc.20200207A9.674.181.912.492.271.69
CFRXContraFect Corporation20200207A83.8560.2026.5228.6933.6831.51
CFXColfax Corporation20200207A6.214.562.552.662.011.90
CGThe Carlyle Group Inc. Common S20200207A7.3810.832.602.828.238.01
CGACHINA GREEN AGRICULTURE INC20200207A192.4691.4771.7683.5419.717.93
CGBDTCG BDC, Inc. Common Stock20200207A9.289.792.003.907.785.89
CGCCanopy Growth Corporation Commo20200207A7.408.388.459.02-0.08-0.64
CGENCompugen Ltd20200207A34.4216.584.946.8911.649.69
CGIXCancer Genetics, Inc. Common St20200207A146.40108.9063.9263.7444.9945.17
CGNXCognex Corp20200207A8.955.553.273.192.292.36
CGOCalamos Global Total Return Fun20200207A71.2147.7039.0440.028.667.68
CGWInvesco S&P Global Water Index20200207ETF10.006.426.156.750.27-0.33
CHADDirexion Daily CSI 300 China A20200207ETF9.038.778.518.870.26-0.11
CHAPChaparral Energy, Inc.20200207A67.2562.2525.7140.2736.5421.98
CHAUDirexion Daily CSI 300 China A20200207ETF5.464.601.261.093.343.51
CHCIComstock Holding Companies, Inc20200207A575.50301.50301.50301.500.000.00
CHCOCity Holding Co20200207A25.5714.5411.2211.073.333.47
CHCTCommunity Healthcare Trust Inco20200207A29.7451.501.362.5050.1449.00
CHDChurch & Dwight Co., Inc.20200207A3.615.853.383.442.472.41
CHDNChurchill Downs Inc20200207A17.246.922.223.124.703.80
CHEChemed Corporation20200207A28.0713.427.387.816.035.60
CHEFThe Chef's Warehouse Inc20200207A19.477.421.091.596.335.84
CHEKCheck-Cap Ltd.20200207A198.45223.27179.68219.5743.603.71
CHEPAGFiQ U.S. Market Neutral Value20200207ETF154.74155.32155.32155.320.000.00
CHFSCHF Solutions, Inc. Common Stoc20200207A72.09116.4491.9492.7824.5023.67
CHGGCHEGG, INC.20200207A4.204.160.832.203.331.96
CHGXChange Finance U.S. Large Cap F20200207ETF14.7211.4911.7311.49-0.240.00
CHHChoice Hotels Intnl.20200207A10.287.263.543.703.723.56
CHICalamos Convertible Opportuniti20200207A14.389.992.312.317.677.67
CHICGlobal X MSCI China Communicati20200207ETF176.3687.8058.8458.8428.9728.97
CHIEGlobal X MSCI China Energy ETF20200207ETF403.29145.43145.43145.430.000.00
CHIHGlobal X MSCI China Health Care20200207ETF40.4529.4129.4129.410.000.00
CHIIGlobal X MSCI China Industrials20200207ETF310.58161.6739.1039.11122.57122.56
CHIKGlobal X MSCI China Information20200207ETF50.2428.0416.8217.1811.2210.87
CHILGlobal X MSCI China Large-Cap 520200207ETF57.9932.8832.8832.880.000.00
CHIMGlobal X MSCI China Materials E20200207ETF188.4159.7459.7459.740.000.00
CHIQGlobal X MSCI China Consumer Di20200207ETF17.0943.66-11.0740.6154.733.04
CHIRGlobal X MSCI China Real Estate20200207ETF34.5041.6838.1638.163.523.52
CHISGlobal X MSCI China Consumer St20200207ETF24.2013.4127.3627.36-13.94-13.94
CHIUGlobal X MSCI China Utilities E20200207ETF540.07140.52140.52140.520.000.00
CHIXGlobal X MSCI China Financials20200207ETF32.6318.7911.8611.866.936.93
CHKChesapeake Energy Corp.20200207A8.5311.416.677.484.743.93
CHKPCheck Point Software Technologi20200207A4.663.922.513.211.420.72
CHMAChiasma, Inc. Common Stock20200207A42.3263.5118.6519.8844.8643.63
CHMGChemung Financial Corp20200207A124.64155.84148.70148.517.147.33
CHMICHERRY HILL MORTGAGE INVESTMENT20200207A18.469.906.045.683.854.21
CHNALoncar China BioPharma ETF20200207ETF82.9952.9548.9548.954.014.01
CHNGChange Healthcare Inc. Common S20200207A14.4011.374.316.257.065.12
CHNRChina Natural Resources, Inc.20200207A492.42429.74172.63173.36257.11256.38
CHPMCHP Merger Corp. Class A Common20200207A80.3220.0920.0920.090.000.00
CHRACharah Solutions, Inc Common St20200207A141.5583.3669.0570.0514.3113.31
CHRSCoherus BioSciences, Inc.20200207A22.609.995.515.724.494.27
CHRWC.H. Robinson Worldwide, Inc.20200207A5.242.940.390.682.552.26
CHSChicos FAS, Inc.20200207A25.4220.4111.4511.888.958.52
CHTRCharter Comm Inc Del CL A New20200207A6.403.012.162.191.401.33
CHUYChuy's Holdings, Inc. Common St20200207A31.0991.77-10.61-10.29102.38102.07
CHWCalamos Global Dynamic Income F20200207A14.3111.894.724.297.177.61
CHWYChewy, Inc.20200207A14.296.893.971.992.924.89
CHYCalamos Convertible and High In20200207A13.756.162.914.363.251.81
CICIGNA Corporation20200207A6.574.641.852.042.792.60
CIACitizens, Inc.20200207A44.5940.7722.5729.9618.2010.81
CIBRFirst Trust Exchange-Traded Fun20200207ETF11.717.853.004.404.853.46
CIDVictoryShares International Hig20200207ETF17.0926.1526.9426.60-0.79-0.45
CIDMCinedigm Corp.20200207A286.41322.11179.02221.87143.09100.24
CIENCiena Corporation20200207A4.693.962.392.461.581.50
CIFSChina Internet Nationwide Finan20200207A229.52183.57139.63139.4743.9444.10
CIGIColliers International Group In20200207A16.0012.176.216.515.965.65
CIICCrescent Capital BDC, Inc. Comm20200207A42.3050.1450.1450.140.000.00
CILVictoryShares International Vol20200207ETF22.7162.9562.9062.950.050.00
CIMChimera Investment Corp.20200207A4.733.792.322.211.471.57
CINFCincinnati Financial Corp20200207A5.647.882.711.795.186.09
CINRCINER RESOURCES LP20200207A89.34100.9076.6176.3624.2924.53
CIOCITY OFFICE REIT, INC.20200207A11.427.682.813.484.874.20
CIRCIRCOR International, Inc20200207A38.2117.6911.8212.155.885.54
CITCIT Group Inc.20200207A8.146.950.760.536.196.43
CIVBCivista Bancshares, Inc.20200207A450.4132.2418.8819.5213.3612.72
CIXComp X International Inc.20200207A479.05392.59372.60392.5919.990.00
CIZVictoryShares Developed Enhance20200207ETF14.413.963.853.850.110.11
CIZNCitizens Holding Co.20200207A399.6251.1187.6587.65-36.53-36.53
CJJDChina Jo-Jo Drugstores, Inc.20200207A110.5486.8063.8756.4322.9130.44
CKHSeacor Holdings Inc.20200207A34.7618.754.1412.3514.626.40
CKPTCheckpoint Therapeutics, Inc. C20200207A169.2391.0975.3075.3115.7815.78
CKXCKX Lands, Inc.20200207A785.56663.15663.15663.150.000.00
CLColgate-Palmolive Company20200207A1.6213.552.054.0411.539.54
CLARClarus Corporation Common Stock20200207A38.3827.9819.0020.208.997.79
CLBCore Laboratories N.V.20200207A17.888.253.933.514.324.74
CLBKColumbia Financial, Inc. Common20200207A9.908.502.803.425.705.07
CLBSCaladrius Biosciences, Inc. Com20200207A607.95270.12254.79258.6315.3411.49
CLCTCollectors Universe20200207A59.9434.889.149.4625.7525.42
CLDBCORTLAND BNCP CRTLD OHIO20200207A1054.84290.07290.07290.070.000.00
CLDRCloudera, Inc.20200207A9.586.982.552.894.444.10
CLDTCHATHAM LODGING TRUST20200207A11.818.01-0.541.898.556.11
CLDXCelldex Therapeutics, Inc20200207A93.2397.7864.8666.3832.9231.41
CLFCleveland-Cliffs Inc.20200207A13.229.984.034.765.945.20
CLFDClearfield, Inc.20200207A120.2658.9930.4629.2228.5329.77
CLGXCorelogic, Inc.20200207A7.083.040.360.532.692.51
CLHClean Harbors, Inc20200207A14.504.901.932.072.962.83
CLIMack-Cali Realty Corp.20200207A9.975.503.051.972.453.55
CLIRClearSign Technologies Corporat20200207A419.20423.60405.28401.8118.3321.79
CLIXProShares Long Online/Short Sto20200207ETF21.5817.0116.8617.230.14-0.23
CLMTCalumet Specialty Products Part20200207A56.3353.0626.6429.3126.4223.75
CLNCColony Credit Real Estate, Inc.20200207A19.0813.357.737.795.625.56
CLNEClean Energy Fuels Corp.20200207A42.8430.1519.8820.0010.2710.06
CLNYColony Capital, Inc. Class A C20200207A21.2214.257.957.746.306.51
CLOUGlobal X Cloud Computing ETF20200207ETF11.2818.8912.4410.736.458.16
CLPRClipper Realty Inc. Common Stoc20200207A69.3357.6331.5831.4526.0626.19
CLPSCLPS Incorporation Common Stock20200207A382.45374.37306.86308.5767.5165.79
CLRCONTINENTAL RESOURCES INC.20200207A6.497.041.891.345.155.70
CLRBCellectar Biosciences INC NEW20200207A77.0049.8640.3441.199.528.66
CLRGIQ Chaikin U.S. Large Cap ETF20200207ETF13.116.68-14.99-8.8121.6715.48
CLROClearOne, Inc. (DE) Common Stoc20200207A656.93369.07353.51353.5115.5615.56
CLSCelestica, Inc.20200207A12.2010.172.132.628.037.54
CLSDClearside Biomedical, Inc. Comm20200207A85.1863.9620.6128.2043.3535.76
CLSKCLEANSPARK INC20200207A296.82114.5177.0877.0837.4337.43
CLSNCelsion Corporation20200207A132.21181.82142.54134.9739.2846.85
CLTLInvesco Treasury Collateral ETF20200207ETF1.721.651.651.650.000.00
CLUBTown Sports International Holdi20200207A151.0498.0346.9847.2051.0450.83
CLVSClovis Oncology, Inc.20200207A16.4113.844.234.829.619.03
CLWClearwater Paper Corporation20200207A33.7314.524.535.169.989.36
CLWTEuro Tech Holdings Co Ltd. New20200207A361.29175.58142.49143.0933.0932.50
CLXClorox Company20200207A3.852.781.051.301.731.47
CLXTCalyxt, Inc. Common Stock20200207A75.0663.8331.5430.6832.2933.15
CMCanadian Imperial Bank of Comme20200207A2.012.030.751.301.290.73
CMAComerica Incorporated20200207A5.534.041.711.722.332.32
CMBMCambium Networks Corporation Or20200207A507.43247.01231.76234.4115.2512.59
CMBSiShares CMBS ETF20200207ETF15.045.574.914.890.670.68
CMCCommercial Metals Company20200207A5.294.980.060.104.914.87
CMCLCaledonia Mining Corporation Pl20200207A127.3081.7363.9065.6817.8416.05
CMCOColumbus McKinnon Corp/NY20200207A22.2010.315.966.924.353.38
CMCSAComcast Corp20200207A2.306.674.354.392.332.29
CMCTCIM Commercial Trust Corp.20200207A104.4566.1724.9738.0741.2028.09
CMDCantel Medical Corporation20200207A16.127.322.903.594.433.73
CMDYiShares Bloomberg Roll Select C20200207ETF58.7226.7025.6827.631.02-0.94
CMECME Group Inc.20200207A4.993.260.490.532.782.73
CMFiShares California Muni Bond ET20200207ETF2.891.941.821.690.120.25
CMGChipotle Mexican Grill, Inc.20200207A8.224.262.182.472.081.79
CMICummins Inc.20200207A5.212.751.061.391.691.36
CMLSCumulus Media Inc. Class A Comm20200207A67.6842.1724.4024.9017.7617.27
CMOCapstead Mortgage Corp.20200207A12.627.664.864.882.802.76
CMPCompass Minerals International,20200207A17.9912.624.996.017.636.61
CMPRCimpress PLC Ordinary Shares (I20200207A30.5614.096.366.917.737.18
CMRECostamare Inc.20200207A15.2912.262.163.3010.098.95
CMRXChimerix, Inc.20200207A59.3448.108.608.3539.5139.75
CMSCMS Energy Corporation20200207A2.426.183.184.363.001.82
CMTCore Molding Technologies, Inc.20200207A263.59125.3965.5465.5459.8459.84
CMTLComtech Telecommunications20200207A20.6416.763.175.6113.5911.15
CNXtrackers MSCI All China Equity20200207ETF27.5617.1617.4317.16-0.270.00
CNACNA Financial Corporation20200207A12.497.412.863.564.553.86
CNATConatus Pharmaceuticals Inc.20200207A106.9790.1266.4170.8423.7119.28
CNBKACentury Bancorp Inc/Mass20200207A272.93102.8170.0387.5332.7815.29
CNBSAmplify Seymour Cannabis ETF20200207ETF55.4331.9631.4224.800.547.16
CNCCentene Corporation20200207A4.042.790.760.952.031.84
CNCEConcert Pharmaceuticals, Inc.20200207A54.5841.383.403.6638.0037.72
CNCRLoncar Cancer Immunotherapy ETF20200207ETF32.539.597.227.122.362.47
CNDTConduent Incorporated Common St20200207A22.0031.589.7410.5621.8421.02
CNETChinaNet Online Holdings Inc.20200207A153.63108.1990.99102.7217.205.47
CNFRConifer Holdings, Inc20200207A282.98206.43206.43206.430.000.00
CNHICNH INDUSTRIAL N.V.20200207A10.858.653.423.355.245.30
CNICanadian National Railway20200207A3.242.381.451.380.941.01
CNKCinemark Holdings, Inc.20200207A7.544.251.772.372.481.88
CNMDCONMED Corporation20200207A16.737.621.631.925.985.69
CNNBCINCINNATI BANCORP20200207A41.8617.2514.5314.532.732.73
CNNECannae Holdings, Inc. Common St20200207A14.966.892.433.214.463.67
CNOCNO Financial Group, Inc.20200207A5.804.360.760.923.603.45
CNOBCenter Bancorp Inc20200207A18.428.343.472.605.145.45
CNPCenterPoint Energy, Inc.20200207A3.853.56-0.700.424.273.14
CNQCanadian Natural Resources Limi20200207A3.563.41-0.770.354.193.06
CNRCornerstone Building Brands, In20200207A34.3717.0413.5414.283.492.77
CNRGSPDR S&P Kensho Clean Power ETF20200207ETF19.5937.3717.0922.5920.2814.78
CNSCohen & Steers Inc.20200207A15.276.352.292.524.053.83
CNSLConsolidated Communications Hol20200207A21.3738.079.187.2828.9130.81
CNSPCNS Pharmaceuticals, Inc. Commo20200207A180.48151.49168.94126.66-17.4524.83
CNSTConstellation Pharmaceuticals,20200207A77.6831.353.376.2727.9925.08
CNTGCentogene N.V. Common Shares20200207A412.67192.37144.45154.7347.9237.65
CNTYCentury Casinos Inc20200207A44.5334.0214.5715.0319.4518.99
CNXCNX Resources Corporation20200207A13.7911.543.693.927.857.61
CNXMCNX Midstream Partners LP20200207A17.4710.114.205.845.914.27
CNXNPC Connection Inc20200207A24.3612.015.015.297.006.72
CNXTVanEck Vectors ChinaAMC SME-Chi20200207ETF19.0315.0110.6111.254.403.75
CNYAiShares MSCI China A ETF20200207ETF31.6227.9613.8625.0114.102.95
COGlobal Cord Blood Corporation20200207A39.82203.00182.63186.8820.5217.07
COCPCocrystal Pharma, Inc. Common S20200207A339.68217.6934.7241.08182.97176.61
CODACoda Octopus Group, Inc. Common20200207A112.6681.0550.9663.0330.0918.02
CODICompass Diversified Holdings Sh20200207A24.4211.907.027.794.884.11
CODXCo-Diagnostics, Inc. Common Sto20200207A51.3146.3928.9130.6417.4915.76
COFCapital One Financial20200207A2.842.18-1.40-0.403.582.58
COFSCHOICEONE FINANCIAL20200207A515.73317.29317.29317.290.000.00
COGCabot Oil & Gas Corp.20200207A6.975.781.501.934.283.85
COHNCohen & Company Inc20200207A538.70274.79243.96262.9330.8311.86
COHRCoherent Inc20200207A27.3713.705.486.328.227.37
COHUCohu Inc20200207A25.2227.986.5211.0621.4616.93
COKECoca-Cola Consolidated, Inc. Co20200207A63.6926.9518.7520.398.206.56
COLBColumbia Banking Systems Inc20200207A13.145.811.602.144.213.67
COLDAmericold Realty Trust20200207A7.112.43-0.030.222.462.21
COLLCollegium Pharmaceutical, Inc.20200207A31.6827.505.9516.5421.5510.96
COLMColumbia Sportswear Co20200207A12.897.430.231.707.195.73
COMDirexion Auspice Broad Commodit20200207ETF39.2234.4634.6534.44-0.180.03
COMBGraniteShares Bloomberg Commodi20200207ETF12.4312.764.845.337.927.43
COMMCommScope Holding Company, Inc.20200207A9.349.90-0.46-0.2710.3710.18
COMTiShares Commodities Select Stra20200207ETF21.3410.467.847.632.622.83
CONECyrusOne Inc Common Stock20200207A7.774.110.903.333.210.78
CONNConn's Inc.20200207A27.9718.383.088.3915.3110.02
COOThe Cooper Companies, Inc.20200207A11.608.443.675.164.783.28
COOPMr. Cooper Group Inc. Common St20200207A21.359.491.593.597.905.90
COPConocoPhillips20200207A2.532.210.962.651.25-0.43
COPXGlobal X Copper Miners ETF (NEW20200207ETF27.7926.1923.1124.563.081.63
CORCoresite Realty Corporation20200207A8.365.622.060.993.564.63
CORECore Mark Holding Co., Inc.20200207A23.3811.904.475.307.446.60
CORPPIMCO Investment Grade Corporat20200207ETF12.3213.7813.9313.98-0.15-0.21
CORRCorEnergy Infrastructure Trust,20200207A19.7112.345.686.996.665.35
CORTCorcept Therapeutics Inc.20200207A16.1310.344.075.326.275.02
CORVCorrevio Pharma Corp. Ordinary20200207A68.3258.9837.4835.6221.5023.36
COSTCostco Wholesale Corp20200207A3.272.110.760.641.341.46
COTYCOTY INC20200207A8.819.634.185.005.454.62
COUPCoupa Software Incorporated20200207A11.926.533.593.532.942.99
COWiPath Series B Bloomberg Livest20200207ETN44.6515.3211.4212.453.902.87
COWNCowen Inc. Class A Common Stock20200207A33.9517.507.808.169.699.40
COWZPacer US Cash Cows 100 ETF20200207ETF6.866.816.066.300.740.50
CPCanadian Pacific Railway20200207A4.752.651.021.441.631.20
CPACopa Holdings, S.A.20200207A14.926.853.983.472.873.38
CPAAConyers Park II Acquisition Cor20200207A257.28207.66207.66207.660.000.00
CPAHCounterpath Corp20200207A96.8780.4571.8369.688.6210.77
CPBCampbell Soup Company20200207A3.643.170.930.942.242.24
CPECallon Petroleum Company20200207A33.5325.1913.2113.8911.9811.31
CPFCentral Pacific Financial Corpo20200207A15.337.183.603.723.583.46
CPGCRESCENT POINT ENERGY CORP.20200207A31.4229.347.169.6022.1619.73
CPHCCanterbury Park Holding Corpora20200207A133.86121.10-55.9841.65177.0879.45
CPHIChina Pharma Holdings, Inc.20200207A81.8881.3545.1457.9236.2423.44
CPICPI Inflation Hedged ETF20200207ETF13.087.537.537.530.000.00
CPIXCumberland Pharmaceuticals Inc20200207A213.58249.40237.65237.6511.7511.75
CPKChesapeake Utilities20200207A27.6114.408.339.246.075.16
CPLGCorePoint Lodging Inc. Common S20200207A20.3615.0511.3410.353.714.70
CPLPCapital Product Partners L.P.20200207A21.9712.093.673.488.428.61
CPRICapri Holdings Limited20200207A6.034.931.801.243.133.69
CPRTCopart Inc20200207A5.616.891.702.145.204.75
CPRXCatalyst Pharmaceutical Inc.20200207A23.5823.429.209.7214.2213.70
CPSCooper-Standard Automotive Inc.20200207A37.4521.267.608.0013.6613.25
CPSHCPS Technologies Corp. Common S20200207A481.26398.88387.75387.7511.1311.13
CPSIComputer Programs & Systems In20200207A31.4018.8210.3711.077.987.28
CPSSConsumer Portfolio Services20200207A462.42309.25234.08234.1075.1775.15
CPSTCapstone Turbine Corp20200207A99.1369.8317.6617.4252.1752.40
CPTCamden Property Trust20200207A7.074.542.212.612.331.93
CPTACapitala Finance Corp.20200207A16.9811.172.692.728.498.45
CQPCheniere Energy Partners, LP20200207A15.5134.5619.9120.1714.6614.39
CQQQInvesco China Technology ETF20200207ETF14.0514.993.173.5511.8211.43
CRCrane Company20200207A14.905.701.063.434.642.27
CRAICRA International, Inc.20200207A109.0830.1615.6815.2414.4814.92
CRAKVanEck Vectors Oil Refiners ETF20200207ETF51.3726.0019.1818.316.827.69
CRBNiShares MSCI ACWI Low Carbon Ta20200207ETF18.5015.1714.2514.250.920.91
CRBPCorbus Pharmaceuticals Holdings20200207A17.7718.553.639.3614.929.19
CRCCalifornia Resources Corporatio20200207A19.9119.869.676.6810.2013.18
CRDACrawford & Company Class A20200207A51.9939.5823.5824.0516.0015.53
CRDBCrawford & Company Class B20200207A58.0341.7228.0428.0413.6813.68
CREECree Inc20200207A9.617.670.751.576.926.09
CREGChina Recycling Energy Corporat20200207A263.83266.70206.45211.9760.2554.72
CREXCREATIVE REALITIES, INC.20200207A705.07759.10754.49754.494.614.61
CRHMCRH Medical Corporation20200207A50.4130.6421.2622.489.398.16
CRICarter's Inc.20200207A12.624.391.741.412.652.99
CRISCuris Inc20200207A125.2093.4830.6115.5762.8877.91
CRKComstock Resources, Inc.20200207A42.9124.2811.2410.2413.0414.04
CRLCharles River Laboratories Inte20200207A9.614.210.791.353.422.86
CRMsalesforce.com, inc.20200207A3.323.76-0.060.113.823.65
CRMDCorMedix Inc.20200207A47.6331.177.549.5623.6321.61
CRMTAmerica's Car Mart Inc20200207A69.2523.5410.0210.7013.5212.84
CRNCCerence Inc. Common Stock20200207A34.4220.494.595.4815.9015.02
CRNTCeragon Networks Ltd20200207A47.8638.8720.8618.9918.0119.87
CRNXCrinetics Pharmaceuticals, Inc.20200207A232.7668.4934.2725.6334.2342.86
CRONCronos Group Inc. Common Share20200207A14.9320.6212.246.678.4213.99
CROPIQ Global Agribusiness Small Ca20200207ETF93.6366.6470.6566.64-4.010.00
CROXCrocs, Inc.20200207A13.579.292.443.246.856.05
CRSCarpenter Technology Corp20200207A15.306.852.302.674.554.17
CRSACrescent Acquisition Corp Class20200207A21.51
CRSPCRISPR Therapeutics AG20200207A16.339.015.484.063.534.95
CRTCross Timbers Royalty Trust20200207A51.5522.9214.3012.838.6210.09
CRUSCirrus Logic Inc20200207A9.826.194.543.421.652.77
CRVLCorvel Corp20200207A29.5213.042.292.7110.7510.33
CRVSCorvus Pharmaceuticals, Inc.20200207A82.5267.27-1.663.1968.9364.08
CRWDCrowdStrike Holdings, Inc. Clas20200207A10.206.201.511.884.704.32
CRWSCrown Crafts Inc20200207A129.6295.5195.9595.33-0.430.18
CRYCryoLife, Inc.20200207A21.518.94-2.590.0011.528.94
CSAVictoryShares US Small Cap Vola20200207ETF25.4110.2810.2810.280.000.00
CSBVictoryShares US Small Cap High20200207ETF27.3914.0212.7111.951.312.08
CSBRChampions Oncology, Inc.20200207A168.9991.1365.4066.4525.7324.68
CSCOCisco Systems Inc20200207A2.112.560.770.931.791.63
CSDInvesco S&P Spin-Off ETF20200207ETF24.0018.3714.7215.273.653.10
CSFVictoryShares US Discovery Enha20200207ETF11.6810.42-2.19-1.6012.6112.01
CSFLCenterState Bank Corporation Co20200207A7.366.252.532.923.723.33
CSGPCoStar Group Inc20200207A22.218.525.025.313.413.12
CSGSCSG Systems International20200207A14.546.911.462.325.454.58
CSIICardiovascular Systems, Inc.20200207A16.8114.865.666.019.218.86
CSIQCanadian Solar, Inc.20200207A14.769.18-1.79-1.0410.9710.23
CSLCarlisle Companies, Inc.20200207A22.9516.059.2210.496.835.56
CSLTCASTLIGHT HEALTH, INC.20200207A86.5163.8346.8645.7316.9818.10
CSMProShares Large Cap Core Plus20200207ETF9.385.965.235.030.730.93
CSMLIQ Chaikin U.S. Small Cap ETF20200207ETF20.5957.5769.2549.30-11.688.27
CSODCornerstone OnDemand, Inc.20200207A10.5213.384.234.589.158.80
CSPICSP Inc.20200207A665.49338.11268.19268.1969.9269.92
CSPRCasper Sleep Inc.20200207A38.3430.339.6318.1620.7412.17
CSQCalamos Strategic Total Return20200207A19.0516.427.216.979.219.45
CSSEChicken Soup for the Soul Enter20200207A357.70135.61137.80137.98-2.19-2.36
CSTECaesarstone Ltd.20200207A26.3719.5715.3215.844.263.73
CSTLCastle Biosciences, Inc. Common20200207A147.0060.7942.8241.4717.9719.32
CSTMConstellium SE Class A Ordinary20200207A9.828.303.323.254.985.06
CSTRCapStar Financial Holdings, Inc20200207A32.7817.5412.6012.744.944.80
CSUCapital Senior Living20200207A111.0752.5920.3327.0832.2625.51
CSVCarriage Services, Inc.20200207A27.2613.225.586.157.647.07
CSWCCapital Southwest Corp20200207A13.5914.5912.0211.912.572.69
CSWICSW Industrials, Inc20200207A47.4212.906.537.286.375.62
CSXCSX Corporation20200207A2.693.432.141.831.301.60
CTASCintas Corp20200207A9.205.842.682.503.163.34
CTBCooper Tire & Rubber Co.20200207A15.169.913.564.106.355.80
CTBICommunity Trust Bancorp Inc20200207A35.5014.028.588.575.445.45
CTEKCynergisTek, Inc.20200207A97.9464.7256.1656.168.568.56
CTGComputer Task Group, Inc.20200207A150.76107.33101.9698.245.379.09
CTHRCharles & Colvard Ltd20200207A138.99153.84118.19119.3035.6534.53
CTIBYunhong CTI Ltd. Common Stock20200207A145.02145.79131.00130.7414.7915.05
CTICCTI BioPharma Corp. (DE) Common20200207A103.02132.3784.0185.2748.3647.10
CTLCenturyLink, Inc.20200207A6.936.081.613.234.472.86
CTLTCATALENT, INC.20200207A7.154.454.064.190.390.26
CTMXCytomX Therapeutics, Inc.20200207A40.8117.031.811.2215.2315.81
CTOConsolidated-Tomoka Land Co.20200207A121.4558.5229.8130.9228.7127.60
CTRAContura Energy, Inc. Common Sto20200207A60.2344.5424.6522.2219.8822.31
CTRCCentric Brands Inc. Common Stoc20200207A178.38105.3044.1779.4661.1225.83
CTRECARTRUST REIT, INC.20200207A7.868.72-0.707.559.421.17
CTRMCastor Maritime Inc. Common Sto20200207A225.52163.28152.84149.1610.4414.12
CTRNCiti Trends, Inc.20200207A30.1015.984.554.6311.4311.34
CTSCTS Corporation20200207A25.559.213.664.395.554.82
CTSHCognizant Technology Solutions20200207A2.734.18-0.631.644.802.54
CTSOCytosorbents Corp.20200207A57.2938.2521.5721.9516.6816.30
CTTCATCHMARK TIMBER TRUST, INC.20200207A13.3514.425.325.499.118.94
CTVACorteva, Inc. Common Stock20200207A4.692.601.023.141.58-0.54
CTXRCitius Pharmaceuticals Inc. Com20200207A110.43115.38108.06102.747.3212.64
CTXSCitrix Systems Inc20200207A3.092.07-0.230.162.301.91
CUBCubic Corporation20200207A14.295.874.303.941.571.93
CUBAHerzfeld Caribbean Basin Fund20200207A86.6258.85-27.71-23.6186.5682.46
CUBECubeSmart20200207A3.622.62-0.11-0.172.732.79
CUBICUSTOMERS BANCORP INC20200207A13.988.274.935.113.353.16
CUECue Biopharma, Inc.20200207A51.1330.7011.0411.3719.6619.32
CUICUI Global, Inc.20200207A114.02125.69104.57104.6121.1221.08
CULPCulp, Inc.20200207A66.1735.3228.7030.256.625.06
CUOContinental Materials Corporati20200207A503.77237.06237.06237.060.000.00
CUREDirexion Daily Healthcare Bull20200207ETF5.159.706.267.913.431.79
CUROCURO Group Holdings Corp.20200207A34.9226.1312.749.7713.3916.36
CUTInvesco MSCI Global Timber ETF20200207ETF16.3013.3710.298.603.094.78
CUTRCutera, Inc.20200207A33.3114.188.598.345.595.84
CUZCousins Properties Inc.20200207A5.523.56-0.44-0.294.013.86
CVACovanta Holding Corporation20200207A7.028.413.765.434.652.98
CVBFCVB Financial Corp20200207A5.8228.100.791.3327.3226.77
CVCOCavco Industries Inc.20200207A52.5224.2517.0015.767.268.47
CVCYCentral Valley Community Bancor20200207A62.0521.6715.4315.316.246.36
CVECenovus Energy Inc.20200207A11.308.494.254.854.233.62
CVEOCIVEO CORPORATION20200207A96.3577.1247.4049.5429.7227.58
CVETCovetrus, Inc. Common Stock20200207A19.2230.438.598.8621.8521.58
CVGICommercial Vehicle Group, Inc.20200207A29.4325.9111.8712.7214.0513.20
CVGWCalavo Growers Inc20200207A22.1713.973.763.4510.2110.51
CVICVR ENERGY, INC.20200207A11.457.914.814.923.103.00
CVIACovia Holdings Corporation Comm20200207A96.9144.1031.1630.6112.9413.49
CVLTCommault Systems, Inc.20200207A8.663.671.321.562.352.12
CVLYCodorus Valley Bancorp Inc20200207A185.4881.3919.7522.4261.6458.97
CVMCel-Sci Corporation20200207A33.5226.6519.2421.707.414.95
CVNACarvana Co.20200207A11.277.343.514.543.842.80
CVRChicago Rivet & Machine Co.20200207A202.05120.31130.77142.64-10.46-22.33
CVSCVS HEALTH CORPORATION20200207A2.051.68-0.140.391.811.29
CVTICovenant Transportation Group,20200207A32.3915.308.268.497.046.81
CVUCPI Aerostructures, Inc.20200207A110.51110.1388.8190.0721.3220.06
CVVCVD Equipment Corp.20200207A154.72136.60126.18125.2210.4211.38
CVXChevron Corporation20200207A2.141.620.480.881.140.74
CVYInvesco Zacks Multi-Asset Incom20200207ETF18.2314.742.494.6412.2510.09
CWCurtiss-Wright Corp.20200207A15.145.361.862.193.503.16
CWBSPDR Bloomberg Barclays Convert20200207ETF1.882.611.160.561.451.32
CWBCCommunity West BanCshares20200207A343.570.00
CWBRCohBar, Inc. Common Stock20200207A166.33144.7543.5943.59101.16101.16
CWCOConsolidated Water Co Inc20200207A34.7526.819.729.4017.0817.41
CWEBDirexion Daily CSI China Intern20200207ETF22.5012.2514.5815.33-2.32-3.08
CWENClearway Energy, Inc. Class C C20200207A13.997.844.384.653.463.19
CWENAClearway Energy, Inc. Class A20200207A12.235.321.922.653.392.67
CWHCamping World Holdings, Inc.20200207A21.6613.662.493.5311.1710.13
CWISPDR MSCI ACWI ex-US ETF20200207ETF4.062.662.212.260.440.39
CWKCushman & Wakefield plc Ordinar20200207A10.586.00-0.66-0.016.666.01
CWSAdvisorShares Focused Equity ET20200207ETF40.8970.4173.9274.03-3.52-3.62
CWSTCasella Waste Systems Inc20200207A18.2910.535.415.615.124.92
CWTCalifornia Water Service20200207A12.658.58-5.86-5.7714.4514.36
CXDCChina XD Plastics Company Limit20200207A103.9069.4665.7965.803.663.66
CXOCONCHO RESOURCES INC.20200207A6.303.78-0.060.623.843.16
CXPCOLUMBIA PROPERTY TRUST, INC.20200207A5.956.012.982.763.033.25
CXSEWisdomTree Trust WisdomTree Chi20200207ETF18.9413.0810.5411.392.541.68
CXWCoreCivic, Inc.20200207A12.648.994.594.774.404.22
CYCypress Semiconductor20200207A4.356.054.654.691.401.38
CYANCyanotech Corp20200207A465.11202.21202.21202.210.000.00
CYBWisdomTree Chinese Yuan Strate20200207ETF141.27132.52132.52132.520.000.00
CYBECyberoptics Corp20200207A44.9117.253.688.1013.589.15
CYBRCyberArk Software Ltd.20200207A11.7020.9315.8516.935.094.01
CYCCCyclacel Pharmaceuticals, Inc20200207A112.80110.3180.3786.6829.9423.63
CYCNCyclerion Therapeutics, Inc. Co20200207A65.0443.6924.9431.4718.7512.22
CYDChina Yuchai International Ltd.20200207A87.4766.5246.3245.9320.2020.59
CYHCommunity Health Systems, Inc.20200207A22.5118.823.553.7915.2815.05
CYRNCYREN Ltd.20200207A185.67149.51188.20149.60-38.69-0.09
CYRXCryoPort, Inc. Common Stock20200207A24.4021.3313.058.508.2912.84
CYTKCytokinetics Inc.20200207A21.5820.778.189.5112.6011.27
CZAInvesco Zacks Mid-Cap ETF20200207ETF13.0010.608.239.792.370.81
CZNCCitizens & Northern Corporation20200207A158.63126.9989.7489.9337.2437.05
CZRCaesars Entertainment Corporati20200207A7.1912.699.369.473.383.24
CZWICitizens Community Bancorp, Inc20200207A54.1610.388.888.261.502.12
CZZCosan Limited20200207A11.547.613.343.894.273.72
DDominion Energy, Inc Common Sto20200207A2.751.770.530.411.241.36
DACDanaos Corporation20200207A41.7032.84-17.42-15.7250.2648.57
DAIOData I/O Corp20200207A271.8085.37-10.03-9.5195.4094.88
DAKTDaktronics Inc20200207A26.1826.815.697.9021.1218.91
DALDelta Air Lines, Inc.20200207A2.552.291.090.801.201.49
DALIFirst Trust DorseyWright DALI 120200207ETF8.784.5910.3010.76-5.71-6.17
DALTAnfield Capital Diversified Alt20200207ETF48.8818.8318.7820.260.05-1.43
DANDana Incorporated20200207A7.106.794.682.942.113.85
DARDARLING INGREDIENTS INC.20200207A4.293.200.440.642.752.56
DAREDare Bioscience, Inc. Common St20200207A96.0376.5551.3440.4925.2136.07
DAUDExchange-Traded Notes linked to20200207ETN47.6211.7223.2311.72-11.510.00
DAUGFT Cboe Vest U.S. Equity Deep B20200207ETF25.65
DAXGlobal X Funds Global X DAX Ger20200207ETF65.8037.5537.5537.550.000.00
DBDeutsche Bank Aktiengesellschaf20200207A9.627.364.313.363.054.00
DBAWXtrackers MSCI All World ex US20200207ETF18.885.584.645.090.940.50
DBDDiebold Nixdorf Incorporated20200207A18.4512.431.092.7111.359.72
DBEFXtrackers MSCI EAFE Hedged Equi20200207ETF2.912.63-0.34-0.082.972.71
DBEHiM DBi Hedge Strategy ETF20200207ETF24.8927.4527.4527.450.000.00
DBEMXtrackers MSCI Emerging Markets20200207ETF80.1031.0629.7923.431.287.63
DBEUXtrackers MSCI Europe Hedged Eq20200207ETF3.212.091.591.590.490.50
DBEZXtrackers MSCI Eurozone Hedged20200207ETF14.2024.2013.2924.2010.900.00
DBGRXtrackers MSCI Germany Hedged E20200207ETF59.9123.96-54.6620.5478.633.42
DBIDesigner Brands Inc.20200207A12.318.073.553.974.524.10
DBJPXtrackers MSCI Japan Hedged Equ20200207ETF3.252.580.270.232.312.35
DBLVAdvisorShares DoubleLine Value20200207ETF47.2919.02-37.66-37.0856.6856.11
DBMFiM DBi Managed Futures Strategy20200207ETF16.085.715.715.710.000.00
DBVTDBV Technologies S.A.20200207A20.4611.442.374.599.076.85
DBXDropbox, Inc. Class A20200207A5.695.562.032.073.523.49
DCARDropCar, Inc. Common Stock20200207A303.97175.01105.19125.3869.8249.63
DCHFExchange-Traded Notes linked to20200207ETN43.6346.9648.9848.98-2.02-2.02
DCIDonaldson Company, Inc.20200207A10.035.140.721.184.433.97
DCODucommun Incorporated20200207A36.5814.233.427.0010.807.23
DCOMDime Community Bancshares20200207A13.4746.202.274.7343.9441.47
DCPDCP Midstream, LP20200207A11.377.112.364.414.752.70
DCPHDeciphera Pharmaceuticals, Inc.20200207A37.0715.979.3410.556.635.43
DDDuPont de Nemours, Inc. Common20200207A3.341.870.640.651.231.22
DDD3D Systems Corp20200207A11.649.523.074.376.465.16
DDGProshares Short Oil & Gas20200207ETF52.3116.9015.8015.481.101.42
DDIVFirst Trust Exchange-Traded Fun20200207ETF11.4012.8312.1911.980.640.85
DDLSWisdomTree Dynamic Currency Hed20200207ETF65.1143.7731.6243.7712.160.00
DDMProShares Ultra Dow3020200207ETF3.222.391.921.920.470.47
DDOGDatadog, Inc. Class A Common St20200207A17.309.125.504.153.624.97
DDSDillards Inc.20200207A18.838.473.574.144.904.33
DDWMWisdomTree Dynamic Currency Hed20200207ETF19.2621.4817.6320.143.861.34
DEDeere & Company20200207A5.494.322.502.781.821.54
DEAEasterly Government Properties,20200207A5.615.84-0.40-0.206.246.05
DEACDiamond Eagle Acquisition Corp.20200207A29.4920.1812.6514.777.555.42
DECKDeckers Outdoor Corp20200207A10.024.281.511.882.772.40
DEEFXtrackers FTSE Developed ex US20200207ETF202.6695.0195.0195.010.000.00
DEFInvesco Defensive Equity ETF20200207ETF40.9125.0022.8822.892.112.11
DEFAiShares Adaptive Currency Hedge20200207ETF29.2631.3031.3031.300.000.00
DEIDouglas Emmett, Inc.20200207A8.432.901.431.361.471.54
DELLDell Technologies Inc.20200207A5.923.191.801.391.391.80
DEMWisdomTree Emerging Markets Hig20200207ETF6.327.507.057.320.450.18
DENNDENNY'S CORP20200207A6.585.09-1.31-1.096.416.18
DESWisdomTree U.S. SmallCap Divide20200207ETF6.236.934.453.592.483.36
DESPDespegar.com, Corp.20200207A81.4025.7218.8220.606.905.12
DEURExchange-Traded Notes linked to20200207ETN13.166.244.934.931.311.31
DEUSXtrackers Russell 1000 Comprehe20200207ETF11.065.535.485.380.050.14
DEWWisdomTree Global High Dividend20200207ETF16.1711.7012.3011.70-0.600.00
DFEWisdomTree Europe SmallCap Divi20200207ETF10.904.994.164.620.830.36
DFENDirexion Daily Aerospace & Defe20200207ETF17.7612.169.048.823.123.34
DFFNDIFFUSION PHARMACEUTICALS INC20200207A111.12150.98109.00109.7941.9841.20
DFINDonnelley Financial Solutions,20200207A25.3013.373.343.7610.039.61
DFJWisdomTree Japan SmallCap Divid20200207ETF13.029.758.318.901.440.85
DFNDReality Shares DIVCON Dividend20200207ETF451.02449.53479.60448.58-30.070.94
DFNLDavis Select Financial ETF20200207ETF28.5849.1139.8048.499.310.63
DFSDiscover Financial Services20200207A2.772.150.570.631.591.52
DFVLiPath US Treasury 5-year Bull E20200207ETF66.99
DFVSiPath US Treasury 5-year Bear E20200207ETF115.76
DGDollar General Corp.20200207A4.494.851.231.463.623.39
DGAZVelocityShares 3x Inverse Natur20200207ETN22.8811.815.996.155.825.65
DGBPExchange-Traded Notes linked to20200207ETN25.1412.573.503.859.078.72
DGICADonegal Group Inc20200207A55.4437.9726.9326.6511.0411.32
DGICBDonegal Group Inc20200207A139.99139.26139.26139.260.000.00
DGIIDigi International Inc20200207A18.6110.472.833.147.657.34
DGLDVelocitySharesTM 3x Inverse Gol20200207ETF15.269.547.027.212.522.33
DGLYDigital Ally, Inc. Common Stock20200207A127.07101.6084.1076.4617.5025.14
DGPDB Gold Double Long ETN due Feb20200207ETN51.2029.0418.3319.8510.719.20
DGREWisdomTree Trust WisdomTree Eme20200207ETF38.3815.1714.5014.500.680.68
DGROiShares Core Dividend Growth ET20200207ETF2.374.151.731.542.422.60
DGRSWisdomTree Trust WisdomTree U.S20200207ETF25.1817.2717.2817.24-0.010.03
DGRWWisdomTree Trust WisdomTree U.S20200207ETF3.342.641.771.570.871.07
DGSWisdomTree Emerging Markets Sma20200207ETF11.246.644.505.012.141.63
DGTSPDR Global Dow ETF (based on T20200207ETF17.797.277.207.270.060.00
DGXQuest Diagnostics Inc.20200207A5.054.91-0.052.954.971.96
DGZDB Gold Short ETN due February20200207ETN94.5264.9955.7762.899.222.10
DHID.R. Horton Inc.20200207A2.563.193.533.28-0.34-0.08
DHRDanaher Corporation20200207A2.781.74-1.43-0.903.172.63
DHSWisdomTree U.S. High Dividend F20200207ETF3.632.572.452.110.120.46
DHTDHT HOLDINGS, INC.20200207A19.1518.2111.6013.136.615.08
DHXDHI Group, Inc.20200207A62.2535.1217.6722.9717.4612.16
DIASPDR Dow Jones Industrial Avera20200207ETF0.742.872.512.230.360.64
DIALColumbia Diversified Fixed Inco20200207ETF6.618.518.568.53-0.05-0.02
DIETDefiance Next Gen Food and Agri20200207ETF21.2419.2119.2119.210.000.00
DIGProShares Ultra Oil & Gas20200207ETF6.605.06-0.52-0.545.595.61
DIMWisdomTree International MidCap20200207ETF16.509.444.585.734.863.70
DINDine Brands Global, Inc.20200207A17.417.201.142.096.075.12
DINTDavis Select International ETF20200207ETF43.60103.1330.8991.2772.2311.86
DIODDiodes Inc20200207A14.409.784.464.845.324.94
DISThe Walt Disney Company20200207A1.431.17-0.170.781.340.39
DISCADiscovery, Inc. Series A Common20200207A3.634.870.682.714.202.16
DISCBDiscovery, Inc. Series B Common20200207A65.44
DISCKDiscovery, Inc. Series C Common20200207A3.895.421.171.074.264.35
DISHDISH Network Corp.20200207A3.414.830.490.824.354.02
DITAMCON Distributing Co.20200207A0.01214.88
DIVGlobal X SuperDividend U.S. ETF20200207ETF9.286.038.899.21-2.86-3.18
DIVAAGFiQ Hedged Dividend Income Fu20200207ETF81.3260.7271.19-13.04-10.4773.76
DIVBiShares U.S. Dividend and Buyba20200207ETF14.0518.5413.5313.665.014.88
DIVCC-Tracks Exchange Traded Notes20200207ETN312.63
DIVOAmplify CWP Enhanced Dividend I20200207ETF31.0820.0014.2715.505.734.50
DIVYReality Shares DIVS ETF20200207ETF136.6073.7073.7073.700.000.00
DJCBETRACS Bloomberg Commodity Inde20200207ETN171.63
DJCIETRACS Linked to the Bloomberg20200207ETN40.3746.8646.8646.860.000.00
DJDInvesco Dow Jones Industrial Av20200207ETF18.747.901.529.146.38-1.25
DJPiPath Bloomberg Commodity Index20200207ETN4.844.022.263.031.761.00
DJPYExchange-Traded Notes linked to20200207ETN22.3319.7225.4123.27-5.68-3.54
DKDelek US Holdings, Inc.20200207A14.448.092.894.025.204.07
DKLDELEK LOGISTICS PARTNERS, LP20200207A30.5721.0916.2316.384.854.71
DKSDick's Sporting Goods, Inc.20200207A6.954.130.581.563.552.57
DLADelta Apparel Inc.20200207A225.8088.5072.5274.3215.9814.18
DLBDolby Laboratories, Inc.Class A20200207A6.768.252.622.065.636.19
DLBRVelocityShares Short LIBOR ETN20200207ETN135.93101.22101.22101.220.000.00
DLHCDLH Holdings Corp.20200207A457.98264.69195.72216.6568.9748.05
DLNWisdomTree U.S. LargeCap Divide20200207ETF2.751.720.720.581.001.14
DLNGDYNAGAS LNG PARNERS LP20200207A96.7375.4866.9466.248.539.24
DLPHDelphi Technologies PLC Ordinar20200207A8.309.713.984.545.745.18
DLPNDolphin Entertainment, Inc.20200207A284.49161.48129.89135.4831.5926.00
DLRDigital Realty Trust, Inc.20200207A4.082.611.161.641.450.97
DLSWisdomTree International SmallC20200207ETF8.825.214.184.641.030.57
DLTHDuluth Holdings Inc. Class B Co20200207A37.9820.6112.3013.718.316.90
DLTRDollar Tree Inc.20200207A3.722.370.550.621.821.75
DLXDeluxe Corporation20200207A29.2319.60-0.772.0520.3717.55
DMACDiaMedica Therapeutics Inc. Com20200207A261.57161.78119.61135.5842.1726.20
DMDVAAM S& P Developed Markets High20200207ETF107.6155.06101.46105.55-46.39-50.49
DMLPDorchester Minerals LP20200207A52.3323.2114.5316.898.686.33
DMPIDelMar Pharmaceuticals, Inc. Co20200207A191.58177.06130.89136.3746.1740.69
DMRCDigimarc Corporation20200207A54.0130.5611.0213.5419.5317.02
DMREDeltaShares S&P EM 100 & Manage20200207ETF41.65
DMRLDeltaShares S&P 500 Managed Ris20200207ETF111.54162.12158.97161.163.160.96
DMRMDeltaShares S&P 400 Managed Ris20200207ETF56.0212.1211.359.810.772.31
DMRSDeltaShares S&P 600 Managed Ris20200207ETF319.3599.37-103.4243.49202.8055.89
DMTKDermTech, Inc. Common Stock20200207A187.87120.12100.37101.0719.7619.05
DNKNDunkin' Brands Group, Inc.20200207A6.314.890.981.753.913.15
DNLWisdomTree Global ex-US Quality20200207ETF13.2710.209.579.740.630.46
DNLIDenali Therapeutics Inc. Common20200207A27.5118.217.148.0211.0710.19
DNNDenison Mines Corp20200207A61.1165.6640.6145.1725.0520.49
DNOVFT Cboe Vest U.S. Equity Deep B20200207ETF30.7822.8722.8722.870.000.00
DNOWNOW INC.20200207A11.2910.787.866.202.924.58
DNRDenbury Resources, Inc.20200207A20.0917.1914.7416.002.531.35
DODiamond Offshore Drilling20200207A22.7523.564.4310.1519.1413.42
DOCPHYSICIANS REALTY TRUST20200207A5.2510.4112.6412.62-2.23-2.21
DOCUDocuSign, Inc. Common Stock20200207A9.655.241.392.373.852.87
DOGProShares Short Dow3020200207ETF2.122.180.400.741.781.44
DOGSArrow Dogs of the World ETF20200207ETF55.96
DOGZDogness (International) Corpora20200207A258.91103.54-18.22-5.98121.75109.52
DOLWisdomTree International LargeC20200207ETF12.6310.459.869.860.590.59
DOMODomo, Inc. Class B Common Stock20200207A31.8136.4728.0029.148.467.32
DONWisdomTree U.S. MidCap Dividend20200207ETF4.482.880.460.712.422.17
DOOWisdomTree international Divide20200207ETF17.5311.523.9111.527.610.00
DOOOBRP Inc. Common Subordinate Vot20200207A10.5515.1311.2711.733.853.40
DOORMASONITE INTERNATIONAL CORP20200207A14.917.250.771.116.486.14
DORMDorman Products, Inc. New20200207A25.8519.6314.2014.075.435.56
DOVDover Corporation20200207A4.432.080.440.491.641.58
DOWDow Inc.20200207A3.882.91-1.091.124.001.79
DOXAmdocs Limited20200207A5.692.780.690.642.102.14
DPHCDiamondPeak Holdings Corp. Clas20200207A16.6919.329.409.409.929.92
DPSTDirexion Daily Regional Banks B20200207ETF23.1212.587.467.895.124.69
DPWDPW Holdings, Inc.20200207A116.2685.2763.9662.3521.3122.92
DPZDomino's Pizza Inc.20200207A8.914.561.192.163.372.40
DRADDigirad Corporation20200207A349.18325.04269.09282.5755.9542.47
DREDuke Realty Corp.20200207A2.913.521.942.041.581.50
DRHDiamondRock Hospitality Company20200207A10.157.883.673.664.204.20
DRIDarden Restaurants, Inc.20200207A4.223.553.983.12-0.430.43
DRIODarioHealth Corp. Common Stock20200207A259.45139.6673.1569.7666.5169.90
DRIPDirexion Daily S&P Oil & Gas Ex20200207ETF17.2810.161.852.508.317.65
DRIVGlobal X Autonomous & Electric20200207ETF38.6933.1234.7935.46-1.68-2.34
DRNDirexion Daily Real Estate Bull20200207ETF45.5920.5812.9112.517.678.07
DRNADicerna Pharmaceuticals, Inc.20200207A19.9910.530.951.529.599.01
DRQDril-Quip, Inc.20200207A19.508.283.753.944.534.34
DRRXDurect Corp20200207A62.5542.8625.4225.9417.4516.90
DRSKAptus Defined Risk ETF20200207ETF24.026.266.136.130.130.13
DRTTDIRTT Environmental Solutions L20200207A61.2044.5912.2429.4232.3615.17
DRVDirexion Daily Real Estate Bear20200207ETF37.6828.9225.4225.763.513.16
DRWWisdomTree Global ex-US Real Es20200207ETF25.8515.4014.4414.570.960.82
DSDrive Shack Inc.20200207A29.7926.3717.0217.279.359.10
DSEDuff & Phelps Select MLP and Mi20200207A31.4228.8216.5416.8412.2911.98
DSGXDescartes Systems Group Inc20200207A9.306.310.201.856.114.46
DSIiShares MSCI KLD 400 Social ETF20200207ETF3.252.040.730.581.301.45
DSKEDaseke, Inc. Common Stock20200207A64.4560.41-4.07-17.7564.4878.16
DSLVVelocitySharesTM 3x Inverse Sil20200207ETF17.9611.747.506.814.244.93
DSPGDSP Group Inc20200207A18.9331.813.694.0528.1227.76
DSSDocument Security Systems, Inc.20200207A244.82157.62149.23145.838.3911.79
DSSIDiamond S Shipping Inc. Common20200207A20.4414.693.203.6411.4811.05
DSTLDistillate U.S. Fundamental Sta20200207ETF14.2412.1911.7512.130.440.06
DSWLDeswell Industries Inc20200207A742.27481.76477.97477.973.793.79
DSXDiana Shipping, Inc.20200207A39.6331.5523.4021.548.1510.01
DTDynatrace, Inc.20200207A18.399.88-1.502.1811.387.70
DTDWisdomTree U.S. Total Dividend20200207ETF3.0614.5711.0111.423.573.15
DTEDTE Energy Company20200207A4.432.440.320.612.121.82
DTEADAVIDsTEA Inc. Common Stock20200207A102.4271.3149.1049.1022.2122.21
DTECALPS Disruptive Technologies ET20200207ETF23.569.419.319.310.100.10
DTHWisdomTree International High D20200207ETF14.3310.038.988.971.051.06
DTILPrecision BioSciences, Inc. Com20200207A51.7028.0413.7415.2014.3012.85
DTNWisdomTree U.S. Dividend ex-Fin20200207ETF3.765.915.966.00-0.05-0.08
DTODB Crude Oil Double Short Excha20200207ETN251.23129.84109.09112.8820.7416.95
DTSSDatasea Inc. Common Stock20200207A358.33349.76229.69259.39120.0790.37
DTULiPath US Treasury 2-year Bull E20200207ETF91.05
DTUSiPath US Treasury 2-year Bear E20200207ETF255.42
DTYLiPath US Treasury 10-year Bull20200207ETF9.82102.30102.30102.300.000.00
DUGProShares UltraShort Oil & Gas20200207ETF9.4210.843.164.107.686.75
DUKDuke Energy Corporation20200207A1.731.660.800.920.870.74
DURAVanEck Vectors Morningstar Dura20200207ETF13.8731.5228.3428.983.182.54
DUSADavis Select U.S. Equity ETF20200207ETF51.6080.9975.3375.335.665.66
DUSLDirexion Daily Industrials Bull20200207ETF36.2629.6325.4327.334.192.30
DUSTDirexion Daily Gold Miners Inde20200207ETF16.1914.988.937.606.047.38
DVADaVita Inc.20200207A5.992.831.561.811.271.02
DVAXDynavax Technologies Corporatio20200207A20.6616.0213.8310.232.195.81
DVDDover Motorsports20200207A180.07151.68139.32131.4812.3620.21
DVLUFirst Trust Dorsey Wright Momen20200207ETF10.96
DVNDevon Energy Corporation20200207A4.614.931.842.863.091.95
DVOLFirst Trust Dorsey Wright Momen20200207ETF11.139.438.988.630.450.80
DVOPSource Dividend Opportunity ETF20200207ETF206.28253.25253.25253.250.000.00
DVPDeep Value ETF20200207ETF26.7912.9612.9612.940.000.02
DVYiShares Select Dividend ETF20200207ETF1.531.170.750.550.420.62
DVYAiShares Asia/Pacific Dividend E20200207ETF28.4212.8910.6110.292.282.61
DVYEiShares Emerging Markets Divide20200207ETF10.438.194.735.433.462.76
DWASInvesco DWA SmallCap Momentum E20200207ETF19.4110.429.5810.180.840.24
DWATArrow Investments Trust Arrow D20200207ETF196.23277.16271.02271.086.146.08
DWAWAdvisorShares Dorsey Wright FSM20200207ETF108.0445.9145.9145.910.000.00
DWCRArrow DWA Country Rotation ETF20200207ETF85.1278.2430.1274.1848.124.06
DWEQAdvisorShares Dorsey Wright Alp20200207ETF65.7434.0734.0734.070.000.00
DWFISPDR Dorsey Wright Fixed Income20200207ETF10.3910.1711.3911.39-1.22-1.22
DWLDDavis Select Worldwide ETF20200207ETF40.0617.8013.1413.804.674.00
DWMWisdomTree International Equity20200207ETF15.7211.2211.7411.77-0.53-0.55
DWMCAdvisorShares Dorsey Wright Mic20200207ETF227.88163.73142.95142.9520.7920.79
DWMFWisdomTree International Multif20200207ETF30.8022.4911.5716.1610.916.33
DWPPFirst Trust Dorsey Wright Peopl20200207ETF38.4917.0917.0917.090.000.00
DWSHAdvisorShares Dorsey Wright Sho20200207ETF31.6320.6820.9221.23-0.25-0.55
DWSNDawson Geophysical Company New20200207A139.3786.4411.4411.4475.0075.00
DWUSAdvisorShares Dorsey Wright FSM20200207ETF30.7132.4329.9422.452.499.99
DWXSPDR S&P International Dividend20200207ETF5.305.194.664.570.530.62
DXDynex Capital, Inc.20200207A12.4010.972.752.458.228.51
DXCDXC Technology Company20200207A9.9918.91-4.801.4023.7117.51
DXCMDexCom, Inc.20200207A12.967.174.184.472.992.70
DXDProShares UltraShort Dow 3020200207ETF4.664.162.142.172.021.99
DXGEWisdomTree Germany Hedged Equit20200207ETF51.7723.2822.8022.800.480.48
DXJWisdomTree Japan Hedged Equity20200207ETF1.931.780.350.591.431.19
DXJSWisdomTree Japan Hedged SmallCa20200207ETF49.8816.5216.5916.59-0.07-0.07
DXLGDestination XL Group, Inc.20200207A142.9256.1013.7613.7642.3542.35
DXPEDXP Enterprises Inc20200207A55.9620.6915.1915.095.495.59
DXYNDixie Group Inc20200207A425.53260.10129.04130.19131.06129.92
DYDycom Industries, Inc.20200207A21.5211.896.437.285.464.61
DYAIDyadic International, Inc.20200207A98.4271.3229.0241.4842.3029.84
DYLSWisdomTree Dynamic Long/Short U20200207ETF14.7921.9421.3221.940.620.00
DYNFBlackRock U.S. Equity Factor Ro20200207ETF7.523.543.353.530.190.01
DYNTDynatronics Corp20200207A135.16186.23142.26152.9543.9733.28
DZKDirexion Daily Developed Market20200207ETF18.9315.075.838.369.246.71
DZSIDASAN Zhone Solutions, Inc20200207A141.11149.8523.6426.70126.21123.15
DZZDB Gold Double Short ETN due Fe20200207ETN390.42381.83381.83381.830.000.00
EAElectronic Arts Inc20200207A4.054.680.921.303.763.38
EAFGrafTech International Ltd.20200207A9.878.262.063.156.205.11
EAGGiShares ESG US Aggregate Bond E20200207ETF6.904.124.284.14-0.15-0.02
EARNELLINGTON RESIDENTIAL MORTGAGE20200207A37.8819.9414.9814.264.965.69
EARSAuris Medical Holding Ltd. Comm20200207A188.70130.63110.04110.9720.5919.66
EASGXtrackers MSCI EAFE ESG Leaders20200207ETF23.3441.0937.0835.084.016.01
EASIAmplify EASI Tactical Growth ET20200207ETF21.1125.1824.9024.900.270.27
EASTEASTSIDE DISTILLING , INC.20200207A155.97110.1243.3243.3266.8066.80
EATBrinker International, Inc.20200207A9.206.881.962.524.924.36
EBEventbrite, Inc. Class A Common20200207A19.2312.705.887.656.815.05
EBAYeBay Inc20200207A2.873.32-1.020.374.342.95
EBFEnnis, Inc.20200207A15.689.664.544.395.135.28
EBIXEbix Inc20200207A23.058.964.314.024.654.94
EBIZGlobal X E-commerce ETF20200207ETF25.7819.2213.1414.186.085.05
EBMTEagle Bancorp Montana, Inc20200207A207.42125.88118.96121.426.924.45
EBNDSPDR Bloomberg Barclays Emergin20200207ETF6.562.732.642.620.090.12
EBSEmergent Biosolutions, Inc.20200207A21.9512.436.017.406.425.03
EBSBMeridian Bancorp, Inc.20200207A13.4026.833.673.8923.1722.94
EBTCEnterprise Bancorp Inc.20200207A179.6093.0652.3462.4740.7230.59
ECHiShares MSCI Chile ETF20200207ETF9.565.233.203.482.031.75
ECHOEcho Global Logistics, Inc.20200207A19.4716.935.937.3111.009.62
ECLEcolab, Inc.20200207A4.406.281.980.864.295.41
ECLNFirst Trust EIP Carbon Impact E20200207ETF12.524.629.099.09-4.47-4.47
ECNSiShares MSCI China Small-Cap ET20200207ETF68.5544.6443.2844.161.360.47
ECOLUS Ecology, Inc.20200207A22.9210.745.025.555.725.19
ECOMCHANNELADVISOR CORPORATION20200207A23.8110.614.474.666.145.95
ECONColumbia Emerging Markets Consu20200207ETF42.2917.5310.8910.896.646.64
ECORelectroCore, Inc. Common Stock20200207A265.47131.64107.50116.6524.1414.99
ECOWPacer Emerging Markets Cash Cow20200207ETF46.0739.1239.1239.120.000.00
ECPGEncore Capital Group, Inc.20200207A17.827.212.050.435.166.78
ECTECA Marcellus Trust 1 Interest20200207A213.88185.9684.10128.20101.8657.76
EDConsolidated Edison, Inc.20200207A3.402.070.611.021.461.04
EDCDirexion Daily Emerging Markets20200207ETF6.085.130.631.684.503.46
EDENiShares MSCI Denmark ETF20200207ETF24.0323.5117.5317.975.975.53
EDITEditas Medicine, Inc. Common St20200207A16.849.285.956.573.332.71
EDIVSPDR S&P Emerging Markets Divid20200207ETF24.9827.2423.7623.723.483.52
EDNTEdison Nation, Inc. Common Stoc20200207A116.9175.7957.6057.6018.1918.19
EDOGALPS Emerging Sector Dividend D20200207ETF43.7823.8723.8723.870.000.00
EDOWFirst Trust Dow 30 Equal Weight20200207ETF20.376.066.136.07-0.07-0.01
EDRYEuroDry Ltd. Common Shares20200207A1094.84614.49614.49614.490.000.00
EDSAEdesa Biotech, Inc. Common Shar20200207A289.11186.7494.19105.3892.5581.36
EDUCEducational Development Corp20200207A157.0364.578.128.1256.4456.44
EDVVanguard World Funds Extended D20200207ETF7.533.112.081.841.031.27
EDZDirexion Daily Emerging Markets20200207ETF2.905.643.893.431.762.21
EEEl Paso Electric Company20200207A1.601.551.431.430.120.12
EEFTEuronet Worldwide Inc20200207A14.795.352.322.803.022.54
EEHELEMENTS Linked to the SPECTRUM20200207ETN760.64
EELVInvesco S&P Emerging Markets Lo20200207ETF43.7824.1626.6724.17-2.51-0.01
EEMiShares MSCI Emerging Markets E20200207ETF2.313.021.291.471.731.55
EEMAiShares MSCI Emerging Markets A20200207ETF24.0521.2019.0817.682.123.51
EEMDAAM S&P Emerging Markets High D20200207ETF148.9533.7933.7933.790.000.00
EEMOInvesco S&P Emerging Markets Mo20200207ETF99.119.609.609.600.000.00
EEMSiShares MSCI Emerging Markets S20200207ETF71.4514.029.6413.894.380.13
EEMViShares Edge MSCI Min Vol Emerg20200207ETF2.461.981.891.960.100.03
EEMXSPDR MSCI Emerging Markets Foss20200207ETF22.532.112.362.36-0.25-0.25
EESWisdomTree U.S. SmallCap Fund20200207ETF12.377.198.848.91-1.65-1.73
EETProShares Ultra MSCI Emerging M20200207ETF32.5915.8316.3514.37-0.521.46
EEVProShares Trust UltraShort MSCI20200207ETF5.503.03-1.061.954.091.08
EEXEmerald Holding, Inc.20200207A43.9317.6414.1713.753.483.90
EFAiShares MSCI EAFE ETF20200207ETF1.451.270.140.141.131.13
EFADProShares MSCI EAFE Dividend Gr20200207ETF16.5911.208.8810.142.321.06
EFASGlobal X MSCI SuperDividend EAF20200207ETF30.2927.5526.1326.131.421.42
EFAViShares Edge MSCI Min Vol EAFE20200207ETF1.421.030.610.660.420.37
EFAXSPDR MSCI EAFE Fossil Fuel Rese20200207ETF45.659.739.789.76-0.05-0.03
EFCEllington Financial Inc. Common20200207A6.053.732.682.451.041.28
EFGiShares MSCI EAFE Growth ETF20200207ETF10.535.495.745.71-0.25-0.22
EFNLiShares MSCI Finland ETF20200207ETF37.5826.1922.7128.293.48-2.10
EFOProShares Ultra MSCI EAFE20200207ETF56.590.780.890.89-0.11-0.11
EFOIEnergy Focus, Inc.20200207A136.88231.76184.65180.6447.1051.11
EFSCEnterprise Financial Services C20200207A33.2419.5614.3714.915.184.64
EFUProShares Trust UltraShort MSCI20200207ETF25.108.83-10.50-8.2419.3317.08
EFViShares MSCI EAFE Value ETF20200207ETF2.221.830.490.351.341.48
EFXEquifax, Incorporated20200207A6.933.510.911.052.602.47
EFZProShares Trust Short MSCI EAFE20200207ETF9.127.840.981.906.865.94
EGANeGain Corporation20200207A64.25113.38119.80105.54-6.417.84
EGBNEagle Bancorp Inc20200207A12.397.822.002.455.825.36
EGHT8x8, Inc. Common Stock20200207A6.966.54-0.080.256.626.29
EGLEEagle Bulk Shipping Inc.20200207A41.7737.3514.0511.8723.3025.48
EGOEldorado Gold Corporation20200207A14.9514.144.116.6310.087.50
EGOVNIC Inc20200207A13.006.54-2.331.448.875.10
EGPEastGroup Properties Inc.20200207A25.0510.745.736.625.024.12
EGPTVanEck Vectors Egypt Index ETF20200207ETF218.9123.7119.7516.983.966.73
EGRXEagle Pharmaceuticals, Inc.20200207A61.8824.4313.9115.3310.529.10
EGYVaalco Energy, Inc.20200207A57.1540.1132.1732.367.947.75
EHCEncompass Health Corporation Co20200207A12.565.803.554.202.251.60
EHTHeHealth, Inc.20200207A19.029.152.783.476.385.69
EIDOiShares MSCI Indonesia ETF20200207ETF4.153.640.511.153.132.50
EIDXEidos Therapeutics, Inc. Common20200207A141.2751.7527.6426.8024.1124.95
EIGEmployers Holdings, Inc.20200207A16.587.002.212.154.794.86
EIGIEndurance International Group H20200207A27.6522.4512.6614.119.798.34
EIGREiger BioPharmaceuticals, Inc.20200207A32.1117.36-3.49-3.3320.8520.69
EINCVanEck Vectors Energy Income ET20200207ETF60.8734.9230.7533.674.171.25
EIRLiShares MSCI Ireland ETF20200207ETF16.358.074.595.443.482.63
EISiShares MSCI Israel ETF20200207ETF45.6727.4727.4427.500.03-0.03
EIXEdison International20200207A5.192.132.032.560.11-0.42
EJANInnovator MSCI Emerging Markets20200207ETF45.1518.7117.0017.001.711.71
EJULInnovator MSCI Emerging Markets20200207ETF41.9117.2917.2917.290.000.00
EKARIdeanomics NextGen Vehicles and20200207ETF64.0741.9441.9441.940.000.00
EKSOEkso Bionics Holdings, Inc. Com20200207A79.0391.2480.9575.7210.2915.52
ELThe Estee Lauder Companies Inc.20200207A4.653.460.360.153.103.31
ELAEnvela Corporation20200207A72.3952.6234.9542.9417.679.68
ELANElanco Animal Health Incorporat20200207A5.713.26-0.580.053.843.20
ELDWisdomTree Emerging Markets Loc20200207ETF10.3022.9817.5017.505.475.47
ELFe.l.f. Beauty, Inc.20200207A12.898.093.853.984.244.12
ELGXEndologix Inc20200207A117.89256.39205.55210.9150.8445.49
ELLOEllomay Capital LTD20200207A179.9676.8073.1273.123.683.68
ELMDElectromed, Inc.20200207A119.6673.5017.0326.6856.4746.82
ELOXEloxx Pharmaceuticals, Inc. Com20200207A128.7971.2647.9748.7423.2922.52
ELSEquity Lifestyle Properties, In20200207A5.963.210.971.562.241.66
ELSEElectro-Sensors Inc20200207A260.3737.79-120.68-120.68158.48158.48
ELTKEltek Ltd20200207A123.1279.9065.1264.6714.7815.23
ELVTElevate Credit, Inc.20200207A30.2033.127.3216.1225.8117.00
ELYCallaway Golf Company20200207A9.007.821.352.116.485.72
EMAGVanEck Vectors Emerging Markets20200207ETF148.16128.41128.21128.210.200.20
EMANeMagin Corporation20200207A189.07125.5620.4220.42105.14105.14
EMBiShares J.P. Morgan USD Emergin20200207ETF0.950.850.500.500.350.34
EMBHiShares Interest Rate Hedged Em20200207ETF41.1518.9718.9718.970.000.00
EMCBWisdomTree Emerging Markets Cor20200207ETF73.0724.0722.8823.721.190.35
EMCFEmclaire Financial Corp20200207A394.28167.35167.35167.350.000.00
EMCGWisdomTree Emerging Markets Con20200207ETF43.2739.3332.7335.316.614.02
EMDVProShares MSCI Emerging Markets20200207ETF38.7927.997.857.9720.1420.02
EMEEMCOR Group, Inc.20200207A10.584.171.802.132.372.04
EMFMGlobal X MSCI Next Emerging & F20200207ETF63.5849.9541.6534.298.3015.67
EMGFiShares Edge MSCI Multifactor E20200207ETF21.2412.109.6712.002.430.10
EMHYiShares J.P. Morgan EM High Yie20200207ETF3.462.211.271.480.940.73
EMIFiShares Emerging Markets Infras20200207ETF45.2368.5960.8462.147.746.45
EMIHXtrackers Emerging Markets Bond20200207ETF50.69155.91155.91155.910.000.00
EMKREmcore Corp20200207A103.0242.5536.4638.226.094.33
EMLEastern Company20200207A150.1648.4233.1437.3115.2811.11
EMLCVanEck Vectors J.P. Morgan EM L20200207ETF3.001.810.921.060.890.75
EMLPFirst Trust North American Ener20200207ETF4.337.206.576.720.630.49
EMMFWisdomTree Emerging Markets Mul20200207ETF86.7429.0129.0029.010.010.00
EMMSEmmis Communications Corp20200207A110.7858.8347.3348.0111.5010.83
EMNEastman Chemical Company20200207A6.215.831.634.324.191.51
EMNTPIMCO Enhanced Short Maturity A20200207ETF10.012.202.202.200.000.00
EMPEntergy Mississippi, LLC First20200207A46.7417.8813.2813.284.604.60
EMQQEMQQ The Emerging Markets Inter20200207ETF17.1316.4613.8610.782.605.68
EMREmerson Electric Co.20200207A2.922.740.721.082.031.67
EMSGXtrackers MSCI Emerging Markets20200207ETF31.5131.1327.8030.303.330.83
EMSHProShares Short Term USD Emergi20200207ETF53.7110.418.0110.412.400.00
EMTLSPDR DoubleLine Emerging Market20200207ETF22.687.477.477.470.000.00
EMTYProShares Decline of the Retail20200207ETF15.0814.6914.9314.80-0.23-0.11
EMXEMX Royalty Corporation20200207A84.0286.2097.6591.45-11.46-5.26
EMXCiShares MSCI Emerging Markets e20200207ETF47.8125.2319.5324.225.701.01
ENBEnbridge, Inc20200207A2.392.230.790.841.441.39
ENBLENABLE MIDSTREAM PARTNERS, LP20200207A11.5210.595.355.395.245.21
ENDPEndo International plc20200207A16.2413.863.064.2510.809.61
ENFRAlerian Energy Infrastructure E20200207ETF33.7717.4118.3518.35-0.94-0.94
ENGENGlobal Corp20200207A415.031115.69479.27480.05636.41635.63
ENLCENLINK MIDSTREAM, LLC20200207A20.2514.859.329.855.524.99
ENLVEnlivex Therapeutics Ltd. Ordin20200207A214.41150.43143.36143.367.077.07
ENOBEnochian Biosciences Inc. Commo20200207A185.95106.95-67.92-67.97174.87174.92
ENORiShares MSCI Norway ETF20200207ETF39.2842.6142.1642.160.440.44
ENPHEnphase Energy, Inc.20200207A6.235.021.020.144.004.88
ENREnergizer Holdings, Inc20200207A6.965.230.410.574.814.67
ENSEnerSys, Inc.20200207A15.159.303.373.365.935.94
ENSGThe Ensign Group, Inc.20200207A15.475.670.471.005.214.67
ENSVEnservco Corp.20200207A92.26105.9494.4796.8211.479.12
ENTGlobal Eagle Entertainment Inc.20200207A189.03104.542.01-3.47102.52108.01
ENTAEnanta Pharmaceuticals, Inc20200207A46.6926.5415.4616.0811.0810.46
ENTGEntegris Inc20200207A8.565.300.872.104.433.20
ENTRERShares Entrepreneur 30 ETF20200207ETF22.625.7111.506.76-5.79-1.05
ENTXEntera Bio Ltd. Ordinary Shares20200207A492.77649.76448.27448.27201.49201.49
ENVENVESTNET, INC.20200207A19.119.367.918.451.450.91
ENVAEnova International, Inc.20200207A20.6219.067.4911.1011.577.96
ENZEnzo Biochem, Inc.20200207A65.8138.6821.9830.4916.708.19
ENZLiShares Trust iShares MSCI New20200207ETF24.1823.1822.4423.080.750.10
EOGEOG Resources, Inc.20200207A5.493.992.012.081.991.91
EOLSEvolus, Inc. Common Stock20200207A35.2821.8912.2310.429.6611.47
EPACEnerpac Tool Group Corp.20200207A10.585.271.291.333.983.94
EPAMEPAM SYSTEMS, INC.20200207A15.277.753.834.173.923.58
EPAYBottomline Technologies Inc20200207A16.617.322.602.984.724.34
EPCEdgewell Personal Care Company20200207A13.5910.371.864.728.515.66
EPDEnterprise Products Partners L.20200207A3.933.550.300.713.252.83
EPHEiShares MSCI Philippines ETF20200207ETF4.869.033.363.425.675.62
EPIWisdomTree India Earnings Fund20200207ETF4.065.193.183.642.001.55
EPIXESSA Pharma Inc. Common Stock20200207A228.78158.38151.03151.107.367.29
EPMEvolution Petroleum Corporation20200207A42.5739.4726.1527.0313.3212.44
EPOLiShares MSCI Poland ETF20200207ETF5.734.332.131.502.202.83
EPPiShares MSCI Pacific ex Japan E20200207ETF2.462.541.181.181.361.37
EPREPR Properties20200207A5.393.031.661.141.361.88
EPRFInnovator S&P Investment Grade20200207ETF28.1222.1913.0714.749.127.46
EPRTEssential Properties Realty Tru20200207A10.346.382.143.294.243.09
EPSWisdomTree U.S. LargeCap Fund20200207ETF5.024.003.643.500.360.51
EPSNEpsilon Energy Ltd.20200207A294.45247.15239.62239.627.537.53
EPUiShares MSCI Peru ETF20200207ETF19.4313.9612.0612.031.891.93
EPVProShares UltraShort FTSE Europ20200207ETF15.8914.0813.3613.190.720.90
EPZMEpizyme, Inc20200207A25.5315.722.821.4812.9014.24
EQEquillium, Inc. Common Stock20200207A447.25277.74158.03170.80119.71106.95
EQALInvesco Russell 1000 Equal Weig20200207ETF6.976.225.095.981.140.24
EQBKEquity Bancshares, Inc. Class A20200207A48.3925.7415.3715.5510.3810.19
EQCEquity Commonwealth20200207A8.123.631.421.592.222.05
EQHEquitable Holdings, Inc.20200207A4.613.791.110.462.683.33
EQIXEquinix, Inc. Common Stock REIT20200207A12.014.561.751.892.742.63
EQLALPS Equal Sector Weight ETF20200207ETF21.5415.9813.8714.022.121.96
EQMEQM Midstream Partners, LP20200207A12.8610.604.536.386.074.23
EQREquity Residential20200207A3.662.88-0.71-0.703.593.58
EQRRProShares Equities for Rising R20200207ETF11.6929.1138.7537.70-9.64-8.59
EQSEquus Total Return, Inc.20200207A919.54
EQTEQT CORP20200207A19.0913.645.816.757.836.89
EQWLInvesco S&P 100 Equal Weight ET20200207ETF28.0813.00-34.39-34.3947.3947.39
EQXEquinox Gold Corp.20200207A24.5425.5729.0628.08-3.49-2.51
ERAERA GROUP INC.20200207A42.3822.617.688.1414.9214.47
ERFEnerplus Corporation20200207A19.9028.8416.7817.7912.0611.12
ERIEldorado Resorts, Inc20200207A8.638.022.612.645.405.37
ERIEErie Indemnity Co20200207A29.6510.966.657.304.313.65
ERIIEnergy Recovery, Inc.20200207A14.8918.110.511.5517.5916.56
ERMEquityCompass Risk Manager ETF20200207ETF43.2235.4829.8934.345.591.13
EROSEROS INTERNATIONAL PLC20200207A35.3031.2717.0917.6914.1713.57
ERSXERShares Non-US Small Cap ETF20200207ETF40.5011.8411.8411.840.000.00
ERUSiShares MSCI Russia ETF20200207ETF8.777.840.500.997.346.85
ERXDirexion Daily Energy Bull 2X S20200207ETF8.1114.8614.3613.120.501.81
ERYDirexion Daily Energy Bear 2X S20200207ETF7.524.100.11-0.234.004.33
ESEversource Energy20200207A2.452.130.370.471.771.66
ESBKElmira Savings Bank Elmira NY20200207A244.4968.2267.9967.990.220.22
ESCAEscalade Inc20200207A216.0096.3461.6955.7734.6540.57
ESEESCO Technologies, Inc.20200207A15.067.193.333.733.863.46
ESEAEuroseas Ltd.(Marshall Islands)20200207A622.64343.76131.61139.75212.15204.02
ESGFlexShares Trust FlexShares STO20200207ETF5.027.614.277.993.34-0.39
ESGDiShares Trust iShares ESG MSCI20200207ETF9.043.432.992.890.450.54
ESGEiShares, Inc. iShares ESG MSCI20200207ETF12.074.924.384.610.540.31
ESGGFlexShares STOXX Global ESG Imp20200207ETF119.4221.1217.9118.883.212.25
ESGNColumbia Sustainable Internatio20200207ETF91.6915.8015.8015.800.000.00
ESGREnstar Group20200207A54.4729.2920.2719.409.029.89
ESGSColumbia Sustainable U.S. Equit20200207ETF74.8222.3322.3322.330.000.00
ESGUiShares Trust iShares ESG MSCI20200207ETF3.362.321.472.070.860.25
ESGVVanguard ESG U.S. Stock ETF20200207ETF4.442.340.951.701.390.64
ESIElement Solutions Inc.20200207A8.807.191.641.845.555.35
ESLTElbit Systems Ltd20200207A57.8038.4038.6338.27-0.230.13
ESMLiShares ESG MSCI USA Small-Cap20200207ETF14.508.256.997.181.261.07
ESNGDirexion MSCI USA ESG - Leaders20200207ETF388.07360.84404.82404.82-43.98-43.98
ESNTEssent Group LTD20200207A9.204.060.791.463.272.60
ESPEspey Mfg. & Electronics Corp20200207A224.48174.918.068.06166.85166.85
ESPOVanEck Vectors Video Gaming and20200207ETF7.2314.898.237.716.677.19
ESPREsperion Therapeutics, Inc.20200207A26.9015.246.539.098.716.15
ESQEsquire Financial Holdings, Inc20200207A617.22208.72158.72142.8450.0065.88
ESRTEMPIRE STATE REALTY TRUST, INC.20200207A7.606.121.652.374.473.73
ESSEssex Property Trust, Inc20200207A9.013.470.941.482.531.99
ESSAESSA Bancorp, Inc.20200207A197.1867.9172.2673.79-4.35-5.88
ESTAEstablishment Labs Holdings Inc20200207A56.9241.8631.0731.7610.7910.10
ESTCElastic N.V.20200207A16.0410.504.244.756.265.74
ESTEEarthstone Energy Inc. Class A20200207A65.1945.0026.3527.8718.6517.13
ESXBCommunity Bankers Trust Corpora20200207A81.3222.0011.878.5510.1213.45
ETEnergy Transfer LP Common Units20200207A8.017.943.694.274.253.67
ETFCE*Trade Financial Corporation20200207A3.857.790.830.766.967.03
ETHEthan Allen Interiors Inc20200207A14.758.454.423.224.035.23
ETHOETF Managers Trust New Issue20200207ETF52.9623.2628.5231.16-5.27-7.90
ETMEntercom Communications20200207A23.2020.328.988.8311.3411.50
ETNEaton Corporation, plc Ordinary20200207A3.491.891.681.550.210.34
ETNB89bio, Inc. Common Stock20200207A336.13150.36107.64110.7342.7239.63
ETONEton Pharmaceutcials, Inc. Comm20200207A87.5653.48-2.1612.3955.6441.09
ETREntergy Corporation20200207A2.971.96-0.100.072.061.89
ETRNEquitrans Midstream Corporation20200207A11.3011.550.085.6011.465.95
ETSYEtsy, Inc.20200207A6.455.200.730.564.474.63
ETTXEntasis Therapeutics Holdings I20200207A429.97186.08186.08186.080.000.00
EUDGWisdomTree Europe Quality Divid20200207ETF32.787.147.147.140.000.00
EUDVProShares MSCI Europe Dividend20200207ETF47.5824.2920.1320.134.164.16
EUFNiShares MSCI Europe Financials20200207ETF5.274.811.591.783.223.04
EUMProShares Trust Short MSCI Emer20200207ETF5.725.101.722.223.382.88
EUMFWisdomTree Europe Multifactor F20200207ETF55.4619.92114.2819.92-94.360.00
EUMViShares Edge MSCI Min Vol Europ20200207ETF10.009.288.158.621.130.66
EURLDirexion Daily FTSE Europe Bull20200207ETF13.6222.2819.6819.592.602.69
EURNEURONAV NV20200207A10.6123.4117.2618.176.275.33
EURZXtrackers Eurozone Equity ETF20200207ETF97.1325.7121.4521.454.264.26
EUSAiShares MSCI USA Equal Weighted20200207ETF11.347.077.557.09-0.49-0.02
EUSCWisdomTree Europe Hedged SmallC20200207ETF24.0723.8423.7523.840.080.00
EVEaton Vance Corp.20200207A8.5511.537.745.703.795.83
EVAEnviva Partners, LP20200207A22.6912.158.468.213.693.93
EVBGEverbridge, Inc. Common Stock20200207A18.3610.415.776.404.644.00
EVBNEvans Bancorp Inc20200207A91.9549.8850.7335.81-0.8514.07
EVCEntravision Communication20200207A59.5142.6536.4636.376.196.28
EVEREverQuote, Inc. Class A Common20200207A35.3019.109.9311.789.177.32
EVFMEvofem Biosciences, Inc. Common20200207A93.01119.9485.2689.7134.6730.23
EVGNEVOGENE LTD.20200207A266.19217.75219.56219.56-1.81-1.81
EVHEvolent Health, Inc Class A Com20200207A17.2110.58-0.764.9511.345.63
EVIEVI Industries, Inc.20200207A394.86255.63236.23249.4919.406.14
EVKEver-Glory International Group,20200207A2763.881624.231624.231624.230.000.00
EVLOEvelo Biosciences, Inc. Common20200207A107.9693.2238.9761.6654.2531.56
EVOKEvoke Pharma, Inc.20200207A146.2698.9170.2565.6428.6633.27
EVOLEvolving Systems, Inc.20200207A326.23219.41306.55306.55-87.14-87.14
EVOPEVO Payments, Inc. Class A Comm20200207A28.9115.485.827.069.678.42
EVREvercore Inc.20200207A11.206.533.804.252.732.28
EVRGEvergy, Inc.20200207A3.762.610.270.252.342.36
EVRIEveri Holdings Inc20200207A14.6812.326.436.325.906.00
EVSIEnvision Solar International, I20200207A147.88118.8554.1663.3264.5755.41
EVTCEVERTEC, INC.20200207A15.377.793.493.934.303.86
EVXVanEck Vectors Environmental Se20200207ETF66.1939.9140.3140.12-0.40-0.20
EWEdwards Lifesciences Corp20200207A5.183.500.911.162.592.34
EWAiShares MSCI Australia ETF20200207ETF4.413.431.541.631.901.79
EWBCEast-West Bancorp Inc20200207A7.059.721.557.778.171.95
EWCiShares MSCI Canada ETF20200207ETF3.332.700.400.722.301.98
EWCOInvesco Exchange-Traded Fund Tr20200207ETF42.34100.5473.1673.0027.3827.54
EWDiShares MSCI Sweden ETF20200207ETF3.152.700.730.651.992.06
EWGiShares MSCI Germany ETF20200207ETF3.423.982.242.761.741.22
EWGSiShares MSCI Germany Small-Cap20200207ETF18.3319.5219.5219.520.000.00
EWHiShares MSCI Hong Kong ETF20200207ETF4.294.020.991.903.022.11
EWIiShares MSCI Italy ETF20200207ETF3.363.33-0.090.283.413.05
EWJiShares MSCI Japan ETF20200207ETF1.681.610.400.601.211.02
EWJEiShares MSCI Japan Equal Weight20200207ETF11.5412.5612.5612.560.000.00
EWJViShares MSCI Japan Value ETF20200207ETF7.533.073.073.070.000.00
EWKiShares MSCI Belgium ETF20200207ETF11.918.656.456.442.202.20
EWLiShares MSCI Switzerland ETF20200207ETF2.421.940.320.631.621.31
EWMiShares MSCI Malaysia ETF20200207ETF3.8218.1713.0112.465.235.77
EWMCInvesco S&P MidCap 400 Equal We20200207ETF15.4914.7114.6514.640.060.07
EWNiShares MSCI Netherlands ETF20200207ETF3.901.49-0.27-0.041.761.53
EWOiShares MSCI Austria ETF20200207ETF23.4714.8614.0914.500.760.36
EWPiShares MSCI Spain ETF20200207ETF3.502.920.130.732.792.19
EWQiShares MSCI France ETF20200207ETF3.122.460.971.231.491.24
EWREInvesco S&P 500 Equal Weight Re20200207ETF12.797.077.227.07-0.160.00
EWSiShares MSCI Singapore ETF20200207ETF4.427.064.833.652.243.42
EWSCInvesco S&P SmallCap 600 Equal20200207ETF25.1114.5512.6112.961.941.59
EWTiShares MSCI Taiwan ETF20200207ETF2.552.12-0.260.202.381.92
EWUiShares MSCI United Kingdom ETF20200207ETF3.062.480.811.151.671.33
EWUSiShares MSCI United Kingdom Sma20200207ETF38.9231.0529.5330.381.520.67
EWVProShares Trust UltraShort MSCI20200207ETF29.8214.561.211.3613.3513.19
EWWiShares MSCI Mexico ETF20200207ETF2.222.010.530.681.481.33
EWXSPDR S&P Emerging Markets Small20200207ETF16.1410.377.697.892.682.48
EWYiShares MSCI South Korea ETF20200207ETF1.661.88-0.020.151.901.28
EWZiShares MSCI Brazil ETF20200207ETF2.292.07-0.26-0.042.332.11
EWZSiShares MSCI Brazil Small-Cap E20200207ETF17.1211.118.819.192.301.92
EXASExact Sciences Corp20200207A10.228.041.912.266.135.78
EXCExelon Corporation20200207A2.254.170.890.813.283.38
EXELExelixis Inc20200207A6.534.752.183.202.561.53
EXFOEXFO INC.20200207A195.2881.7758.7560.7523.0221.02
EXIiShares Global Industrials ETF20200207ETF19.7911.9011.8911.880.010.02
EXKEndeavour Silver Corp.20200207A49.3841.1625.8226.3915.3314.77
EXLSExlService Holdings, Inc.20200207A19.939.507.517.391.992.10
EXPEagle Materials, Inc.20200207A11.514.872.161.022.713.85
EXPCExperience Investment Corp. Cla20200207A136.7330.0330.0730.07-0.04-0.04
EXPDExpeditors International of Was20200207A6.638.764.554.684.204.08
EXPEExpedia Group, Inc. Common Stoc20200207A3.814.281.131.313.162.97
EXPIeXp World Holdings, Inc. Common20200207A43.3140.7230.9332.109.798.63
EXPOExponent Inc20200207A41.1348.8738.8442.0110.036.86
EXPRExpress, Inc.20200207A23.9219.577.239.5712.329.97
EXRExtra Space Storage, Inc.20200207A5.674.221.711.902.512.32
EXTNExterran Corporation20200207A47.3433.548.4713.7625.0719.78
EXTRExtreme Networks20200207A17.4813.517.258.296.255.21
EYENational Vision Holdings, Inc.20200207A24.6615.42-3.40-2.4518.8317.87
EYEGEyegate Pharmaceuticals, Inc. C20200207A233.36121.0742.1467.0178.9454.06
EYENEyenovia, Inc. Common Stock20200207A232.86468.84135.61135.61333.23333.23
EYESSecond Sight Medical Products,20200207A157.4470.62-0.7713.8871.3956.74
EYLDCambria Emerging Shareholder Yi20200207ETF100.1492.0094.8594.85-2.85-2.85
EYPTEyePoint Pharmaceuticals, Inc.20200207A67.0760.1717.8417.5842.3342.59
EZAiShares MSCI South Africa ETF20200207ETF5.873.471.721.891.761.58
EZJProShares Ultra MSCI Japan20200207ETF21.8746.1439.4845.796.660.36
EZMWisdomTree U.S. MidCap Fund20200207ETF9.104.974.975.190.00-0.22
EZPWEzcorp Inc20200207A23.2843.6629.9730.6613.6813.00
EZUiShare MSCI Eurozone ETF of ISH20200207ETF2.402.120.560.941.551.17
FFord Motor Company20200207A12.3111.759.909.131.852.61
FAARFirst Trust Alternative Absolut20200207ETF35.0419.4919.1619.810.33-0.33
FABFirst Trust Multi Cap Value Alp20200207ETF25.487.778.236.89-0.460.88
FADFirst Trust Multi Cap Growth Al20200207ETF33.1514.4714.8014.47-0.330.00
FAFFirst American Financial Corpor20200207A7.275.952.563.863.402.09
FALNiShares Fallen Angels USD Bond20200207ETF13.848.247.287.450.960.79
FAMIFarmmi, Inc.20200207A74.54111.2478.4782.1032.8129.18
FANFirst Trust Global Wind Energy20200207ETF17.0117.774.066.6713.7111.10
FANGDiamondback Energy, Inc.20200207A6.824.502.062.492.442.02
FARMFarmer Bros Co20200207A85.8357.1224.4440.2432.6916.88
FAROFaro Technologies Inc20200207A39.8715.558.158.926.545.77
FASDirexion Daily Financial Bull 320200207ETF6.525.100.12-0.754.985.86
FASTFastenal Co20200207A3.533.220.900.292.322.93
FATFAT Brands Inc. Common Stock20200207A298.92186.22186.11186.110.110.11
FATEFate Therapeutics, Inc.20200207A22.239.91-0.492.1610.397.75
FAUGFT Cboe Vest U.S. Equity Buffer20200207ETF27.75
FAUSFirst Trust Australia AlphaDEX20200207ETF55.7650.5250.5250.520.000.00
FAZDirexion Daily Financial Bear 320200207ETF6.484.663.603.141.061.52
FBFacebook, Inc. Class A20200207A1.401.48-1.19-0.092.671.57
FBCFlagstar Bancorp, Inc. New20200207A12.047.262.262.575.014.70
FBGXUBS AG FI Enhanced Large Cap Gr20200207ETN48.3330.0120.3918.419.6211.60
FBHSFORTUNE BRANDS HOME & SECURITY,20200207A6.392.510.730.671.781.84
FBIOFortress Biotech, Inc.20200207A79.2956.3151.5543.314.7613.00
FBIZFirst Business Financial Servic20200207A220.9141.4221.4721.5219.9619.90
FBKFB Financial Corporation20200207A13.9913.676.359.207.324.50
FBMFoundation Building Materials,20200207A18.119.675.314.714.364.97
FBMSFirst Bancshares, Inc.20200207A25.5515.0010.9511.504.053.50
FBNCFirst Bancorp/NC20200207A22.2711.235.255.825.985.42
FBNDFidelity Total Bond ETF20200207ETF2.892.102.032.080.070.02
FBPFirst BanCorp.20200207A11.807.724.664.923.062.81
FBSSFauquier Bankshares Inc20200207A563.68417.04341.18382.2575.8634.79
FBTFirst Trust NYSE Arca Biotechno20200207ETF9.537.005.734.551.272.44
FBZFirst Trust Brazil AlphaDEX Fun20200207ETF62.6369.9119.6729.4950.2340.42
FCFranklin Covey Company20200207A31.5213.805.887.437.936.37
FCAFirst Trust China AlphaDEX Fund20200207ETF104.3420.1620.1620.160.000.00
FCALFirst Trust California Municipa20200207ETF33.1210.4810.0210.020.460.46
FCANFirst Trust Canada AlphaDEX Fun20200207ETF14.5816.1216.1216.120.000.00
FCAPFirst Capital Inc20200207A357.18178.73117.18130.8161.5547.92
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200207A7.565.601.962.163.643.43
FCBCFirst Community Bankshares, Inc20200207A51.0726.5025.9926.090.510.42
FCBPFirst Choice Bancorp Common Sto20200207A77.9692.4014.4716.2477.9376.16
FCCOFirst Community Corp20200207A141.3166.8746.3650.8520.5116.01
FCCY1st Constitution Bancorp20200207A752.02104.2791.3191.2812.9713.00
FCEFFirst Trust CEF Income Opportun20200207ETF29.6929.9534.9634.96-5.01-5.01
FCELFuelCell Energy Inc NEW (DE)20200207A58.8956.1234.7337.0021.3919.11
FCFFirst Commonwealth Financial Co20200207A8.016.870.000.096.876.78
FCFSFirstCash, Inc.20200207A17.468.191.901.466.286.72
FCGFirst Trust Natural Gas ETF20200207ETF10.5921.5118.7818.422.733.09
FCNFTI Consulting, Inc.20200207A18.457.212.623.374.593.84
FCNCAFirst Citizens BancShares Inc20200207A44.1626.4617.5518.678.947.82
FCOMFidelity MSCI Communication Ser20200207ETF4.353.56-0.280.053.843.51
FCORFidelity Corporate Bond ETF20200207ETF7.455.884.934.940.950.94
FCPIFidelity Stocks for Inflation E20200207ETF24.0931.3430.2129.621.131.72
FCPTFour Corners Property Trust, In20200207A10.712.361.220.321.142.04
FCTRFirst Trust Lunt U.S. Factor Ro20200207ETF27.8510.0410.0410.040.000.00
FCVTFirst Trust SSI Strategic Conve20200207ETF34.2811.9111.9111.910.000.00
FCXFreeport-McMoran Inc.20200207A8.486.581.321.905.264.68
FDBCFidelity D & D Bancorp, Inc. Co20200207A643.46429.71429.71429.710.000.00
FDDFirst Trust STOXX European Sele20200207ETF10.085.805.235.200.580.60
FDEMFidelity Targeted Emerging Mark20200207ETF17.387.077.077.070.000.00
FDEVFidelity Targeted International20200207ETF3.845.3811.488.47-6.09-3.09
FDHYFidelity High Yield Factor ETF20200207ETF5.6211.4210.9111.090.510.33
FDISFidelity MSCI Consumer Discreti20200207ETF5.713.527.354.53-3.83-1.00
FDIVFirst Trust Strategic Income ET20200207ETF24.6116.1616.1616.160.000.00
FDLFirst Trust Morningstar Dividen20200207ETF3.503.042.162.420.880.62
FDLOFidelity Low Volatility Factor20200207ETF8.357.245.985.981.251.26
FDMFirst Trust Dow Jones Select Mi20200207ETF14.688.647.587.011.061.64
FDMOFidelity Momentum Factor ETF20200207ETF12.868.528.4710.870.05-2.35
FDNFirst Trust Dow Jones Internet20200207ETF3.963.562.372.621.190.94
FDNIFirst Trust Dow Jones Internati20200207ETF114.9447.1446.9645.870.181.28
FDPFresh Del Monte Produce Inc.20200207A19.236.60-0.171.986.774.62
FDRRFidelity Dividend ETF for Risin20200207ETF33.8721.4421.1622.260.28-0.82
FDSFactset Research Systems20200207A11.436.583.143.253.453.34
FDTFirst Trust Developed Markets e20200207ETF15.059.459.609.61-0.15-0.17
FDTSFirst Trust Developed Markets e20200207ETF101.66105.33105.33105.330.000.00
FDUSFidus Investment Corp.20200207A15.9918.1711.672.656.5015.52
FDVVFidelity High Dividend ETF20200207ETF16.0410.845.466.305.384.54
FDXFedEx Corporation20200207A5.723.831.761.982.071.85
FEFirstEnergy Corp.20200207A4.262.94-0.270.833.212.11
FEIMFrequency Electronics, Inc.20200207A192.9682.90-115.23-115.23198.13198.13
FELEFranklin Electric Co Inc20200207A20.488.032.183.385.854.65
FEMFirst Trust Emerging Markets Al20200207ETF13.556.114.964.361.151.75
FEMBFirst Trust Emerging Markets Lo20200207ETF14.999.147.097.072.052.06
FEMSFirst Trust Emerging Markets Sm20200207ETF48.9925.3025.1924.260.121.05
FENCFennec Pharmaceuticals Inc. Com20200207A219.02118.2677.5680.3840.7037.88
FENYFidelity MSCI Energy Index ETF20200207ETF7.1214.0711.8312.392.241.68
FEPFirst Trust Europe AlphaDEX Fun20200207ETF15.5919.8618.2719.541.590.32
FETFORUM ENERGY TECHNOLOGIES, INC.20200207A98.8278.6157.5948.9720.9529.65
FEULCredit Suisse FI Enhanced Europ20200207ETN150.56
FEUZFirst Trust Eurozone AlphaDEX20200207ETF111.8373.2273.2673.26-0.04-0.04
FEXFirst Trust Large Cap Core Alph20200207ETF5.084.163.583.370.580.79
FEYEFireEye, Inc.20200207A6.6660.8852.3853.558.627.51
FEZSPDR EURO STOXX 50 ETF20200207ETF2.482.17-0.12-0.092.292.26
FFFuture Fuel Corporation20200207A26.9311.056.256.604.814.46
FFBCFirst Financial Bancorp20200207A11.969.215.165.654.053.56
FFBWFFBW, Inc. Common Stock20200207A28.6614.258.708.965.545.28
FFGFBL Financial Group20200207A67.0238.1530.5030.997.657.15
FFHGFormula Folios Hedged Growth ET20200207ETF31.6317.5514.2317.013.320.54
FFHLFuwei Films (Holdings) Co., Ltd20200207A485.60287.47233.76233.7753.7153.70
FFICFlushing Financial Corp20200207A16.6919.91-10.57-10.9530.4830.87
FFINFirst Financial Bankshares Inc20200207A16.307.724.944.942.782.78
FFIUUVA Unconstrained Medium-Term F20200207ETF19.118.648.648.640.000.00
FFIVF5 Networks Inc20200207A7.064.761.031.133.733.62
FFNWFirst Financial Northwest, Inc20200207A140.4742.4833.8634.788.617.69
FFRFirst Trust FTSE EPRA/NAREIT Gl20200207ETF47.3340.2640.2740.270.000.00
FFSGFormulaFolios Smart Growth ETF20200207ETF40.1623.2718.6818.784.594.49
FFTGFormulaFolios Tactical Growth E20200207ETF31.9913.4613.2113.460.250.00
FFTIFormulaFolios Tactical Income E20200207ETF17.167.147.147.140.000.00
FFTYInnovator IBD 50 ETF20200207ETF9.686.965.456.361.500.59
FFWMFirst Foundation Inc.20200207A27.4018.316.607.7011.7210.62
FGFGL Holdings Ordinary Shares20200207A8.227.204.815.672.391.53
FGBIFIRST GUARANTY BANCSHARES INC20200207A470.90225.83201.08209.7524.7516.08
FGDFirst Trust Dow Jones Global Se20200207ETF13.488.648.398.270.250.37
FGENFibroGen, Inc20200207A14.135.900.921.734.984.17
FGMFirst Trust Germany AlphaDEX Fu20200207ETF47.2955.69-3.1841.4858.8714.20
FHBFirst Hawaiian, Inc. Common Sto20200207A7.373.720.510.763.212.96
FHIFederated Hermes, Inc.20200207A11.914.071.541.712.532.36
FHKFirst Trust Hong Kong AlphaDEX20200207ETF186.292.392.392.390.000.00
FHLCFidelity MSCI Health Care Index20200207ETF6.347.461.121.226.346.25
FHNFirst Horizon National Corporat20200207A6.1010.848.238.692.622.17
FIFRANKS INTERNATIONAL N.V.20200207A28.2518.987.5310.0011.458.97
FIBKFirst Interstate BancSystem, In20200207A16.9912.145.415.296.736.85
FIBRiShares Edge U.S. Fixed Income20200207ETF12.048.248.488.48-0.24-0.24
FICOFair Isaac Corporation20200207A18.207.954.755.383.192.56
FIDFirst Trust Exchange-Traded Fun20200207ETF32.0628.1710.2127.6517.960.52
FIDIFidelity International High Div20200207ETF73.6156.7851.4154.425.362.35
FIDUFidelity MSCI Industrials Index20200207ETF4.684.03-0.02-0.214.064.24
FIEEFI Enhanced Europe 50 ETN20200207ETN108.97105.54105.54105.540.000.00
FIHDUBS AG FI Enhanced Global High20200207ETN92.1252.3852.2351.770.160.62
FILLiShares MSCI Global Energy Prod20200207ETF73.9229.4730.0530.30-0.58-0.83
FINXGlobal X Funds Global X FinTech20200207ETF24.4220.8713.9116.526.964.35
FISFidelity National Information S20200207A3.562.910.660.702.252.21
FISIFinancial Institutions Inc20200207A72.7219.3812.7313.036.646.35
FISRSPDR SSGA Fixed Income Sector R20200207ETF17.0314.2914.6714.77-0.38-0.47
FISVFiserv Inc20200207A3.005.371.240.904.124.47
FITFitbit, Inc. Class A common sto20200207A15.089.944.865.285.084.67
FITBFifth Third Bancorp20200207A3.446.842.211.874.644.99
FITESPDR S&P Kensho Future Security20200207ETF22.90100.4598.6299.931.820.51
FIVAFidelity International Value Fa20200207ETF59.1039.3346.5139.33-7.180.00
FIVEFive Below, Inc. Common Stock20200207A9.284.080.511.793.562.29
FIVGDefiance Next Gen Connectivity20200207ETF5.924.62-1.25-0.835.885.46
FIVNFIVE9, INC.20200207A12.697.874.114.323.763.54
FIWFirst Trust Water ETF20200207ETF12.187.757.227.610.520.13
FIXComfort Systems USA, Inc.20200207A17.486.472.092.414.384.06
FIXDFirst Trust TCW Opportunistic F20200207ETF5.412.572.212.250.360.32
FIXXHomology Medicines, Inc. Common20200207A64.6332.9119.1818.2513.7314.66
FIYYBarclays ETN+ FI Enhanced Globa20200207ETN49.8139.8132.8032.867.026.95
FIZZNational Beverage Corp.20200207A25.2619.337.1812.1312.157.20
FJNKPacific Global Focused High Yie20200207ETF17.68
FJPFirst Trust Japan AlphaDEX Fund20200207ETF56.1819.2225.0824.45-5.86-5.22
FKOFirst Trust South Korea AlphaDE20200207ETF60.1753.6053.6053.600.000.00
FKUFirst Trust United Kingdom Alph20200207ETF75.3632.0232.0232.020.000.00
FLFoot Locker, Inc.20200207A5.183.400.931.162.472.24
FLAGFLAG-Forensic Accounting Long-S20200207ETF61.4739.5340.9530.86-1.418.67
FLATiPath US Treasury Flattener ETN20200207ETF81.98
FLAUFranklin FTSE Australia ETF20200207ETF1725.81813.87455.42455.42358.46358.46
FLAXFranklin FTSE Asia ex Japan ETF20200207ETF59.2822.0781.0022.07-58.930.00
FLBLFranklin Liberty Senior Loan ET20200207ETF28.977.957.957.950.000.00
FLBRFranklin FTSE Brazil ETF20200207ETF35.8127.7127.2027.710.510.00
FLCAFranklin FTSE Canada ETF20200207ETF1505.38732.71732.71732.710.000.00
FLCBFranklin Liberty U.S. Core Bond20200207ETF15.249.8411.409.88-1.56-0.04
FLCHFranklin FTSE China ETF20200207ETF25.9612.046.116.165.935.87
FLCOFranklin Liberty Investment Gra20200207ETF25.9017.5916.8917.590.690.00
FLDMFluidigm Corporation20200207A29.8149.4919.2422.1230.3127.43
FLDRFidelity Low Duration Bond Fact20200207ETF2.291.821.821.820.000.00
FLEEFranklin FTSE Europe ETF20200207ETF8.663.183.323.39-0.14-0.21
FLEHFranklin FTSE Europe Hedged ETF20200207ETF28.7536.3236.3236.320.000.00
FLEUBarclays ETN+ FI Enhanced Europ20200207ETN123.3821.4621.4621.460.000.00
FLEXFlex Ltd. Ordinary Shares20200207A8.376.433.333.093.093.33
FLFRFranklin FTSE France ETF20200207ETF12.3211.1211.3211.12-0.200.00
FLGBFranklin FTSE United Kingdom ET20200207ETF20.9719.2621.1024.38-1.84-5.12
FLGECredit Suisse FI Large Cap Grow20200207ETN46.6522.0121.6720.190.341.82
FLGRFranklin FTSE Germany ETF20200207ETF13.2312.7912.7912.790.000.00
FLGTFulgent Genetics, Inc. Common S20200207A53.7431.8423.1123.998.747.85
FLHKFranklin FTSE Hong Kong ETF20200207ETF26.2218.7518.6918.720.060.03
FLHYFranklin Liberty High Yield Cor20200207ETF11.4511.8014.9414.94-3.14-3.14
FLIAFranklin Liberty International20200207ETF38.4515.8715.8715.870.000.00
FLICFirst of Long Island Corp/The20200207A31.7633.459.9711.1623.4822.28
FLINFranklin FTSE India ETF20200207ETF44.4816.2916.2916.290.000.00
FLIRFlir Systems Inc20200207A6.674.641.102.223.552.42
FLIYFranklin FTSE Italy ETF20200207ETF11.7612.2712.2712.270.000.00
FLJHFranklin FTSE Japan Hedged ETF20200207ETF48.9523.187.0323.1816.150.00
FLJPFranklin FTSE Japan ETF20200207ETF26.8616.0510.5511.435.504.63
FLKRFranklin FTSE South Korea ETF20200207ETF73.8726.096.9826.0919.120.00
FLLFull House Resorts, Inc.20200207A152.4087.0828.5028.3558.5858.73
FLLAFranklin FTSE Latin America20200207ETF55.6529.8229.8229.820.000.00
FLLVFranklin Liberty U.S. Low Volat20200207ETF13.0711.3911.0711.050.320.34
FLMFirst Trust Global Engineering20200207ETF48.2221.3018.4418.442.862.86
FLMBFranklin Liberty Municipal Bond20200207ETF31.198.008.008.000.000.00
FLMIFranklin Liberty Intermediate M20200207ETF39.0837.2337.2337.230.000.00
FLMNFalcon Minerals Corporation Cla20200207A40.8528.5617.3016.6611.2511.90
FLMXFranklin FTSE Mexico ETF20200207ETF59.6457.1257.1657.16-0.04-0.04
FLNFirst Trust Latin America Alpha20200207ETF54.4849.8642.3547.797.512.07
FLNGFLEX LNG Ltd. Ordinary Shares20200207A132.2567.9358.0661.419.876.53
FLNTFluent, Inc. Common Stock20200207A56.0545.2333.0633.1512.1712.08
FLOFlowers Foods, Inc.20200207A4.624.985.345.67-0.35-0.68
FLOTiShares Floating Rate Bond ETF20200207ETF1.961.050.941.030.110.02
FLOWSPX FLOW, Inc.20200207A28.0110.973.916.057.064.92
FLQDFranklin LibertyQ Global Divide20200207ETF41.699.037.217.211.821.82
FLQEFranklin LibertyQ Emerging Mark20200207ETF35.7047.5649.0647.49-1.500.07
FLQHFranklin LibertyQ International20200207ETF27.488.398.398.390.000.00
FLQLFranklin LibertyQ U.S. Equity E20200207ETF7.704.514.154.120.350.39
FLQMFranklin LibertyQ U.S. Mid Cap20200207ETF21.1110.2812.5812.58-2.31-2.31
FLQSFranklin LibertyQ U.S. Small Ca20200207ETF14.3516.3417.2915.42-0.950.92
FLRFluor Corporation20200207A7.788.602.633.165.975.46
FLRNSPDR Bloomberg Barclays Investm20200207ETF3.252.041.461.460.570.57
FLRTPacific Global Senior Loan ETF20200207ETF21.2220.6720.6720.670.000.00
FLRUFranklin FTSE Russia ETF20200207ETF39.9723.8926.5623.58-2.670.31
FLSFlowserve Corporation20200207A8.783.722.091.511.622.20
FLSAFranklin FTSE Saudi Arabia ETF20200207ETF74.2593.1593.1593.150.000.00
FLSPFranklin Liberty Systematic Sty20200207ETF19.53
FLSWFranklin FTSE Switzerland ETF20200207ETF59.8334.9035.5734.90-0.670.00
FLTFleetCor Technologies, Inc.20200207A12.957.754.254.773.512.98
FLTBFidelity Limited Term Bond ETF20200207ETF6.802.53-0.041.252.581.28
FLTRVanEck Vectors Investment Grade20200207ETF5.973.513.423.420.090.09
FLTWFranklin FTSE Taiwan ETF20200207ETF54.1419.3119.3119.310.000.00
FLWS1-800-FLOWERS.COM Inc20200207A11.926.770.861.645.915.14
FLXNFlexion Therapeutics, Inc.20200207A14.2717.43-0.670.5718.1016.86
FLXSFlexsteel Industries20200207A59.1967.4029.2431.2138.1636.19
FLYTDirexion Flight to Safety Strat20200207ETF15.2645.7463.2962.52-17.55-16.78
FLZAFranklin FTSE South Africa20200207ETF25.9326.5326.8926.67-0.37-0.15
FMiShares MSCI Frontier 100 Fund20200207ETF13.655.412.842.142.573.27
FMAOFarmers & Merchants Bancorp, In20200207A246.0170.0467.2567.022.793.02
FMATFidelity MSCI Materials Index E20200207ETF7.275.554.193.341.362.22
FMBFirst Trust Managed Municipal E20200207ETF7.355.194.044.221.150.97
FMBHFirst Mid Bancshares, Inc. Comm20200207A41.9921.56-3.212.8724.7618.69
FMBIFirst Midwest Bancorp Inc/IL20200207A7.7113.86-0.39-0.1514.2514.01
FMCFMC Corporation20200207A7.525.133.223.251.901.87
FMCIForum Merger II Corporation Cla20200207A130.8930.2028.8128.811.391.39
FMFFirst Trust Managed Futures Str20200207ETF71.2434.3234.3234.320.000.00
FMHIFirst Trust Municipal High Inco20200207ETF38.7918.9918.9918.990.000.00
FMKFirst Trust Mega Cap AlphaDEX F20200207ETF29.2130.6337.7429.26-7.121.37
FMNBFarmers National Banc Corp20200207A22.4544.9911.6914.4433.2930.55
FNFabrinet20200207A14.677.823.653.404.174.42
FNBF.N.B. Corp20200207A8.436.991.983.845.013.15
FNCBFNCB Bancorp Inc. Common Stock20200207A210.20170.99136.91136.1434.0834.85
FNCLFidelity MSCI Financials Index20200207ETF5.1210.344.539.525.810.82
FNDFloor & Decor Holdings, Inc.20200207A11.532.92-0.081.493.001.43
FNDASchwab Fundamental U.S. Small C20200207ETF6.602.712.103.530.61-0.82
FNDBSchwab Fundamental U.S. Broad M20200207ETF21.469.444.437.335.012.11
FNDCSchwab Fundamental Internationa20200207ETF6.707.125.086.562.040.57
FNDESchwab Fundamental Emerging Mar20200207ETF4.494.081.771.572.302.50
FNDFSchwab Fundamental Internationa20200207ETF5.355.304.114.861.240.45
FNDXSchwab Fundamental U.S. Large C20200207ETF3.602.621.782.020.840.60
FNFFidelity National Financial, In20200207A4.074.943.273.511.671.43
FNGDMicroSectors FANG+ Index -3X In20200207ETN15.1112.728.979.953.742.77
FNGOMicroSectors FANG+ Index 2X Lev20200207ETN12.999.554.731.184.818.37
FNGSMicroSectors FANG+ ETNs due Jan20200207ETN7.725.730.261.295.474.44
FNGUMicroSectors FANG+ Index 3X Lev20200207ETN13.419.206.646.462.562.74
FNGZMicroSectors FANG+ Index -2X In20200207ETN17.395.701.673.444.032.25
FNHCFedNat Holding Company Common S20200207A44.0121.8110.4011.0211.4110.79
FNIFirst Trust Chindia ETF20200207ETF11.837.457.877.20-0.420.25
FNJNFinjan Holdings, Inc.20200207A122.23108.96105.83105.823.133.14
FNKFirst Trust Mid Cap Value Alpha20200207ETF30.9712.3311.6512.310.680.02
FNKOFunko, Inc. Class A Common Stoc20200207A12.2711.20-0.843.7012.047.50
FNLCFirst Bancorp, Inc. (ME)20200207A275.67183.55183.55183.550.000.00
FNOVFT Cboe Vest U.S. Equity Buffer20200207ETF39.2127.4728.0621.54-0.595.93
FNVFranco-Nevada Corporation20200207A3.962.270.030.012.232.25
FNWBFirst Northwest Bancorp Common20200207A230.05107.7194.5287.5513.1920.16
FNXFirst Trust Mid Cap Core AlphaD20200207ETF10.015.874.204.091.671.78
FNYFirst Trust Mid Cap Growth Alph20200207ETF42.4226.8921.8621.865.035.02
FOCSFocus Financial Partners Inc. C20200207A52.0123.109.649.6513.4613.45
FOEFerro Corporation20200207A12.509.553.713.735.855.83
FOLDAmicus Therapeutics, Inc20200207A10.3212.540.463.6512.118.90
FONRFonar Corporation20200207A56.7029.1619.1318.8210.0310.35
FORForestar Group Inc.20200207A36.2121.5410.217.7111.3313.84
FORDForward Industries Inc-N Y20200207A142.9778.9670.8672.478.106.49
FORKFuling Global Inc20200207A816.59346.60346.60346.600.000.00
FORMFormFactor Inc.20200207A12.388.023.253.304.764.71
FORRForrester Research Inc20200207A51.2420.4314.8711.995.568.44
FOSLFossil Group, Inc.20200207A18.9527.3018.1317.719.199.64
FOVLiShares Focused Value Factor ET20200207ETF10.863.040.000.003.043.04
FOXFox Corporation Class B Common20200207A3.203.240.170.253.062.99
FOXAFox Corporation Class A Common20200207A3.035.882.492.723.393.17
FOXFFox Factory Holding Corp. Commo20200207A41.8919.5710.4210.899.158.68
FPAFirst Trust Asia Pacific ex-Jap20200207ETF145.9490.3696.3896.38-6.01-6.01
FPACFar Point Acquisition Corporati20200207A54.6030.5023.1923.607.316.90
FPAYFlexShopper, Inc. Common Stock20200207A194.69108.4380.6882.2027.7526.22
FPEFirst Trust Preferred Securitie20200207ETF4.934.153.973.970.180.18
FPEIFirst Trust Institutional Prefe20200207ETF19.3017.1616.7017.170.46-0.01
FPHFive Point Holdings, LLC Class20200207A37.3510.070.563.919.516.16
FPIFarmland Partners Inc.20200207A30.3415.825.806.0110.019.81
FPRXFive Prime Therapeutics, Inc.20200207A38.1944.7812.2310.7432.5634.04
FPXFirst Trust US Equity Opportuni20200207ETF5.534.871.983.532.891.33
FPXEFirst Trust IPOX Europe Equity20200207ETF23.050.00
FPXIFirst Trust Exchange-Traded Fun20200207ETF91.0650.3842.3324.428.0525.95
FQALFidelity Quality Factor ETF20200207ETF10.194.603.844.080.760.52
FRFirst Industrial Realty Trust,20200207A4.422.540.880.781.661.77
FRAFFranklin Financial Services Cor20200207A270.42227.56220.57221.376.996.18
FRAKVanEck Vectors Unconventional O20200207ETF73.8331.4333.1131.50-1.68-0.07
FRANFrancesca''s Holdings Corporati20200207A139.52101.2555.4352.7445.8148.50
FRBAFirst Bank20200207A140.71103.9796.5486.957.4317.02
FRBKRepublic First Bancorp Inc20200207A34.5444.19-18.68-13.3562.9057.54
FRCFirst Republic Bank20200207A5.853.281.50-0.091.783.37
FRDFriedman Industries, Inc20200207A106.4181.6076.2476.245.365.36
FRDMFreedom 100 Emerging Markets ET20200207ETF31.8766.8965.6065.071.301.82
FRELFidelity MSCI Real Estate Index20200207ETF3.966.041.322.594.713.45
FREQFrequency Therapeutics, Inc. Co20200207A195.48163.79123.42125.5440.3838.26
FRGFranchise Group, Inc.20200207A189.4499.9586.5193.1713.456.79
FRGIFiesta Restaurant Group, Inc.20200207A32.2122.6816.8113.615.869.07
FRHCFreedom Holding Corp.20200207A20.2319.0914.1714.584.914.50
FRIFirst Trust S&P REIT Index Fund20200207ETF5.623.031.961.391.071.64
FRLGLarge Cap Growth Index-Linked E20200207ETN37.3116.7715.4815.291.281.47
FRMEFirst Merchants Corp20200207A13.699.101.511.267.597.84
FROFrontline Ltd.20200207A12.8612.824.624.828.208.00
FRPHFRP Holdings, Inc.20200207A195.0297.9887.7987.0010.1910.98
FRPTFreshpet, Inc.20200207A14.9212.256.146.336.115.92
FRTFederal Realty Investment Trust20200207A7.703.760.601.263.162.50
FRTAForterra, Inc20200207A31.6816.015.695.3910.3110.62
FSBFranklin Financial Network, Inc20200207A16.2413.7511.6611.912.081.84
FSBCFSB Bancorp, Inc. Common Stock20200207A46.0517.187.797.799.399.39
FSBWFS Bancorp, Inc. Common Stock20200207A126.9544.4027.6936.4216.707.98
FSCTForeScout Technologies, Inc. Co20200207A3.643.532.412.231.121.31
FSEAFirst Seacoast Bancorp Common S20200207A152.0822.19-11.55-11.5533.7433.74
FSFGFirst Savings Financial Group,20200207A108.6775.3874.4074.400.980.98
FSIFlexible Solutions Internationa20200207A182.1568.6075.8475.84-7.24-7.24
FSKFS KKR Capital Corp. Common Sto20200207A16.1014.746.456.518.288.22
FSLRFirst Solar, Inc.20200207A8.386.351.082.045.274.32
FSLYFastly, Inc.20200207A18.7715.344.725.6710.639.67
FSMFORTUNA Silver Mines Inc.20200207A26.5923.7013.5714.4510.129.24
FSMBFirst Trust Short Duration Mana20200207ETF24.2710.8610.8610.860.000.00
FSMDFidelity Small-Mid Factor ETF20200207ETF43.1326.5922.3222.324.274.27
FSPFranklin Street Properties Corp20200207A22.9013.136.816.726.316.41
FSRVFinServ Acquisition Corp. Class20200207A90.4170.4770.4770.470.000.00
FSSFederal Signal Corp.20200207A14.126.652.553.504.093.15
FSTAFidelity MSCI Consumer Staples20200207ETF3.505.422.904.762.520.65
FSTRFoster (Lb) Co20200207A112.5174.9743.7946.5631.1828.41
FSVFirstService Corporation Common20200207A19.6410.232.532.858.598.27
FSZFirst Trust Switzerland AlphaDE20200207ETF20.2219.8418.3014.291.555.55
FTAFirst Trust Large Cap Value Alp20200207ETF3.812.631.391.891.240.74
FTACFinTech Acquisition Corp. III C20200207A34.0417.1517.1517.150.000.00
FTAGFirst Trust Exchange-Traded Fun20200207ETF46.1032.8032.8032.800.000.00
FTAIFortress Transportation and Inf20200207A16.7211.5910.687.560.914.03
FTCFirst Trust Large Cap Growth Al20200207ETF6.435.522.082.133.443.39
FTCHFarfetch Limited Class A Ordina20200207A10.469.141.422.577.726.58
FTCSFirst Trust Capital Strength ET20200207ETF2.632.871.831.971.030.89
FTDRfrontdoor, inc. Common Stock20200207A22.705.782.013.503.772.28
FTECFidelity MSCI Information Techn20200207ETF2.272.930.23-0.912.703.84
FTEKFuel Tech, Inc.20200207A281.63194.81190.36195.534.45-0.72
FTFTFuture FinTech Group Inc.20200207A411.44354.71314.98339.6139.7315.11
FTGCFirst Trust Global Tactical Com20200207ETF20.4912.3411.5611.610.780.73
FTHIFirst Trust Exchange-Traded Fun20200207ETF23.9812.7812.1412.950.64-0.18
FTITechnipFMC plc Ordinary Share20200207A5.955.752.522.483.243.27
FTKFlotek Industries, Inc.20200207A57.2050.0112.1911.8037.8238.20
FTLBFirst Trust Exchange-Traded Fun20200207ETF27.520.090.090.090.000.00
FTLSFirst Trust Long/Short Equity E20200207ETF16.7811.9611.8811.990.07-0.03
FTNTFortinet, Inc.20200207A10.9519.983.726.0816.2613.91
FTRFrontier Communications Corp.20200207A40.9464.9863.1961.281.793.70
FTRIFirst Trust Exchange-Traded Fun20200207ETF101.5294.89186.7694.89-91.870.00
FTSFortis Inc. Common Shares20200207A2.882.761.901.780.860.99
FTSDFranklin Liberty Short Duration20200207ETF9.6310.631.211.389.429.25
FTSIFTS International, Inc. Common20200207A85.0969.1518.5628.5750.5940.58
FTSLFirst Trust Senior Loan Fund ET20200207ETF2.421.621.381.410.240.21
FTSMFirst Trust Enhanced Short Matu20200207ETF1.691.431.291.290.140.14
FTVFortive Corporation20200207A5.778.220.760.537.467.70
FTXDFirst Trust Nasdaq Retail ETF20200207ETF39.3915.2815.2815.280.000.00
FTXGFirst Trust Nasdaq Food & Bever20200207ETF35.48238.47300.31238.24-61.830.23
FTXHFirst Trust Nasdaq Pharmaceutic20200207ETF53.7822.4222.4222.420.000.00
FTXLFirst Trust Nasdaq Semiconducto20200207ETF66.9533.0026.6727.986.325.02
FTXNFirst Trust Nasdaq Oil & Gas ET20200207ETF52.4924.1022.3122.311.791.79
FTXOFirst Trust Nasdaq Bank ETF20200207ETF5.113.93-0.530.064.463.88
FTXRFirst Trust Nasdaq Transportati20200207ETF14.3437.94-74.79-75.69112.73113.64
FUDE-TRACS UBS Bloomberg CMCI Food20200207ETN219.44
FUEAB Svensk Ekportkredit (Swedish20200207ETN1115.88
FULH.B. Fuller Company20200207A11.165.501.192.094.323.41
FULCFulcrum Therapeutics, Inc. Comm20200207A321.94171.79135.00128.7436.8043.05
FULTFulton Financial Corp20200207A6.3311.184.795.486.395.70
FUMBFirst Trust Ultra Short Duratio20200207ETF10.574.464.464.460.000.00
FUNCedar Fair, L.P.20200207A26.1011.544.826.316.725.23
FUNCFirst United Corp20200207A50.509.588.638.710.950.86
FUNDSprott Focus Trust, Inc.20200207A51.0512.3712.0212.020.360.36
FUSBFirst US Bancshares, Inc. Commo20200207A453.05548.15548.15548.150.000.00
FUTProShares Managed Futures Strat20200207ETF48.3623.38-35.735.4759.1117.91
FUTYFidelity MSCI Utilities Index E20200207ETF3.743.022.442.020.581.00
FUVArcimoto, Inc. Common Stock20200207A90.6775.4350.1553.5325.2821.90
FVFirst Trust Dorsey Wright Focus20200207ETF6.454.143.263.380.870.76
FVALFidelity Value Factor ETF20200207ETF20.8411.519.519.602.001.91
FVCFirst Trust Dorsey Wright Dynam20200207ETF28.0011.1110.6910.740.420.37
FVCBFVCBankcorp, Inc. Common Stock20200207A68.68103.0932.6132.2970.4970.80
FVDFirst Trust Value Line Dividend20200207ETF2.822.922.152.200.770.72
FVEFive Star Senior Living Inc. Co20200207A89.4697.6948.8457.6048.8640.09
FVLFirst TrustValue Line 100 Excha20200207ETF17.425.483.444.392.041.08
FVRRFiverr International Ltd.20200207A84.3935.2320.2520.4514.9814.78
FWDBAdvisorShares FolioBeyond Smart20200207ETF64.5113.9113.9113.910.000.00
FWONALiberty Media Corporation Serie20200207A22.5017.023.714.4013.3012.61
FWONKLiberty Media Corporation Serie20200207A9.457.951.082.826.875.13
FWRDForward Air Corp20200207A59.0531.7215.0018.3416.7213.38
FXDFirst Trust Consumer Discretion20200207ETF7.765.534.544.930.990.61
FXGFirst Trust Consumer Staples Al20200207ETF4.402.921.962.390.960.53
FXHFirst Trust Health Care AlphaDE20200207ETF5.433.954.163.18-0.200.77
FXIiShares China Large-Cap ETF20200207ETF2.432.580.941.221.641.36
FXLFirst Trust Technology AlphaDEX20200207ETF5.214.412.863.411.551.00
FXNFirst Trust Energy AlphaDEX Fun20200207ETF11.908.346.405.751.942.59
FXNCFIRST NATL CORP STRASBURG VA20200207A648.26583.93583.93583.930.000.00
FXOFirst Trust Financials AlphaDEX20200207ETF4.773.823.293.060.520.75
FXPProShares UltraShort FTSE China20200207ETF4.623.340.220.653.122.68
FXRFirst Trust Industrials/Produce20200207ETF6.353.25-0.69-1.003.954.25
FXUFirst Trust Utilities AlphaDEX20200207ETF3.843.272.472.350.800.92
FXZFirst Trust Materials AlphaDEX20200207ETF7.595.972.822.323.153.65
FYCFirst Trust Small Cap Growth Al20200207ETF13.929.967.609.702.360.26
FYLDCambria Foreign Shareholder Yie20200207ETF60.3539.4324.7639.2814.670.15
FYTFirst Trust Small Cap Value Alp20200207ETF39.0344.6543.0745.011.58-0.36
FYXFirst Trust Small Cap Core Alph20200207ETF11.756.374.374.612.001.75
GGENPACT LIMITED20200207A9.678.211.632.416.585.80
GAACambria Global Asset Allocation20200207ETF51.8334.6525.1927.869.456.79
GABCGerman American Bancorp, Inc.20200207A39.9622.073.865.0718.2117.00
GAIAGaia, Inc. Class A Common Stock20200207A57.5622.1715.3616.056.816.12
GAINGladstone Investment Corporatio20200207A11.9810.353.734.396.626.02
GALSPDR SSgA Global Allocation ETF20200207ETF43.1715.5913.3113.712.281.87
GALTGalectin Therapeutics Inc.20200207A60.4443.7622.0919.8521.6723.91
GAMRETFMG Video Game Tech ETF20200207ETF41.4327.0717.2727.019.800.06
GARSGarrison Capital Inc.20200207A61.1899.1284.6283.9114.5015.21
GASSStealthGas, Inc.20200207A60.2441.4733.0133.708.477.77
GATXGATX Corporation20200207A19.757.762.783.134.984.63
GAZiPath Series B Bloomberg Natura20200207ETN40.3224.3722.4222.611.941.75
GBCIGlacier Bancorp Inc20200207A13.0311.252.112.219.149.04
GBDCGolub Capital BDC, Inc.20200207A5.726.012.311.533.704.48
GBDVGlobal Beta Smart Income ETF20200207ETF10.70
GBFiShares Government/Credit Bond20200207ETF12.176.105.825.820.280.28
GBILGoldman Sachs Access Treasury 020200207ETF1.000.750.640.640.110.11
GBLGAMCO Investors, Inc.20200207A69.9848.2638.0840.6310.187.63
GBLIGlobal Indemnity Limited Ordina20200207A117.9846.8238.0145.148.811.68
GBRNew Concept Energy Inc20200207A165.73200.64167.42167.4233.2233.22
GBTGlobal Blood Therapeutics, Inc.20200207A20.2110.167.388.432.781.74
GBUGiPath Gold ETN20200207ETN16.73138.12138.12138.120.000.00
GBUYGoldman Sachs Motif New Age Con20200207ETF12.686.246.776.73-0.54-0.49
GBXThe Greenbrier Companies, Inc.20200207A19.1212.465.047.097.425.37
GCAPGain Capital Holdings, Inc.20200207A40.9834.8415.7116.6119.1318.23
GCBCGreene County Bancorp Inc20200207A101.4578.0674.3175.713.752.35
GCEClaymore/Robb CEF GS Connect ET20200207ETN429.7921.1021.1021.100.000.00
GCIGannett Co., Inc.20200207A16.2113.082.320.5310.7412.53
GCOGenesco Inc.20200207A19.629.023.473.475.555.55
GCOWPacer Global Cash Cows Dividend20200207ETF36.4715.0714.8714.270.200.80
GCPGCP Applied Technologies Inc.20200207A19.6610.66-0.611.2611.279.40
GDGeneral Dynamics Corporation20200207A3.882.10-0.04-0.022.142.12
GDATGoldman Sachs Motif Data-Driven20200207ETF12.862.092.102.19-0.01-0.10
GDDYGoDaddy Inc20200207A6.594.271.561.742.712.53
GDENGolden Entertainment, Inc. Comm20200207A43.5431.809.7510.9122.0620.89
GDMAGadsden Dynamic Multi-Asset ETF20200207ETF13.744.284.214.280.070.00
GDNAGoldman Sachs Motif Human Evolu20200207ETF13.1417.1120.0316.37-2.920.74
GDOTGreen Dot Corporation20200207A11.425.940.260.705.685.24
GDPGoodrich Petroleum Corporation20200207A247.14191.39156.60157.4634.7833.93
GDVDPrincipal Active Global Dividen20200207ETF80.2226.2426.2426.240.000.00
GDXVanEck Vectors Gold Miners ETF20200207ETF3.563.100.300.202.802.90
GDXJVanEck Vectors Junior Gold Mine20200207ETF2.482.500.00-0.072.502.57
GEGeneral Electric Company20200207A7.725.973.474.292.511.68
GECGreat Elm Capital Group, Inc.20200207A529.30193.38181.98188.2011.405.18
GECCGreat Elm Capital. Corp. Common20200207A50.0222.6122.4222.410.190.21
GEFGreif, Inc.20200207A20.138.011.601.856.426.16
GEFBGreif, Inc. Class B20200207A127.0264.5160.0857.074.437.44
GELGenesis Energy, L.P.20200207A13.409.235.045.234.194.00
GEMGoldman Sachs ActiveBeta Emergi20200207ETF16.6010.139.7210.080.410.05
GENGenesis Healthcare, Inc.20200207A98.6157.8242.6637.1015.1620.72
GENCGencor Industries, Inc.20200207A98.0289.7055.7657.2733.9532.43
GENYPrincipal Millennials Index ETF20200207ETF116.51140.00139.88140.000.120.00
GEOThe GEO Group, Inc.20200207A7.755.27-0.050.535.314.74
GEOSGeospace Technologies Corporati20200207A85.7061.5724.1425.2637.4336.32
GERNGeron Corp20200207A75.6057.8448.1149.439.738.41
GESGuess?, Inc.20200207A10.575.54-0.76-0.546.296.07
GEVOGevo, Inc.20200207A92.1858.8338.8239.3920.0119.44
GFEDGuaranty Federal Bancshares In20200207A143.71120.74138.12120.28-17.380.46
GFFGriffon Corp20200207A25.379.482.873.436.616.05
GFINGoldman Sachs Motif Finance Rei20200207ETF9.003.443.573.40-0.130.04
GFNGeneral Finance Corporation20200207A128.4888.1660.4262.2427.7425.92
GGGGraco Inc20200207A5.303.201.331.401.881.81
GHGuardant Health, Inc. Common St20200207A23.3414.795.966.858.837.94
GHCGRAHAM HOLDINGS COMPANY20200207A27.6420.0317.8018.812.231.22
GHLGreenhill & Co., Inc.20200207A28.4855.5426.8318.7728.7136.78
GHMGraham Corporation20200207A63.6229.8823.1523.046.736.84
GHSIGuardion Health Sciences, Inc.20200207A78.40100.5076.9376.6323.5723.88
GHYBGoldman Sachs Access High Yield20200207ETF16.7910.3010.3210.32-0.01-0.01
GHYGiShares US & Intl High Yield Co20200207ETF6.953.010.631.212.391.80
GIBCGI Inc.20200207A4.052.642.051.690.590.95
GIFIGulf Island Fabrication Inc20200207A79.5739.8610.7812.0229.0827.84
GIGBGoldman Sachs Access Investment20200207ETF7.855.314.874.870.440.44
GIGESoFi Gig Economy ETF20200207ETF52.0030.0329.3628.760.671.27
GIGMGigaMedia Ltd20200207A78.6038.8926.7526.7512.1412.14
GIISPDR S&P Global Infrastructure20200207ETF15.1610.9810.878.990.101.99
GIIIG-Iii Apparel Group Ltd20200207A14.547.220.291.646.935.58
GILGildan Activewear Inc.20200207A5.184.601.121.593.483.02
GILDGilead Sciences Inc20200207A2.122.241.701.160.541.08
GILTGilat Satellite Networks Ltd20200207A11.419.589.169.170.420.41
GISGeneral Mills, Inc.20200207A2.364.191.371.462.832.74
GIXGigCapital2, Inc. Common Stock20200207A69.68
GKOSGlaukos Corporation20200207A19.827.844.914.992.942.86
GLGlobe Life Inc.20200207A5.083.512.172.231.341.28
GLADGladstone Capital Corp20200207A15.3110.072.932.627.137.44
GLBSGlobus Maritime Limited20200207A123.05128.2384.3983.9143.8444.32
GLBYWisdomTree Yield Enhanced Globa20200207ETF52.250.00
GLBZGlen Burnie Bancorp20200207A355.33
GLDDGreat Lakes Dredge & Dock Corpo20200207A18.0215.063.275.5611.789.50
GLDICredit Suisse X-Links Gold Shar20200207ETF68.8347.4230.9930.8116.4316.61
GLEOGalileo Acquisition Corp.20200207A131.97
GLGTD Holdings, Inc. Common Stock20200207A219.17203.95195.64204.508.31-0.55
GLIBAGCI Liberty, Inc. Class A Commo20200207A11.865.461.952.663.512.80
GLIFAGFiQ Global Infrastructure ETF20200207ETF34.15
GLMDGalmed Pharmaceuticals Ltd.20200207A100.2565.9037.0937.9628.8127.95
GLNGGolar LNG Ltd20200207A12.279.12-2.102.4511.226.67
GLOBGLOBANT S.A.20200207A26.2110.865.115.095.755.77
GLOGGASLOG LTD20200207A18.5618.090.054.4018.0413.69
GLOPGASLOG PARTNERS LP20200207A25.1024.9512.9012.7712.0512.18
GLPGlobal Partners LP20200207A15.3929.2921.4322.307.866.99
GLPIGaming and Leisure Properties,20200207A5.8210.200.132.2310.077.97
GLREGreenlight Captial RE, LTD. Cla20200207A31.6025.2311.4910.2013.7415.03
GLTGlatfelter20200207A25.7418.9010.8711.828.027.08
GLUUGlu Mobile Inc.20200207A13.7411.651.993.329.658.32
GLWCorning Incorporated20200207A3.673.12-0.561.453.681.66
GLYCGlycoMimetics, Inc.20200207A48.5658.3322.7722.8135.5635.51
GMGeneral Motors Company20200207A2.992.370.730.801.651.58
GMANGoldman Sachs Motif Manufacturi20200207ETF13.0110.9622.6020.56-11.65-9.61
GMDAGamida Cell Ltd. Ordinary Share20200207A93.6876.7238.8042.2037.9234.52
GMEGameStop Corp. Class A20200207A26.0119.308.8110.5610.498.73
GMEDGLOBUS MEDICAL INC20200207A13.315.130.490.744.644.39
GMFSPDR S&P Emerging Asia Pacific20200207ETF16.9613.2912.7413.280.540.01
GMHIGores Metropoulos, Inc. Class A20200207A97.1634.2624.0726.2310.198.03
GMLPGolar LNG Partners LP20200207A27.6940.8518.1233.0222.737.82
GMOGeneral Moly, Inc.20200207A62.73105.3882.5383.1022.8422.28
GMOMCambria Global Momentum ETF20200207ETF33.9316.9319.5918.22-2.66-1.29
GMREGlobal Medical REIT Inc.20200207A15.3813.5411.3511.282.192.26
GMSGMS Inc.20200207A21.279.874.995.174.884.69
GNAFMicroSectors FANG+ Index Invers20200207ETN9.222.87-2.872.875.750.00
GNCGNC Holdings, Inc.20200207A47.1741.4224.1126.5817.3114.84
GNCAGenocea Biosciences, Inc.20200207A110.60100.5589.5886.2010.9714.35
GNEGENIE ENERGY LTD20200207A35.6114.643.614.7211.039.93
GNKGENCO SHIPPING & TRADING LTD20200207A26.0216.436.547.429.899.01
GNLGlobal Net Lease, Inc.20200207A5.734.91-0.120.885.034.03
GNLNGreenlane Holdings, Inc. Class20200207A212.56169.1094.5094.5574.6074.56
GNMAiShares GNMA Bond ETF20200207ETF14.036.144.974.971.171.17
GNMKGenMark Diagnostics, Inc20200207A40.4734.1314.9314.6919.2019.44
GNOMGlobal X Genomics & Biotechnolo20200207ETF16.079.605.574.644.034.96
GNPXGenprex, Inc. Common Stock20200207A109.86106.0849.4379.6156.6526.47
GNRSPDR S&P Global Natural Resourc20200207ETF21.117.447.417.480.02-0.04
GNRCGENERAC HOLDINGS INC20200207A9.924.351.081.133.263.22
GNSSGenasys Inc. Common Stock20200207A101.3060.6735.9440.7324.7319.94
GNTXGentex Corp20200207A4.002.860.700.632.162.23
GNTYGuaranty Bancshares, Inc. Commo20200207A119.4962.1564.4961.89-2.350.26
GNUSGenius Brands International, In20200207A338.10334.86281.78299.3953.0835.47
GNWGenworth Financial, Inc.20200207A26.2420.565.917.6114.6512.94
GOGrocery Outlet Holding Corp. Co20200207A12.697.670.791.356.886.32
GOATVanEck Vectors Morningstar Glob20200207ETF50.9455.1951.6652.163.533.03
GOAUUS Global GO Gold and Precious20200207ETF35.2615.3013.1413.872.171.43
GOEXGlobal X Gold Explorers ETF (NE20200207ETF285.53158.87158.87158.870.000.00
GOGLGolden Ocean Group Limited Comm20200207A24.1622.5514.0613.108.499.45
GOGOGogo Inc.20200207A20.0317.697.377.3610.3110.33
GOLDBarrick Gold Corp.20200207A5.495.062.241.972.833.09
GOLFAcushnet Holdings Corp.20200207A15.837.743.043.754.703.98
GOODGladstone Commercial Corporatio20200207A16.5714.652.275.4612.359.19
GOOGAlphabet Inc. Class C Capital S20200207A4.922.762.132.390.640.37
GOOGLAlphabet Inc. Class A Common St20200207A5.213.211.521.731.691.48
GOOSCanada Goose Holdings Inc.20200207A8.786.3810.445.03-4.061.35
GOROGold Resource Corporation20200207A20.8715.518.048.207.477.31
GOSSGossamer Bio, Inc. Common Stock20200207A32.4314.484.955.809.538.68
GOVTiShares U.S. Treasury Bond ETF20200207ETF3.781.961.231.390.740.58
GPAQGordon Pointe Acquisition Corp.20200207A113.32
GPCGenuine Parts Company20200207A6.203.701.451.772.251.93
GPIGroup 1 Automotive, Inc.20200207A21.0411.511.585.069.946.45
GPKGraphic Packaging Holding Compa20200207A6.474.861.361.953.502.91
GPLGreat Panther Mining Limited20200207A77.1399.7167.4489.6032.2710.11
GPMTGranite Point Mortgage Trust In20200207A8.455.33-2.25-1.247.596.57
GPNGlobal Payments, Inc.20200207A3.063.441.351.392.092.05
GPORGulfport Energy Corp.20200207A72.4856.9643.3844.6913.4912.22
GPREGreen Plains, Inc.20200207A20.6319.56-2.974.4322.5315.13
GPRKGEOPARK LIMITED20200207A40.0219.5412.8011.936.747.60
GPROGoPro, Inc.20200207A24.6419.152.527.9116.6311.12
GPSThe Gap, Inc.20200207A5.784.991.051.313.943.68
GPXGP Strategies Corp.20200207A87.8879.9062.7971.1117.118.79
GQREFlexShares Global Quality Real20200207ETF12.2513.68-3.6613.6817.350.00
GRAW.R. Grace & Co.20200207A7.974.641.241.833.412.82
GRAFGraf Industrial Corp. Common St20200207A35.5927.4027.4027.400.000.00
GRBKGreen Brick Partners, Inc20200207A30.9825.178.978.8716.1916.29
GRCThe Gorman-Rupp Company Common20200207A53.3131.5919.8922.7211.698.87
GREKGlobal X MSCI Greece ETF20200207ETF11.088.937.087.261.851.66
GRESIQ ARB Global Resources20200207ETF15.1048.4337.5639.5310.878.90
GRIDFirst Trust NASDAQ Clean Edge S20200207ETF26.0921.3830.6420.76-9.260.62
GRIFGriffin Industrial Realty, Inc.20200207A174.4586.4180.0480.046.386.38
GRINGrindrod Shipping Holdings Ltd.20200207A330.33180.56-11.33-11.33191.89191.89
GRMNGarmin Ltd20200207A4.313.530.320.673.222.87
GRNiPath Series B Carbon Exchange-20200207ETN75.78
GRNBVanEck Vectors Green Bond ETF20200207ETF23.0716.1716.1716.170.000.00
GRNQGreenpro Capital Corp. Common S20200207A783.98452.93374.19415.7478.7437.20
GRNVGreenVision Acquisition Corp Co20200207A710.17399.35399.35399.350.000.00
GROWUS Global Investors Inc20200207A202.33381.43200.75200.73180.68180.70
GRPNGroupon, Inc.Common Stock20200207A32.8025.1413.9315.0111.2110.13
GRTSGritstone Oncology, Inc.20200207A92.5167.329.54-11.1457.7878.47
GRTXGalera Therapeutics, Inc. Commo20200207A366.42163.47132.00120.1031.4743.38
GRUAB Svensk Ekportkredit (Swedish20200207ETN351.3230.6230.6230.620.000.00
GRUBGRUBHUB INC.20200207A8.147.07-0.902.387.974.69
GRWGGROW GENERATION CORP20200207A69.5444.7829.8430.6115.0514.20
GSGoldman Sachs Group Inc.20200207A2.203.981.231.862.752.11
GSATGlobalstar, Inc.20200207A66.3753.2936.8138.0516.4815.24
GSBGlobalSCAPE, Inc.20200207A45.5927.505.376.8222.1220.67
GSBCGreat Southern Bancorp Inc20200207A42.5226.0118.2219.317.796.70
GSEUGoldman Sachs ActiveBeta Europe20200207ETF52.9758.8059.3258.80-0.520.00
GSEWGoldman Sachs Equal Weight U.S.20200207ETF11.855.954.594.651.361.31
GSHDGoosehead Insurance, Inc. Class20200207A62.5120.167.676.2712.4913.89
GSIEGoldman Sachs ActiveBeta Intern20200207ETF5.953.232.742.730.490.50
GSITGSI Technology20200207A45.41115.2624.1824.6291.0990.65
GSJYGoldman Sachs ActiveBeta Japan20200207ETF22.9641.9442.1842.18-0.24-0.24
GSKYGreenSky, Inc. Class A Common S20200207A30.8120.351.186.2119.1714.13
GSLGlobal Ship Lease, Inc.20200207A211.00115.55107.06109.818.495.74
GSLCGoldman Sachs ActiveBeta U.S. L20200207ETF3.042.101.801.780.310.33
GSMFerroglobe PLC Ordinary Shares20200207A163.39153.5278.9684.1474.5569.38
GSPBarclays Bank PLC iPath Exchang20200207ETN37.5923.3023.5323.30-0.230.00
GSSGolden Star Resources Ltd.20200207A41.9031.7718.6622.4913.119.28
GSSCGS ActiveBeta U.S. Small Cap Eq20200207ETF20.6414.4013.9113.440.490.96
GSSTGoldman Sachs Access Ultra Shor20200207ETF4.070.530.530.530.000.00
GSUMGridsum Holding Inc.20200207A173.69111.82109.8589.581.9622.24
GSVGold Standard Ventures Corp.20200207A42.9750.6539.4841.3511.179.30
GSYInvesco Ultra Short Duration ET20200207ETF1.981.551.551.550.000.00
GTGoodyear Tire & Rubber20200207A7.836.900.781.796.125.08
GTEGran Tierra Energy Inc.20200207A22.0628.2219.7120.118.518.11
GTECGreenland Technologies Holding20200207A956.85563.14-336.92-336.92900.06900.06
GTESGates Industrial Corporation pl20200207A18.636.411.762.764.653.65
GTHXG1 Therapeutics, Inc. Common St20200207A36.1430.0417.9117.5112.1312.53
GTIMGood Times Restaurants Inc.20200207A295.37175.65156.89156.8918.7618.76
GTIPGoldman Sachs Access Inflation20200207ETF4.923.533.193.290.340.24
GTLSChart Industries, Inc.20200207A17.6716.93-0.071.1317.0015.80
GTNGray Television, Inc.20200207A14.179.322.114.447.204.88
GTNAGray Television, Inc. Class A20200207A809.24
GTOInvesco Total Return Bond ETF20200207ETF19.497.687.687.69-0.01-0.01
GTSTriple-S Management Corporation20200207A20.0612.354.125.838.226.51
GTTGTT Communications, Inc.20200207A36.1223.8524.4624.45-0.61-0.60
GTXGarrett Motion Inc. Common Stoc20200207A35.1021.67-8.5110.2030.1911.46
GTYGetty Realty Corp.20200207A13.996.701.751.394.955.31
GTYHGTY Technology Holdings, Inc. C20200207A98.0335.4939.8439.75-4.35-4.26
GUDBSage ESG Intermediate Credit ET20200207ETF57.2556.5856.5856.580.000.00
GULFWisdomTree Middle East Dividen20200207ETF208.00181.24184.93187.00-3.69-5.76
GUNRFlexShares Global Upstream Natu20200207ETF3.402.031.221.240.790.77
GUREGulf Resources, Inc. (NV) Commo20200207A413.38266.22232.52226.9133.7039.31
GURUGlobal X Guru Index ETF20200207ETF18.2916.1614.5014.381.661.78
GUSHDirexion Daily S&P Oil & Gas Ex20200207ETF8.916.522.803.523.713.00
GVGoldfield Corporation20200207A74.6647.869.5210.3638.3537.51
GVAGranite Construction Inc.20200207A12.898.443.714.844.733.60
GVALCambria Global Value ETF20200207ETF16.168.869.629.24-0.75-0.38
GVIiShares Intermediate Government20200207ETF4.772.612.662.63-0.05-0.02
GVIPGoldman Sachs Hedge Industry VI20200207ETF11.145.413.615.091.800.32
GVPGSE Systems, Inc.20200207A939.42466.20238.10238.10228.10228.10
GWBGreat Western Bancorp, Inc.20200207A10.025.220.730.974.494.25