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'20200110A6.505.242.392.732.852.51
ETF_AvgVW Avg Across Security Type 'ETF’20200110ETF2.053.392.502.600.900.79
ETN_AvgVW Avg Across Security Type 'ETN’20200110ETN15.689.556.146.733.412.81
AAgilent Technologies Inc.20200110A2.892.580.090.432.492.15
AAAlcoa Corporation20200110A5.314.570.951.303.623.27
AAAUPerth Mint Physical Gold ETF (T20200110ETF6.435.571.631.633.943.94
AADRAdvisorShares Dorsey Wright ADR20200110ETF41.4423.0223.0223.020.000.00
AALAmerican Airlines Group Inc.20200110A3.723.370.470.422.902.95
AAMCAltisource Asset Mgmt Corp20200110A791.43364.13364.13364.130.000.00
AAMEAtlantic American Corp20200110A311.31132.32131.79147.300.53-14.98
AANAaron's, Inc.20200110A9.984.453.584.270.880.19
AAOIApplied Optoelectronics, Inc.20200110A19.1918.2310.549.407.698.83
AAONAaon Inc20200110A19.808.551.342.747.215.80
AAPADVANCE AUTO PARTS INC20200110A6.695.332.443.002.882.33
AAPLApple Inc.20200110A0.830.710.310.000.400.71
AATAMERICAN ASSETS TRUST, INC.20200110A9.914.531.902.052.632.48
AAUAlmaden Minerals Ltd.20200110A84.2661.3152.3151.859.009.45
AAWWAtlas Air Worldwide Holdings, I20200110A20.699.833.763.996.075.84
AAXJiShares MSCI All Country Asia e20200110ETF1.421.44-0.391.161.830.28
AAXNAxon Enterprise, Inc. Common St20200110A9.977.944.945.053.012.89
ABAllianceBernstein Holding, L.P.20200110A10.867.652.853.044.804.61
ABBVABBVIE INC.20200110A1.811.561.851.20-0.290.36
ABCAmerisourceBergen Corp.20200110A5.323.590.991.492.612.10
ABCBAmeris Bancorp20200110A9.417.255.893.301.363.94
ABEOAbeona Therapeutics Inc. Common20200110A40.2943.712.412.7041.3341.16
ABGAsbury Automotive Group, Inc.20200110A19.807.693.834.403.853.29
ABIOARCA biopharma, Inc.20200110A260.65139.1376.1887.6062.9451.53
ABMABM Industries, Inc.20200110A11.625.872.733.243.142.64
ABMDAbiomed Inc20200110A14.308.553.094.375.464.18
ABRArbor Realty Trust, Inc.20200110A7.044.592.042.452.552.14
ABTAbbott Laboratories20200110A1.961.68-0.06-0.131.741.82
ABTXAllegiance Bancshares, Inc.20200110A20.5626.229.129.1417.1017.08
ABUSArbutus Biopharma Corporation C20200110A63.3652.5722.0620.7330.5131.84
ACAssociated Capital Group, Inc.20200110A77.5238.7635.8437.162.931.61
ACAArcosa, Inc. Common Stock20200110A15.556.264.014.472.261.79
ACADAcadia Pharmaceuticals Inc.20200110A10.485.251.132.774.122.48
ACAMAcamar Partners Acquisition Cor20200110A39.8039.8439.8439.840.000.00
ACBAurora Cannabis Inc. Common Sha20200110A59.3248.3338.6341.849.636.47
ACBIAtlantic Capital Bancshares, In20200110A23.0316.137.167.258.978.88
ACCAmerican Campus Communities, In20200110A6.073.162.172.330.990.83
ACCOAcco Brands Corporation20200110A12.1211.03-2.086.3813.104.65
ACELAccel Entertainment, Inc.20200110A78.8633.4426.8528.526.594.92
ACERAcer Therapeutics Inc. Common S20200110A114.0488.1142.3056.4845.8131.63
ACESALPS Clean Energy ETF20200110ETF20.9223.6920.7121.212.982.48
ACGLArch Capital Group Ltd20200110A3.516.950.411.036.555.93
ACHCAcadia Healthcare Company, Inc.20200110A10.076.301.872.564.433.74
ACHVAchieve Life Sciences, Inc.20200110A53.4350.6527.8037.1922.8513.46
ACIAAcacia Communications, Inc. Com20200110A3.202.391.381.761.010.62
ACIOAptus Collared Income Opportuni20200110ETF19.458.358.018.240.340.11
ACIUAC Immune SA20200110A48.2671.0649.2247.3521.8423.71
ACIWACI Worldwide, Inc.20200110A6.155.813.223.512.592.30
ACLSAxcelis Technologies Inc20200110A31.4223.231.461.7921.7821.44
ACMAecom20200110A4.425.930.570.845.355.09
ACMRACM Research, Inc. Class A Comm20200110A44.6331.2910.1611.5521.1219.74
ACNAccenture PLC20200110A2.902.041.951.850.090.20
ACNBACNB Corp20200110A183.9674.0753.5859.0220.4915.05
ACORAcorda Therapeutics, Inc.20200110A43.6337.269.067.3828.2029.88
ACREAres Commercial Real Estate Cor20200110A6.985.111.811.883.313.23
ACRSAclaris Therapeutics, Inc.20200110A56.5253.1219.4026.1533.7326.98
ACRXAcelRx Pharmaceuticals, Inc20200110A52.0957.6233.8834.5123.7423.11
ACSGXtrackers MSCI ACWI ex USA ESG20200110ETF11.47
ACSIAmerican Customer Satisfaction20200110ETF7.2212.5510.2711.222.281.34
ACSTAcasti Pharma, Inc.20200110A53.4639.8621.4124.8918.4514.96
ACTAdvisorShares Vice ETF20200110ETF38.21128.90130.13130.44-1.24-1.54
ACTGAcacia Research Corporation20200110A79.6350.2036.1736.7714.0313.43
ACTTAct II Global Acquisition Corp.20200110A24.2231.0330.8530.850.190.19
ACUAcme United Corporation20200110A153.52107.22101.28108.515.93-1.30
ACWFiShares Edge MSCI Multifactor G20200110ETF24.4715.0714.7914.700.280.38
ACWIiShares MSCI ACWI ETF20200110ETF1.261.020.330.410.690.61
ACWViShares Edge MSCI Min Vol Globa20200110ETF3.622.041.781.900.270.15
ACWXiShares MSCI ACWI ex US ETF20200110ETF2.053.372.882.970.490.40
ACYAeroCentury Corporation20200110A263.03144.1852.7866.0291.4078.16
ADBEAdobe Inc.20200110A4.013.821.951.091.872.73
ADCAgree Realty Corporation20200110A6.972.831.832.041.000.79
ADESAdvanced Emissions Solutions, I20200110A28.1722.9614.0314.558.938.40
ADIAnalog Devices, Inc.20200110A3.673.440.951.792.501.66
ADILAdial Pharmaceuticals, Inc20200110A287.65238.42154.07187.2584.3551.16
ADMArcher Daniels Midland Company20200110A2.402.050.670.981.371.06
ADMAADMA Biologics, Inc.20200110A22.7923.819.0210.3014.8213.55
ADMEAptus Behavioral Momentum ETF20200110ETF10.598.768.628.540.140.21
ADMPAdamis Pharmaceuticals Corporat20200110A96.8783.4573.9979.399.464.06
ADMSAdamas Pharmaceuticals, Inc.20200110A28.2328.33-3.50-0.3031.8428.63
ADNTAdient plc Ordinary Shares20200110A12.126.712.682.994.033.72
ADPAutomatic Data Processing20200110A3.383.322.752.470.570.85
ADPTAdaptive Biotechnologies Corpor20200110A19.5912.035.216.156.835.88
ADREInvesco BLDRS Emerging Markets20200110ETF21.9911.3011.2911.450.00-0.15
ADROAduro Biotech, Inc.20200110A82.5176.5727.0231.7049.5544.87
ADSAlliance Data Systems Corporati20200110A8.865.492.333.083.162.41
ADSKAutodesk Inc20200110A4.805.902.012.303.893.60
ADSWAdvanced Disposal Services, Inc20200110A3.042.181.511.840.670.33
ADTADT Inc.20200110A15.7914.032.853.7511.1810.27
ADTNAdtran Inc20200110A20.5328.3012.9417.2915.3611.01
ADUSAddus HomeCare Corp.20200110A23.8212.656.366.156.296.50
ADVMAdverum Biotechnologies, Inc. C20200110A22.0314.5910.389.284.215.31
ADXSAdvaxis, Inc.20200110A85.6373.9750.9655.6723.0018.29
AEAdams Resources & Energy Inc.20200110A222.30125.4998.40106.2927.0919.20
AEEAmeren Corporation20200110A3.662.641.681.890.960.76
AEGNAegion Corp20200110A29.9516.3311.1411.325.185.00
AEHRAehr Test Systems20200110A149.27164.38126.82130.7837.5633.60
AEISAdvanced Energy Industries Inc20200110A15.3715.112.312.0112.8013.11
AELAmerican Equity Investment Life20200110A9.4423.24-1.26-0.7124.5023.95
AEMAgnico Eagle Mines Ltd.20200110A4.513.410.151.643.271.78
AEMDAETHLON MEDICAL INC20200110A124.61110.8082.0081.5428.7929.26
AEOAmerican Eagle Outfitters20200110A7.205.282.432.722.852.56
AEPAmerican Electric Power Company20200110A2.522.231.541.530.690.70
AERAercap Holdings N.V.20200110A4.515.33-0.200.795.534.55
AERIAerie Pharmaceuticals, Inc.20200110A16.6141.87-2.49-1.7644.3643.63
AESAES Corporation20200110A4.985.241.321.903.923.34
AESEAllied Esports Entertainment, I20200110A187.74176.51111.16117.4165.3559.10
AESRAnfield U.S. Equity Sector Rota20200110ETF64.3119.8818.2518.251.641.64
AEYADDvantage Technologies Group,20200110A173.08146.571.08-2.08145.49148.65
AEYEAudioEye, Inc. Common Stock20200110A552.74470.47436.13437.3234.3433.15
AEZSAeterna Zentaris, Inc.20200110A105.21111.8289.5089.4222.3222.41
AFCAllied Capital Corporation20200110A25.309.459.459.450.000.00
AFGAmerican Financial Group, Inc.20200110A8.463.901.091.312.812.60
AFHAtlas Financial Holdings, Inc.20200110A203.10180.36157.41159.8822.9520.48
AFIArmstrong Flooring, Inc.20200110A52.2434.4912.1113.2922.3921.20
AFIFAnfield Universal Fixed Income20200110ETF26.9128.9428.6028.600.340.34
AFINAmerican Finance Trust, Inc. Cl20200110A18.0641.0021.3720.7019.6220.30
AFKVanEck Vectors Africa Index ETF20200110ETF38.4017.8416.5715.551.272.29
AFLAflac Inc.20200110A2.023.480.150.563.332.92
AFLGFirst Trust Active Factor Large20200110ETF10.1114.5614.5614.560.000.00
AFMCFirst Trust Active Factor Mid C20200110ETF29.1726.4113.2812.0313.1314.39
AFMDAffimed N.V.20200110A36.8962.5414.8538.5748.0923.98
AFSMFirst Trust Active Factor Small20200110ETF27.9844.4044.4044.400.000.00
AFTYPacer CSOP FTSE China A50 ETF20200110ETF27.0818.8318.8318.830.000.00
AFYAAfya Limited Class A Common Sha20200110A58.0641.8931.4632.6410.429.25
AGFIRST MAJESTIC SILVER CORP20200110A9.108.501.781.876.736.63
AGBAAGBA Acquisition Limited Ordina20200110A138.20
AGCOAGCO Corporation20200110A8.164.521.501.743.022.78
AGEAgeX Therapeutics, Inc.20200110A195.75125.40100.6799.6124.7325.79
AGENAgenus Inc.20200110A28.1724.3811.5810.2312.8114.15
AGFSAgroFresh Solutions, Inc. Commo20200110A128.13113.55110.16116.573.39-3.02
AGGiShares Core U.S. Aggregate Bon20200110ETF0.891.171.201.11-0.030.06
AGGPIQ Enhanced Core Plus Bond U.S.20200110ETF10.195.575.575.570.000.00
AGGYWisdomTree Yield Enhanced U.S.20200110ETF2.381.951.691.690.260.25
AGIAlamos Gold Inc. Class A Common20200110A17.6914.366.197.948.166.42
AGIOAgios Pharmaceuticals, Inc.20200110A19.5011.403.974.137.437.28
AGLEAeglea BioTherapeutics, Inc.20200110A121.2667.4644.2547.6523.2219.81
AGMFederal Agricultural Mortgage C20200110A37.1624.6915.9415.228.759.46
AGMAFederal Agricultural Mortgage C20200110A243.75
AGMHAGM Group Holdings Inc. Class A20200110A380.6992.0892.0892.080.000.00
AGNAllergan plc20200110A1.311.750.530.661.221.09
AGNCAGNC Investment Corp. Common St20200110A5.574.372.152.172.222.21
AGNDWisdomTree Trust WisdomTree Neg20200110ETF37.15
AGOAssured Guaranty, LTD20200110A4.423.161.921.921.241.24
AGRAvangrid, Inc.20200110A4.972.782.893.02-0.11-0.24
AGROADECOAGRO S.A.20200110A20.8015.197.147.548.067.65
AGRXAgile Therapeutics, Inc20200110A36.2435.634.849.3530.8026.29
AGSPlayAGS, Inc.20200110A40.7520.4714.2615.316.205.15
AGTiShares MSCI Argentina and Glob20200110ETF59.2132.7226.6433.126.08-0.40
AGTCApplied Genetic Technologies Co20200110A32.6127.994.9010.5723.1017.44
AGXArgan, Inc20200110A23.5612.246.616.565.635.69
AGYSAgilysys, Inc.20200110A22.9212.804.905.767.907.04
AGZiShares Agency Bond ETF20200110ETF4.963.983.403.960.580.02
AGZDWisdomTree Trust WisdomTree Int20200110ETF44.2625.8925.8925.890.000.00
AHCA.H. Belo Corporation20200110A80.0336.1530.5830.585.575.57
AHCOAdaptHealth Corp. Class A Commo20200110A211.0168.7068.6368.300.070.40
AHHArmada Hoffler Properties, Inc.20200110A10.815.641.101.004.544.64
AHPIAllied Healthcare Products20200110A707.10397.02374.33382.2322.6914.79
AHTAshford Hospitality Trust, Inc.20200110A37.8428.7520.1921.868.566.90
AIArlington Asset Investment Corp20200110A17.9914.118.688.735.435.34
AIAiShares Asia 50 ETF20200110ETF18.8212.3511.6711.950.690.40
AIEQAI Powered Equity ETF20200110ETF16.498.678.167.770.510.90
AIGAmerican International Group, I20200110A2.204.023.003.241.020.78
AIHSSenmiao Technology Limited Comm20200110A361.51235.23186.42184.0848.8151.15
AIIQAI Powered International Equity20200110ETF20.9029.398.6728.0320.711.36
AIMAIM ImmunoTech Inc.20200110A80.97125.6599.5696.4926.0929.17
AIMCAltra Industrial Motion Corp.20200110A13.129.751.713.298.046.46
AIMTAimmune Therapeutics, Inc.20200110A13.6611.804.688.117.123.69
AINAlbany International Corp Class20200110A14.677.041.021.296.025.75
AINCAshford Inc.20200110A128.18133.09118.02122.3415.0710.75
AINVApollo Investment Corporation20200110A6.8313.000.350.2112.6512.79
AIQGlobal X Future Analytics Tech20200110ETF18.2453.6134.6044.2119.019.40
AIRAAR Corp.20200110A17.3910.005.255.684.754.32
AIRGAirgain, Inc. Common Stock20200110A65.4741.0725.9527.0215.1214.05
AIRIAir Industries Group20200110A76.9645.3846.8844.56-1.510.81
AIRRFirst Trust RBA American Indust20200110ETF12.959.502.805.146.694.36
AIRTAir T Inc20200110A290.8699.37104.52103.81-5.15-4.44
AITApplied Industrial Technologies20200110A12.655.622.312.663.312.95
AIVApartment Investment and Manage20200110A5.312.740.570.752.171.98
AIZAssurant, Inc.20200110A5.702.930.961.181.981.75
AJGArthur J. Gallagher & Co.20200110A3.531.810.420.611.391.19
AJRDAerojet Rocketdyne Holdings, In20200110A8.4317.083.6214.3313.462.75
AJXGreat Ajax Corp.20200110A14.6910.038.098.231.931.79
AKAMAkamai Technologies Inc20200110A4.165.040.571.464.473.58
AKBAAkebia Therapeutics, Inc.20200110A17.3312.121.592.5410.539.58
AKCAAkcea Therapeutics, Inc. Common20200110A36.5824.849.5513.1315.2911.71
AKERAkers Biosciences Inc20200110A100.3180.2956.8057.1423.4923.15
AKGAsanko Gold Inc.20200110A45.2980.9141.8841.9739.0338.94
AKRAcadia Realty Trust20200110A7.584.672.352.482.322.19
AKROAkero Therapeutics, Inc. Common20200110A50.1833.1218.1622.5214.9510.60
AKRXAkorn, Inc.20200110A80.1181.2849.5061.4031.7819.88
AKTSAKOUSTIS TECHNOLOGIES, INC.20200110A22.8720.139.138.8711.0011.26
ALAir Lease Corporation20200110A5.692.373.103.55-0.73-1.18
ALACAlberton Acquisition Corporatio20200110A28.92
ALBAlbemarle Corporation20200110A5.223.722.262.221.461.51
ALBOAlbireo Pharma, Inc. Common Sto20200110A71.3033.5014.1417.8019.3515.70
ALCAlcon Inc. Ordinary Shares20200110A4.403.041.621.901.421.14
ALCOAlico Inc20200110A104.5442.4230.0137.7112.414.71
ALDXAldeyra Therapeutics, Inc.20200110A51.3038.4615.1017.7023.3620.77
ALEALLETE, Inc.20200110A8.005.091.482.903.612.19
ALECAlector, Inc. Common Stock20200110A48.4827.1314.1514.9212.9912.21
ALEXAlexander & Baldwin, Inc.20200110A9.536.031.512.374.533.67
ALFAAlphaClone Alternative Alpha ET20200110ETF30.2032.0827.0126.655.065.42
ALGAlamo Group, Inc.20200110A55.9818.6311.8213.546.815.09
ALGNAlign Technology Inc20200110A9.306.853.753.763.103.09
ALGRAllegro Merger Corp. Common Sto20200110A2471.352614.802614.802614.800.000.00
ALIMAlimera Sciences, Inc.20200110A264.45209.0419.7048.31189.34160.73
ALJJALJ Regional Holdings, Inc. Com20200110A968.2391.5618.5518.5973.0172.97
ALKAlaska Air Group, Inc.20200110A4.392.860.070.442.792.42
ALKSAlkermes Inc. plc20200110A8.605.701.642.494.063.21
ALLThe Allstate Corporation20200110A3.014.090.590.743.503.35
ALLEAllegion Public Limited Company20200110A4.483.451.752.031.701.42
ALLKAllakos Inc.20200110A42.8813.404.916.728.496.68
ALLOAllogene Therapeutics, Inc. Com20200110A35.6229.7715.2816.4014.4913.36
ALLTAllot Ltd. Ordinary Shares20200110A28.60103.3515.8016.0787.5587.27
ALLYAlly Financial Inc.20200110A3.522.750.551.312.201.43
ALNAAllena Pharmaceuticals, Inc. Co20200110A142.68105.8968.3763.8637.5242.03
ALNYAlnylam Pharmaceuticals, Inc.20200110A13.337.780.921.216.866.57
ALOAlio Gold Inc. Common Shares20200110A59.2575.9368.0465.487.8810.44
ALOTAstroNova, Inc. Common Stock20200110A52.3130.6517.7220.6512.9310.00
ALPNAlpine Immune Sciences, Inc. Co20200110A224.88145.41145.41145.410.000.00
ALRMAlarm.com Holdings, Inc.20200110A15.177.703.553.874.143.83
ALRNAileron Therapeutics, Inc. Comm20200110A96.04149.3284.5879.0364.7470.29
ALRSAlerus Financial Corporation Co20200110A153.7999.07115.0094.45-15.934.62
ALSKAlaska Communications Systems20200110A65.8649.4337.1037.5912.3311.84
ALSNALLISON TRANSMISSION HOLDINGS,20200110A5.673.941.161.482.782.46
ALTAltimmune, Inc. Common Stock20200110A104.1383.7612.0811.5471.6772.22
ALTMAltus Midstream Company Class A20200110A49.8135.04-1.364.8436.4030.21
ALTRAltair Engineering Inc. Class A20200110A19.8734.018.918.3725.1125.64
ALTSProShares Morningstar Alternati20200110ETF18.98143.4012.41134.51130.998.89
ALTYGlobal X SuperDividend Alternat20200110ETF29.6619.578.818.8110.7610.76
ALUSAlussa Energy Acquisition Corp.20200110A41.8333.2533.1833.180.070.07
ALVAutoliv, Inc.20200110A7.7510.1910.0311.720.16-1.53
ALXNAlexion Pharmaceuticals Inc20200110A6.535.933.304.002.631.92
ALYAAlithya Group inc. Class A Subo20200110A123.54109.5494.0597.7715.4911.77
AMAntero Midstream Corporation Co20200110A14.4011.914.004.437.917.48
AMAGAMAG Pharmaceuticals, Inc.20200110A11.2523.1113.3214.489.808.63
AMALAmalgamated Bank Class A Common20200110A58.2829.4820.2720.349.219.14
AMATApplied Materials Inc20200110A2.243.482.122.661.360.81
AMBAAmbarella, Inc. Ordinary Shares20200110A10.8610.993.943.867.057.13
AMBCAmbac Financial Group, Inc.20200110A9.935.811.251.514.564.30
AMCAMC ENTERTAINMENT HOLDINGS, INC20200110A15.4310.524.485.566.034.96
AMCAiShares Russell 1000 Pure U.S.20200110ETF18.0414.6714.6714.670.000.00
AMCIAMCI Acquisition Corp. Class A20200110A24.6424.86-1.44-1.4426.3026.30
AMCRAmcor plc Ordinary Shares20200110A9.727.262.182.505.084.76
AMCXAMC Networks Inc. Class A20200110A9.9211.868.699.073.172.79
AMDAdvanced Micro Devices20200110A2.091.980.560.891.421.09
AMEAmetek, Inc.20200110A4.062.001.561.670.440.33
AMEDAmedisys Inc20200110A13.986.492.842.673.653.05
AMEHApollo Medical Holdings, Inc. C20200110A51.1845.78-2.57-2.1548.3547.93
AMGAffiliated Managers Group20200110A9.363.780.911.702.872.08
AMGNAmgen Inc20200110A3.164.351.541.682.812.68
AMHAMERICAN HOMES 4 RENT20200110A4.032.851.441.581.411.26
AMHCAmplitude Healthcare Acquisitio20200110A121.9540.6940.6940.690.000.00
AMJJP Morgan Alerian MLP Index ETN20200110ETN4.913.570.290.433.283.14
AMKAssetMark Financial Holdings, I20200110A115.4052.1234.2837.9617.8314.16
AMKRAmkor Technology Inc20200110A8.579.421.210.828.218.60
AMLPAlerian MLP ETF20200110ETF11.519.533.504.616.034.91
AMNAMN Healthcare Services20200110A11.714.441.242.003.202.43
AMNBAmerican National Bankshares In20200110A107.7974.5164.0369.7310.484.77
AMOMQraft AI-Enhanced US Large Cap20200110ETF26.0347.7944.01-10.033.7857.82
AMOTAllied Motion Technologies Inc20200110A59.2130.4120.5320.579.889.84
AMPAmeriprise Financial, Inc.20200110A5.682.872.062.280.810.59
AMPEAmpio Pharmaceuticals, Inc20200110A69.6977.0163.6965.5513.3111.46
AMPHAmphastar Pharmaceuticals, Inc.20200110A13.699.811.151.918.667.90
AMPYAmplify Energy Corp.20200110A39.1319.016.578.3212.4310.69
AMRBAmerican River Bankshares20200110A68.8830.6530.6530.650.000.00
AMRCAmeresco, Inc.20200110A17.9511.937.157.514.794.42
AMRHAmeri Holdings, Inc. Common Sto20200110A155.14124.75117.0998.897.6625.86
AMRKA-Mark Precious Metals, Inc.20200110A140.4669.6660.7562.538.917.13
AMRSAmyris Inc.20200110A35.9331.762.953.7328.8228.03
AMRXAmneal Pharmaceuticals, Inc. Cl20200110A22.2519.9610.216.439.7513.53
AMSAmerican Shared Hospital Servic20200110A753.13266.02254.06260.4211.965.60
AMSCAmerican Superconductor Corp20200110A27.3917.202.825.6214.3811.58
AMSFAMERISAFE, Inc.20200110A26.069.184.196.074.993.10
AMSWAAmerican Software, Inc.20200110A32.5217.069.7210.197.346.87
AMTAmerican Tower Corporation20200110A3.892.48-0.300.092.782.39
AMTBAmerant Bancorp Inc. Class A Co20200110A48.4125.4818.6420.766.854.72
AMTBBAmerant Bancorp Inc. Class B Co20200110A646.99339.05339.05339.050.000.00
AMTDTD Ameritrade Holding Corp20200110A2.102.030.600.821.431.21
AMTXAemetis, Inc.20200110A467.22296.95268.23273.1528.7223.80
AMUETRACS Alerian MLP Index ETN20200110ETN13.9826.5022.2925.594.290.91
AMUBETRACS Alerian MLP Index ETN Se20200110ETN15.397.02-27.42-27.4234.4434.44
AMWDAmerican Woodmark Corp20200110A31.9814.6713.8710.810.793.86
AMZAInfraCap MLP ETF20200110ETF21.7921.9816.5516.675.435.31
AMZNAmazon.Com Inc20200110A3.112.130.800.851.331.28
ANAutoNation, Inc.20200110A6.874.93-0.310.075.244.86
ANABAnaptysBio, Inc. Common Stock20200110A27.2615.033.954.9011.0910.13
ANATAmerican National Insurance20200110A59.0028.3916.1118.1412.2810.25
ANDAAndina Acquisition Corp. III Or20200110A59.45
ANDEAndersons Inc/The20200110A17.2312.722.13-2.2410.6014.96
ANETArista Networks20200110A7.344.770.382.874.391.91
ANFAbercrombie & Fitch Co.20200110A6.206.852.663.034.193.82
ANGIANGI Homeservices Inc. Class A20200110A11.5210.814.454.776.366.04
ANGLVanEck Vectors Fallen Angel Hig20200110ETF3.363.513.263.330.250.18
ANGOAngioDynamics, Inc.20200110A15.0527.513.143.6024.3723.91
ANHAnworth Mortgage Asset Corporat20200110A28.3726.9420.7020.746.246.19
ANIKAnika Therapeutics Inc20200110A29.1314.076.047.048.037.04
ANIPANI Pharmaceuticals, Inc.20200110A36.4834.396.166.6928.2327.69
ANIXAnixa Biosciences, Inc.20200110A97.6560.17-1.30-1.2861.4761.45
ANSSAnsys Inc20200110A7.765.723.383.522.342.20
ANTMANTHEM, INC.20200110A4.873.341.771.951.571.39
ANYSphere 3D Corp. Common Shares20200110A284.38277.25200.49205.8276.7671.43
AOAiShares Core Aggressive Allocat20200110ETF10.288.147.427.500.720.64
AOBCAmerican Outdoor Brands Corpora20200110A11.278.333.333.775.004.56
AOKiShares Core Moderate Allocatio20200110ETF4.144.324.844.58-0.52-0.26
AOMiShares Core Moderate Allocatio20200110ETF6.435.005.324.79-0.320.21
AONAon plc Class A20200110A4.554.05-0.100.034.154.02
AORiShares Core Growth Allocation20200110ETF5.515.825.865.32-0.040.50
AOSA.O. Smith Corporation20200110A3.762.360.421.031.941.33
AOSLAlpha and Omega Semiconductor L20200110A29.5927.3423.2723.774.073.57
APAmpco-Pittsburgh Corp.20200110A118.1578.1361.4961.6916.6416.44
APAApache Corporation20200110A3.783.370.270.493.102.88
APAMARTISAN PARTNERS ASSET MANAGEME20200110A7.824.400.711.383.693.02
APDAir Products & Chemicals, Inc.20200110A5.193.771.712.052.061.72
APDNApplied DNA Sciences, Inc.20200110A98.5887.7552.2152.6935.5435.06
APEIAmerican Public Education, Inc.20200110A24.2414.362.522.4211.8411.95
APENApollo Endosurgery, Inc.20200110A731.27899.44899.44899.440.000.00
APEXApex Global Brands Inc. Common20200110A233.11175.55164.27165.9911.289.55
APHAmphenol Corporation20200110A4.662.341.391.600.950.74
APHAAphria Inc. Common Shares20200110A20.6519.9412.9611.786.978.14
APLEApple Hospitality REIT, Inc.20200110A6.434.574.124.410.450.15
APLSApellis Pharmaceuticals, Inc. C20200110A12.807.474.733.962.733.51
APLTApplied Therapeutics, Inc. Comm20200110A102.3350.4036.2142.3314.198.07
APMAptorum Group Limited Class A O20200110A258.09262.66147.83146.69114.83115.97
APOApollo Global Management, Inc.20200110A4.912.02-1.240.403.261.62
APOGApogee Enterprises Inc20200110A15.408.533.513.425.025.11
APPFAppFolio, Inc. Class A20200110A28.5920.5710.4111.3810.169.20
APPNAppian Corporation Class A Comm20200110A11.9522.372.472.4819.9019.89
APPSDigital Turbine, Inc.20200110A14.3914.325.545.048.809.30
APREAprea Therapeutics, Inc. Common20200110A157.6659.4832.7633.4226.7226.07
APRNBlue Apron Holdings, Inc. Class20200110A40.7327.4719.9619.897.527.58
APTAlpha Pro Tech, Ltd.20200110A181.7162.6959.4554.273.248.42
APTOAptose Biosciences, Inc.20200110A34.3526.7511.009.8515.7516.91
APTSPreferred Apartment Communities20200110A18.5811.153.183.917.987.25
APTVAptiv PLC20200110A5.744.610.680.883.933.73
APTXAptinyx Inc. Common Stock20200110A61.2150.2334.6037.6415.6412.59
APVOAptevo Therapeutics Inc20200110A58.7441.6917.6617.4724.0324.22
APWCAsia Pacific Wire & Cable Corp20200110A397.37157.66-150.13-191.45307.79349.11
APXTApex Technology Acquisition Cor20200110A76.9428.9628.5428.540.420.42
APYApergy Corporation Common Stock20200110A16.037.624.042.993.584.63
APYXApyx Medical Corporation Common20200110A73.5645.7032.2232.6213.4813.09
AQBAquaBounty Technologies, Inc.20200110A94.94146.38113.26112.6033.1233.78
AQMSAqua Metals, Inc. Common Stock20200110A49.2947.9335.8835.7112.0512.22
AQNAlgonquin Power & Utilities Cor20200110A7.018.354.144.104.224.28
AQSTAquestive Therapeutics, Inc. Co20200110A47.1334.5718.2217.7916.3616.87
AQUAEvoqua Water Technologies Corp.20200110A8.546.691.533.205.163.49
ARANTERO RESOURCES CORPORATION20200110A42.2833.3620.1020.8613.2712.50
ARAAmerican Renal Associates Holdi20200110A47.0725.2715.1412.2410.1313.03
ARAVAravive, Inc. Common Stock20200110A47.6826.669.2714.3217.3912.34
ARAYAccuray Incorporated20200110A39.6060.3528.0828.4632.2731.89
ARCARC Document Solutions, Inc.20200110A138.9380.3976.3377.914.052.48
ARCBArcBest Corporation20200110A24.6368.378.979.0359.4059.33
ARCCAres Capital Corporation20200110A5.413.480.951.142.532.34
ARCEArco Platform Limited Class A C20200110A113.5842.5331.8633.1010.679.43
ARCHArch Coal, Inc.20200110A18.536.762.654.054.112.71
ARCMArrow Reserve Capital Managemen20200110ETF109.32
ARCOARCOS DORADOS HOLDINGS INC.20200110A14.3017.481.274.8616.2112.62
ARCTArcturus Therapeutics Holdings20200110A87.5046.8631.2931.0415.5715.82
ARDArdagh Group S.A. Class A Commo20200110A28.4412.747.057.825.694.93
ARDSAridis Pharmaceuticals Inc. Com20200110A361.85203.33176.49179.9926.8423.34
ARDXArdelyx, Inc.20200110A22.3123.5410.8811.6012.6511.94
AREAlexandria Real Estate Equities20200110A4.682.241.211.361.020.87
ARECAMERICAN RESOURCES CORP20200110A217.71261.96209.73243.8952.2418.08
ARESAres Management Corporation Cla20200110A13.599.2510.3210.77-1.07-1.52
ARGOArgo Group International Holdin20200110A20.259.903.765.106.144.80
ARGTGlobal X MSCI Argentina ETF20200110ETF39.8224.0820.7021.143.382.94
ARIAPOLLO COMMERCIAL REAL ESTATE F20200110A5.528.041.102.456.995.64
ARKFARK Fintech Innovation ETF20200110ETF30.2710.299.249.311.060.98
ARKGARK Genomic Revolution ETF20200110ETF17.3610.257.797.802.462.45
ARKKARK Innovation ETF20200110ETF9.586.576.496.120.080.45
ARKQARK Autonomous Technology & Rob20200110ETF19.6748.2743.0848.305.19-0.03
ARKRArk Restaurants Corp20200110A283.38542.48246.31246.31296.17296.17
ARKWARK Next Generation Internet ET20200110ETF7.439.313.305.476.023.84
ARLAmerican Realty Investors, Inc.20200110A528.68464.26276.46276.46187.79187.79
ARLOArlo Technologies, Inc.20200110A27.8825.2110.2210.7615.0514.51
ARLPAlliance Resource Partners LP20200110A21.2925.9713.6216.1612.359.80
ARMKARAMARK20200110A4.703.73-4.830.478.563.26
ARMPArmata Pharmaceuticals, Inc. Co20200110A194.87245.48166.52185.7078.9559.77
ARNAArena Pharmaceuticals Inc20200110A13.826.944.955.032.001.92
ARNCArconic Corporation20200110A3.554.151.782.202.381.95
AROCArchrock Inc20200110A10.578.732.683.936.044.80
ARPOAerpio Pharmaceuticals, Inc. Co20200110A113.8194.5962.2262.0932.3632.50
ARRARMOUR Residential REIT, Inc.20200110A5.525.381.662.513.722.88
ARTLArtelo Biosciences, Inc. Common20200110A258.50133.90112.74102.4721.1631.43
ARTNAArtesian Resources Corp20200110A45.5027.2323.5723.763.653.47
ARTWArts-Way Manufacturing Co Inc20200110A195.22151.34111.91127.9939.4323.35
ARVNArvinas, Inc20200110A77.8537.0024.9126.5312.0910.47
ARWArrow Electronics, Inc.20200110A7.794.012.482.791.521.22
ARWRArrowhead Research Corporation20200110A15.8512.247.287.434.964.81
ARYAARYA Sciences Acquisiton Corp.20200110A218.8494.7494.7494.740.000.00
ASBAssociated Banc-Corp20200110A5.005.013.002.062.012.95
ASCARDMORE SHIPPING CORPORATION20200110A28.3423.23-5.93-7.5529.1530.77
ASEAGlobal X FTSE Southeast Asia ET20200110ETF172.49138.68103.46103.4635.2135.21
ASETFlexShares Real Assets Allocati20200110ETF63.4638.6838.6838.680.000.00
ASFIAsta Funding Inc20200110A41.7214.019.269.264.754.75
ASGNASGN Incorporated20200110A13.065.251.471.733.783.52
ASHAshland Global Holdings Inc.20200110A8.334.292.382.591.911.70
ASHRXtrackers Harvest CSI 300 China20200110ETF3.304.613.803.870.820.74
ASHSXtrackers Harvest CSI 500 China20200110ETF21.9720.8016.9618.773.842.03
ASHXXtrackers MSCI China A Inclusio20200110ETF237.4914.8014.8014.800.000.00
ASIXAdvanSix Inc.20200110A21.158.721.371.847.356.88
ASMAvino Silver & Gold Mines Ltd.20200110A55.0068.6760.4461.498.247.18
ASMBAssembly Biosciences, Inc20200110A43.6529.808.6810.7621.1219.04
ASNAAscena Retail Group, Inc.20200110A63.3346.4611.0016.0735.4630.39
ASPNAspen Aerogels, Inc.20200110A104.5465.2839.0840.2826.1925.00
ASPSAltisource Portfolio Solutions20200110A38.8649.0815.5614.7833.5234.30
ASPUASPEN GROUP, INC.20200110A56.4029.7419.4416.8110.3012.93
ASRTAssertio Therapeutics, Inc. Com20200110A92.8488.0047.2448.5540.7639.45
ASRVAmeriServ Financial Inc20200110A82.6671.8664.0864.087.777.77
ASTCAstrotech Corporation (DE) Comm20200110A224.07211.52172.05185.8739.4725.65
ASTEAstec Industries Inc20200110A22.9011.303.746.007.565.31
ASURAsure Software, Inc20200110A36.6652.3314.5915.2837.7437.06
ASYSAmtech Systems Inc20200110A50.7348.1919.2620.0628.9228.13
ATAtlantic Power Corporation20200110A43.1727.5418.5315.069.0112.48
ATECAlphatec Holdings, Inc.20200110A42.0766.7520.4320.5546.3246.20
ATENA10 NETWORKS INC20200110A20.2312.824.655.328.177.50
ATESTCTest Symbol Class C20200110A27.6016.5816.6416.54-0.060.04
ATESTGTEST SYMBOL20200110A27.8615.3515.2715.240.080.11
ATEXAnterix Inc. Common Stock20200110A41.4925.5315.0015.0110.5410.52
ATGEAdtalem Global Education Inc. C20200110A12.316.450.691.935.764.51
ATHAthene Holding Ltd. Class A Com20200110A6.423.363.112.570.260.79
ATHXAthersys, Inc. Common Stock20200110A81.4370.9448.3048.0022.6522.94
ATIAllegheny Technologies20200110A7.9510.754.414.586.346.17
ATIFATIF Holdings Limited Ordinary20200110A331.61223.93173.43185.0350.5038.90
ATKRAtkore International Group Inc.20200110A9.818.094.764.773.343.32
ATLCAtlanticus Holdings Corporation20200110A282.67104.8526.8627.8377.9977.02
ATLOAMES National Corp20200110A93.4050.5351.4750.71-0.94-0.17
ATMPiPath Select MLP ETN20200110ETF11.387.845.054.622.793.22
ATNIATN International, Inc20200110A40.6724.7311.4714.3013.2610.43
ATNMActinium Pharmaceuticals, Inc20200110A56.25165.8814.4816.21151.40149.67
ATNXAthenex, Inc. Common Stock20200110A18.8610.074.674.965.395.10
ATOAtmos Energy Corporation20200110A4.402.510.950.951.571.57
ATOMAtomera Incorporated Common Sto20200110A147.9997.6825.2326.2372.4671.45
ATOSAtossa Therapeutics, Inc. Commo20200110A150.6175.0158.3865.4216.639.59
ATRAptarGroup, Inc.20200110A9.474.391.781.782.612.61
ATRAAtara Biotherapeutics, Inc20200110A27.9118.898.088.1210.8110.77
ATRCAtriCure, Inc.20200110A17.697.963.073.284.894.68
ATRIAtrion Corp20200110A24.1614.4214.2914.380.000.05
ATROAstronics Corp20200110A19.216.963.815.453.151.51
ATRSAntares Pharma, Inc.20200110A22.5721.778.648.1313.1413.65
ATSGAir Transport Services Group, I20200110A20.5823.3110.1010.6913.2112.62
ATTOAtento S.A.20200110A93.83110.6585.7891.8224.8718.83
ATUSAltice USA, Inc. Class A Common20200110A4.494.052.760.601.293.46
ATVIActivision Blizzard Inc.20200110A2.092.712.381.390.341.33
ATXIAvenue Therapeutics, Inc. Commo20200110A157.8587.3686.6986.630.680.73
AUBAtlantic Union Bankshares Corpo20200110A10.736.560.510.656.065.92
AUBNAuburn National Bancorporation20200110A75.9185.5670.1986.9315.37-1.37
AUDCAudioCodes Ltd20200110A22.2821.817.859.9013.9611.91
AUGAuryn Resources Inc. Common Sha20200110A90.4192.3759.7553.8032.6238.57
AUMNGolden Minerals Company20200110A98.67157.00159.48155.97-2.481.03
AUPHAurinia Pharmaceuticals Inc20200110A13.2512.335.868.356.493.98
AUSFGlobal X Adaptive U.S. Factor E20200110ETF19.3818.6818.6818.68-0.01-0.01
AUTOAutoWeb, Inc. Common Stock20200110A235.40573.61438.41438.41135.20135.20
AUYYamana Gold, Inc.20200110A26.7622.009.1411.2712.8610.72
AVAAvista Corporation20200110A7.876.733.133.823.602.91
AVAVAeroVironment, Inc.20200110A16.639.685.766.603.923.08
AVBAvalonBay Communities, Inc.20200110A5.622.410.730.801.681.62
AVCOAvalon GloboCare Corp. Common S20200110A149.2779.3049.2053.2330.1026.06
AVDAmerican Vanguard Corporation20200110A21.4510.830.451.8810.378.95
AVDEAvantis International Equity ET20200110ETF17.1317.7417.2317.740.520.00
AVDVAvantis International Small Cap20200110ETF23.0714.5812.6812.141.902.43
AVEOAVEO Pharmaceuticals, Inc.20200110A41.6456.2345.2646.7810.979.46
AVGOBroadcom Inc. Common Stock20200110A4.002.470.341.182.131.28
AVGRAvinger, Inc. Common Stock20200110A126.40102.1051.2850.9050.8151.20
AVIDAvid Technology Inc20200110A35.0245.4416.4815.7528.9629.70
AVLRAvalara, Inc.20200110A17.527.343.324.364.012.97
AVNSAvanos Medical, Inc.20200110A16.377.784.543.863.243.92
AVNWAviat Networks, Inc.20200110A162.88144.25122.04110.9322.2133.32
AVROAVROBIO, Inc. Common Stock20200110A73.8333.2827.3519.495.9313.78
AVTAvnet, Inc.20200110A8.6712.116.806.915.305.20
AVTRAvantor, Inc.20200110A7.525.657.564.50-1.911.15
AVUSAvantis U.S. Equity ETF20200110ETF18.3412.486.604.515.887.97
AVUVAvantis U.S. Small Cap Value ET20200110ETF16.729.229.628.95-0.400.27
AVXLAnavex Life Sciences20200110A43.0938.3119.8121.6018.5116.71
AVYAvery Dennison Corp.20200110A7.434.732.372.392.362.34
AVYAAvaya Holdings Corp. Common Sto20200110A8.527.834.074.213.763.63
AWIArmstrong World Industries, Inc20200110A13.859.847.897.481.952.36
AWKAmerican Water Works Company, I20200110A3.953.130.831.292.301.84
AWRAmerican States Water Company20200110A8.545.802.072.823.732.98
AWREAware Inc20200110A372.78273.80273.80273.800.000.00
AWTMAware Ultra-Short Duration Enha20200110ETF4.380.630.630.630.000.00
AWXAvalon Holdings Corp.20200110A168.81478.66418.63418.6360.0360.03
AXAxos Financial, Inc. Common Sto20200110A10.756.05-0.210.296.255.76
AXASAbraxas Petroleum Corporation20200110A56.3692.6773.9976.5118.6816.17
AXDXAccelerate Diagnostics, Inc.20200110A39.6224.587.6114.7816.979.79
AXEAnixter International Inc20200110A7.434.924.103.540.811.38
AXGNAxogen, Inc. Common Stock20200110A27.2010.461.722.658.747.80
AXGTAxovant Gene Therapies Ltd. Com20200110A88.7471.1542.1340.6729.0230.48
AXJLWisdomTree Asia-Pacific ex-Japa20200110ETF26.9015.526.036.039.499.49
AXLAmerican Axle & Manufacturing H20200110A11.1010.105.746.004.364.10
AXLAAxcella Health Inc. Common Stoc20200110A45.519.127.807.771.321.35
AXNXAxonics Modulation Technologies20200110A23.2732.1320.7225.4711.536.69
AXPAmerican Express Company20200110A2.091.350.060.861.290.49
AXRAMREP Corporation20200110A438.30193.82113.73114.6180.0979.21
AXSAxis Capital Holders Limited20200110A7.283.141.111.022.032.12
AXSMAxsome Therapeutics, Inc20200110A23.0912.476.456.536.025.94
AXTAAxalta Coating Systems Ltd.20200110A3.573.290.111.233.182.06
AXTIAXT Inc20200110A37.09102.0913.4719.2488.6282.85
AXUAlexco Resource Corp.20200110A50.0850.7033.1829.6017.5221.10
AYAtlantica Yield plc20200110A9.725.502.802.932.702.57
AYIAcuity Brands, Inc.20200110A7.944.541.070.853.463.68
AYTUAytu BioScience, Inc. Common St20200110A242.06253.65201.11200.1552.5453.50
AYXAlteryx, Inc.20200110A10.467.667.9110.29-0.26-2.63
AZOAutoZone, Inc.20200110A10.565.152.182.432.862.67
AZPNAspen Technology Inc20200110A11.454.411.421.812.992.60
AZREAzure Power Global Limited20200110A154.78141.27131.29132.509.988.77
AZRXAzurRx BioPharma, Inc. Common S20200110A102.1187.9151.1265.4736.7922.42
AZZAZZ Inc.20200110A27.2214.904.907.1510.007.75
BBarnes Group Inc.20200110A15.847.583.653.683.923.90
BABoeing Company20200110A2.761.890.800.911.100.98
BABInvesco Taxable Municipal Bond20200110ETF4.723.192.632.530.560.66
BACBank of America Corporation20200110A2.872.630.520.742.121.90
BAHBooz Allen Hamilton Holding Cor20200110A4.883.140.971.182.171.96
BALiPath Series B Bloomberg Cotton20200110ETN38.1022.8621.6421.711.211.15
BAMBrookfield Asset Management Inc20200110A2.721.741.171.200.560.53
BANCBanc of California, Inc.20200110A15.528.724.234.584.484.13
BANDBandwidth Inc. Class A Common S20200110A25.6911.165.374.725.796.44
BANFBancfirst Corp20200110A20.6621.8617.5417.834.324.03
BANRBanner Corp.20200110A11.466.26-0.81-0.587.076.84
BANXStoneCastle Financial Corporati20200110A115.68102.8589.3689.0413.4913.81
BAPCredicorp LTD20200110A16.118.965.085.973.882.99
BAPRInnovator S&P 500 Buffer ETF -20200110ETF24.1618.4718.1018.100.370.37
BASIBioanalytical Systems Inc20200110A110.0470.8240.7942.5430.0328.27
BATRALiberty Media Corporation Serie20200110A27.2922.2315.2915.926.946.31
BATRKLiberty Media Corporation Serie20200110A18.7215.558.248.797.316.76
BATTAmplify Advanced Battery Metals20200110ETF41.1411.5611.5611.560.000.00
BAUGInnovator S&P 500 Buffer ETF -20200110ETF46.8115.0915.0615.060.020.02
BAXBaxter International Inc.20200110A2.961.740.841.290.900.45
BBBlackBerry Limited20200110A15.2313.486.184.857.308.64
BBAXJPMorgan BetaBuilders Developed20200110ETF15.0410.069.7410.270.32-0.22
BBBYBed Bath & Beyond Inc20200110A7.106.45-0.87-2.377.328.82
BBCVirtus LifeSci Biotech Clinical20200110ETF34.5028.1029.1729.96-1.07-1.86
BBCAJPMorgan BetaBuilders Canada ET20200110ETF5.353.923.563.550.370.37
BBCPConcrete Pumping Holdings, Inc.20200110A115.69124.5964.0473.7960.5550.80
BBDCBarings BDC, Inc.20200110A18.2714.2511.3511.922.892.33
BBEUJPMorgan BetaBuilders Europe ET20200110ETF4.693.853.633.760.220.09
BBGIBeasley Broadcasting Group Inc20200110A135.5985.2049.9460.1735.2625.03
BBHVanEck Vectors Biotech ETF20200110ETF5.784.973.873.801.101.17
BBIBrickell Biotech, Inc. Common S20200110A199.38160.44154.84157.065.603.38
BBINJPMorgan BetaBuilders Internati20200110ETF3.8647.9813.4947.9834.490.00
BBIOBridgeBio Pharma, Inc. Common S20200110A82.8732.843.519.7929.3323.05
BBJPJPMorgan BetaBuilders Japan ETF20200110ETF4.202.741.922.150.810.56
BBPVirtus LifeSci Biotech Products20200110ETF47.9229.9722.5622.017.417.96
BBQBBQ Holdings, Inc. Common Stock20200110A457.56308.26301.12301.127.157.15
BBREJPMorgan BetaBuilders MSCI U.S.20200110ETF4.329.46-1.937.4811.391.98
BBSAJPMorgan BetaBuilders 1-5 Year20200110ETF7.2313.7313.7313.730.000.00
BBSIBarrett Business Services20200110A52.6730.5118.7018.7511.8111.75
BBUBrookfield Business Partners L.20200110A29.9216.872.772.8514.1014.02
BBUSJPMorgan BetaBuilders U.S. Equi20200110ETF3.3915.9015.9015.900.000.00
BBWBuild-A-Bear Workshop, Inc.20200110A100.4853.8826.6734.0927.2119.79
BBXBBX Capital Corporation Class A20200110A46.6730.5034.4837.08-3.97-6.58
BBYBest Buy Company, Inc.20200110A2.732.340.490.351.861.99
BCBrunswick Corporation20200110A8.525.583.814.001.771.58
BCBPBCB Bancorp Inc (NJ)20200110A57.2247.0037.2239.579.787.43
BCCBoise Cascade Company20200110A14.998.161.222.136.956.03
BCDAberdeen Standard Bloomberg All20200110ETF21.5211.993.7410.818.251.18
BCDABioCardia, Inc. Common Stock20200110A1666.241013.33992.041011.5821.291.75
BCEBCE, Inc.20200110A2.241.980.680.761.101.22
BCEIBONANZA CREEK ENERGY, INC.20200110A20.219.761.395.638.374.12
BCELAtreca, Inc. Class A Common Sto20200110A108.1257.2216.5221.0840.6936.14
BCIAberdeen Standard Bloomberg All20200110ETF15.927.877.517.510.350.35
BCLIBrainstorm Cell Therapeutics In20200110A45.0337.0830.2030.726.886.37
BCMiPath Pure Beta Broad Commodity20200110ETN23.5514.4814.4812.530.001.95
BCMLBayCom Corp Common Stock20200110A109.0455.3225.1925.2230.1330.10
BCOThe Brink's Company20200110A10.984.210.740.893.473.32
BCOMB Communications Ltd20200110A438.52128.4972.2472.2456.2556.25
BCORBlucora, Inc.20200110A12.659.88-0.190.7010.069.18
BCOVBrightcove, Inc.20200110A24.5213.056.615.936.447.12
BCOW1895 Bancorp of Wisconsin, Inc.20200110A138.6436.1433.4933.492.652.65
BCPCBalchem Corporation20200110A26.0118.179.8410.948.337.22
BCRXBioCryst Pharmaceuticals Inc20200110A31.3426.6913.6614.5313.0212.15
BCSFBain Capital Specialty Finance,20200110A12.157.466.135.121.322.34
BCTFBancorp 34, Inc. Common Stock20200110A129.03112.73112.61112.610.120.12
BDCBelden Inc.20200110A14.305.622.012.153.613.47
BDCSUBS AG Exchange Traded Access S20200110ETN24.0110.928.988.981.941.94
BDCYETRACS 2xMonthly Leveraged Well20200110ETN114.3121.8921.8921.890.000.00
BDCZETRACS Wells Fargo Business Dev20200110ETN39.6528.5928.5928.590.000.00
BDECInnovator S&P 500 Buffer ETF -20200110ETF19.6915.4015.4015.400.000.00
BDGEBridge Bancorp Inc20200110A45.0323.1713.2313.319.949.86
BDLFlanigan's Enterprises Inc20200110A661.28148.7768.5368.5380.2480.24
BDNBrandywine Realty Trust20200110A6.664.761.922.462.852.30
BDRBlonder Tongue Laboratories Inc20200110A326.09447.36472.83472.83-25.47-25.47
BDSIBioDelivery Sciences Internatio20200110A17.6925.8415.6518.4510.207.46
BDXBecton, Dickinson and Co.20200110A4.711.932.752.07-0.82-0.14
BEBloom Energy Corporation20200110A17.1019.3512.3614.636.994.73
BEATBioTelemetry, Inc.20200110A16.6110.945.495.485.455.46
BECNBeacon Roofing Supply, Inc.20200110A10.417.100.710.386.396.72
BELFABel Fuse Inc20200110A462.16130.28136.56122.40-6.277.88
BELFBBel Fuse Inc20200110A55.1229.9519.0216.9910.9312.96
BENFranklin Resources, Inc.20200110A4.0912.672.492.7410.189.93
BEPBrookfield Renewable Partners L20200110A8.589.744.617.365.132.38
BERYBerry Global Group, Inc.20200110A5.383.052.011.861.041.19
BFABrown-Forman Corporation Class20200110A41.3928.5925.1525.573.443.02
BFBBrown-Forman Corporation Class20200110A5.182.790.150.412.642.38
BFAMBRIGHT HORIZONS FAMILY SOLUTION20200110A11.533.661.692.101.971.56
BFCBank First Corporation Common S20200110A156.5896.5695.7893.700.792.86
BFINBankFinancial Corporation20200110A53.6433.8222.4023.6111.4210.20
BFITGlobal X Health & Wellness Them20200110ETF115.44151.07144.57144.576.506.50
BFORBarron's 400 ETF20200110ETF20.9011.5211.0810.960.440.57
BFSSaul Centers, Inc.20200110A30.4414.757.438.647.326.11
BFSTBusiness First Bancshares, Inc.20200110A133.1160.6543.4742.0617.1818.58
BGBunge Limited20200110A5.653.901.972.161.941.74
BGCPBGC Partners, Inc.20200110A17.5311.895.385.936.515.96
BGFVBig 5 Sporting Goods Corp20200110A58.2434.1527.3323.566.8310.60
BGGBriggs & Stratton Corp.20200110A20.8819.799.2010.4210.599.36
BGIBirks Group Inc20200110A216.6351.2345.2143.316.027.92
BGRNiShares Global Green Bond ETF20200110ETF18.809.550.742.088.817.47
BGSB&G Foods, Inc.20200110A10.466.666.146.250.520.41
BGSFBG Staffing Inc.20200110A55.0927.3920.9423.306.454.09
BHBiglari Holdings Inc. Class B C20200110A82.0346.6536.3238.1810.338.47
BHATBlue Hat Interactive Entertainm20200110A251.86166.29146.75149.0719.5417.22
BHBBar Harbor Bankshares20200110A92.6154.8240.8241.1614.0013.66
BHCBausch Health Companies Inc.20200110A4.183.571.501.672.071.90
BHEBenchmark Electronics20200110A7.905.05-0.75-0.625.805.67
BHFBrighthouse Financial, Inc.20200110A6.736.880.921.145.975.75
BHLBBerkshire Hills Bancorp, Inc.20200110A12.625.911.461.404.454.51
BHRBraemar Hotels & Resorts Inc. C20200110A27.4314.127.958.386.175.74
BHTGBioHiTech Global, Inc. Common S20200110A566.46365.95270.85271.7695.1094.19
BHVNBiohaven Pharmaceutical Holding20200110A24.7810.994.886.076.104.92
BIBProShares Ultra NASDAQ Biotechn20200110ETF7.046.321.912.394.413.93
BIBLInspire 100 ETF20200110ETF20.7810.138.068.062.072.07
BICKFirst Trust BICK Index Fund20200110ETF39.7523.6420.1019.833.543.82
BIGBig Lots, Inc.20200110A13.017.141.444.485.692.66
BIIBBiogen Inc. Common Stock20200110A6.605.110.701.884.413.23
BILSPDR Bloomberg Barclays 1-3 Mon20200110ETF1.090.790.790.790.000.00
BILLBill.com Holdings, Inc.20200110A38.3417.4911.0712.996.424.50
BIMIBOQI International Medical Inc.20200110A165.90116.5890.80105.2525.7911.34
BIOBio-Rad Laboratories, Inc.Class20200110A18.009.723.144.186.585.54
BIOBBio-Rad Laboratories, Inc. Clas20200110A88.51106.28106.28106.280.000.00
BIOCBiocept, Inc.20200110A49.3866.7253.8148.8512.9117.87
BIOLBiolase, Inc.20200110A92.0567.7241.3843.4826.3424.24
BIOXBioceres Crop Solutions Corp. O20200110A482.93208.18103.94117.36104.2490.82
BIPBrookfield Infrastructure Partn20200110A6.004.160.450.763.713.40
BISProShares UltraShort NASDAQ Bio20200110ETF9.188.864.924.783.944.08
BIVVanguard Intermediate-Term Bond20200110ETF1.640.990.960.960.030.02
BIZDVanEck Vectors BDC Income ETF20200110ETF6.845.844.704.691.151.15
BJBJs Wholesale Club Holdings, In20200110A9.345.691.261.524.434.16
BJANInnovator S&P 500 Buffer ETF -20200110ETF14.176.195.855.800.340.39
BJKVanEck Vectors Gaming ETF20200110ETF36.2324.5229.5829.58-5.06-5.06
BJRIBJ's Restaurants, Inc.20200110A18.4016.745.946.7810.809.97
BJULInnovator S&P 500 Buffer ETF -20200110ETF17.4610.6710.3510.640.320.03
BJUNInnovator S&P 500 Buffer ETF -20200110ETF30.6431.2531.2531.250.000.00
BKBank of New York Mellon Corpora20200110A2.104.190.741.633.452.56
BKCCBlackRock Capital Investment Co20200110A20.0324.988.258.2616.7316.72
BKDBrookdale Senior Living, Inc.20200110A14.1410.668.397.892.272.77
BKEThe Buckle, Inc.20200110A9.607.273.733.253.544.02
BKEPBlueknight Energy Partners L.P.20200110A148.57121.0398.5788.0022.4633.03
BKFiShares MSCI BRIC Index Fund20200110ETF11.809.208.068.061.141.14
BKHBlack Hills Corporation20200110A6.754.661.071.143.593.53
BKIBlack Knight, Inc. Common Stoc20200110A5.893.942.542.501.411.44
BKLNInvesco Senior Loan ETF20200110ETF4.382.892.302.460.590.43
BKNGBooking Holdings Inc. Common St20200110A12.705.573.073.472.261.83
BKRBaker Hughes Company20200110A4.804.680.600.984.083.70
BKSCBank of South Carolina20200110A188.52113.27109.64109.643.633.63
BKTIBK Technologies Corporation20200110A467.68323.12281.56281.5641.5541.55
BKUBankunited, Inc.20200110A6.534.04-0.170.054.213.99
BKYIBIO-key International, Inc. Com20200110A627.57517.35517.11517.110.230.23
BLBlackLine, Inc. Common Stock20200110A12.527.862.483.005.384.86
BLBDBlue Bird Corporation Common St20200110A24.1726.179.5512.6916.6213.48
BLCMBellicum Pharmaceuticals, Inc.20200110A96.3579.0950.5853.5528.5325.55
BLCNReality Shares Nasdaq NextGen E20200110ETF45.9820.4315.8816.654.543.78
BLDTopBuild Corp. Common Stock20200110A15.597.442.993.554.453.88
BLDPBallard Power Systems Inc.20200110A11.6013.864.544.729.349.16
BLDRBuilders FirstSource, Inc.20200110A6.589.861.381.658.478.20
BLESInspire Global Hope ETF20200110ETF79.8143.9943.8443.840.160.16
BLFSBioLife Solutions Inc.20200110A38.8624.5615.7115.558.859.01
BLINBridgeline Digital Inc.20200110A160.18116.08107.73104.008.3512.08
BLKBlackrock, Inc.20200110A6.674.561.261.553.303.02
BLKBBlackbaud, Inc.20200110A16.305.420.49-0.074.935.49
BLLBall Corporation20200110A4.313.48-0.080.273.563.21
BLMNBloomin' Brands, Inc. Common St20200110A7.3318.251.070.8217.1917.43
BLNKBlink Charging Co. Common Stock20200110A83.7775.1256.6556.2718.4718.84
BLOKAmplify Transformational Data S20200110ETF17.8616.494.284.9612.2111.53
BLPHBellerophon Therapeutics, Inc.20200110A104.5679.7167.5869.4212.1310.30
BLUBELLUS Health Inc.20200110A45.5927.9314.9016.2913.0311.64
BLUEbluebird bio, Inc. Common Stock20200110A18.749.872.853.937.015.94
BLVVanguard Long-Term Bond ETF20200110ETF5.404.113.133.240.980.87
BLXBanco Latinoamericano de Comerc20200110A22.2816.416.235.7610.1810.65
BMCHBMC Stock Holdings, Inc20200110A10.485.170.871.254.303.93
BMIBadger Meter, Inc.20200110A18.348.621.872.346.756.28
BMLPDorsey Wright MLP Index ETNs du20200110ETF47.7531.3235.1927.53-3.863.79
BMOBank of Montreal20200110A1.881.87-0.79-0.952.662.82
BMRABIOMERICA INC20200110A126.6384.4829.9345.1254.5439.35
BMRCBank of Marin Bancorp20200110A48.4442.3131.9032.3910.419.92
BMRNBioMarin Pharmaceuticals Inc20200110A7.164.031.112.172.931.87
BMTCBryn Mawr Bank Corp20200110A25.1112.507.737.034.775.47
BMYBristol-Myers Squibb Co.20200110A1.552.321.461.150.861.18
BNDVanguard Total Bond Market20200110ETF1.191.040.490.460.550.58
BNDCFlexShares Core Select Bond Fun20200110ETF19.7518.1815.5715.572.612.61
BNDWVanguard Total World Bond ETF20200110ETF5.593.213.043.060.170.15
BNDXVanguard Total International Bo20200110ETF1.782.912.852.820.060.09
BNEDBarnes & Noble Education, Inc20200110A44.4332.26-10.13-4.7942.4037.09
BNFTBenefitfocus, Inc.20200110A24.8319.128.224.6710.8914.45
BNGOBionano Genomics, Inc. Common S20200110A87.2273.3665.0965.018.268.49
BNKDMicroSectorsTM U.S. Big Banks I20200110ETN55.53138.73138.73138.730.000.00
BNKOMicroSectorsTM U.S. Big Banks I20200110ETN24.6621.4021.4021.400.000.00
BNKUMicroSectorsTM U.S. Big Banks I20200110ETN24.035.085.085.080.000.00
BNKZMicroSectorsTM U.S. Big Banks I20200110ETN22.45
BNOVInnovator S&P 500 Buffer ETF -20200110ETF22.3215.0915.0915.090.000.00
BNSBank of Nova Scotia20200110A1.851.72-0.19-0.231.911.95
BNSOBonso Electronic International20200110A819.10484.1969.4969.49414.70414.70
BOCHBank of Commerce Holdings (CA)20200110A54.7219.1118.7618.550.350.57
BOCTInnovator S&P 500 Buffer ETF -20200110ETF14.077.006.176.170.840.84
BOHBank of Hawaii Corp.20200110A11.755.261.181.124.084.15
BOKFBOK Financial Corp20200110A13.718.173.033.835.134.34
BOMNBoston Omaha Corporation Class20200110A52.7758.2932.2633.9926.0324.30
BONDPIMCO Active Bond Exchange-Trad20200110ETF2.322.911.691.711.211.19
BOOMDMC Global Inc. Common Stock20200110A27.1515.818.698.697.127.12
BOOTBoot Barn Holdings, Inc.20200110A11.816.534.043.882.492.66
BORRBorr Drilling Limited Common sh20200110A119.02115.06111.53110.373.534.69
BOSCB.O.S. Better On-Line Solutions20200110A156.56132.1580.5481.0251.6251.13
BOSSGlobal X Founder-Run Companies20200110ETF31.2816.1815.4015.400.780.78
BOTJBank of the James Financial Gro20200110A269.84218.58218.61218.61-0.03-0.03
BOTZGlobal X Funds Global X Robotic20200110ETF4.506.461.26-1.635.198.09
BOUTInnovator IBD Breakout Opportun20200110ETF61.2562.3856.6358.655.753.73
BOXBOX, INC.20200110A7.314.331.351.502.982.83
BOXLBoxlight Corporation Class A Co20200110A119.76132.3581.1380.9851.2251.37
BPFHBoston Private Financial Holdin20200110A8.9012.200.570.9511.6411.26
BPMCBlueprint Medicines Corporation20200110A28.7835.412.777.6632.6427.75
BPMPBP Midstream Partners LP Common20200110A19.3910.92-8.47-0.6319.3911.56
BPMXBioPharmX Corporation20200110A57.5888.8953.0955.2335.7933.66
BPOPPopular Inc20200110A6.406.801.141.255.665.55
BPRNThe Bank of Princeton20200110A178.65105.5983.4281.8222.1723.78
BPTBP Prudhoe Bay Royalty Trust20200110A35.7125.296.093.0619.2022.22
BPTHBio-Path Holdings Inc20200110A75.1857.5351.7653.845.773.69
BPYBrookfield Property Partners L.20200110A5.565.112.002.203.112.91
BRBroadridge Financial Solutions20200110A6.913.131.852.241.280.89
BRBRBellRing Brands, Inc.20200110A23.318.652.593.836.074.83
BRBSBlue Ridge Bankshares, Inc.20200110A236.47183.15183.15183.150.000.00
BRCBrady Corporation20200110A15.476.631.582.305.064.33
BREWCraft Brew Alliance, Inc.20200110A6.705.741.641.534.104.21
BRFVanEck Vectors Brazil Small-Cap20200110ETF48.9828.1117.1519.9110.968.19
BRGBluerock Residential Growth REI20200110A20.036.372.493.523.882.86
BRIDBridgford Foods Corp20200110A281.98170.0096.48135.6473.5234.36
BRKABerkshire Hathaway Inc.20200110A0.00
BRKBBERKSHIRE HATHAWAY Class B20200110A1.821.631.961.35-0.330.28
BRKLBrookline Bancorp Inc20200110A20.7317.156.426.3610.7310.79
BRKRBruker Corporation20200110A7.988.841.832.007.016.84
BRKSBrooks Automation Inc20200110A14.846.530.460.846.065.69
BRMKBroadmark Realty Capital Inc. C20200110A11.2620.0817.3917.542.692.54
BRNBarnwell Industries, Inc.20200110A208.34126.23195.26195.26-69.03-69.03
BROBrown & Brown, Inc.20200110A2.871.75-0.290.102.041.64
BROGBrooge Energy Limited Ordinary20200110A248.57308.78313.19296.16-4.4112.62
BRPBRP Group, Inc. Class A Common20200110A29.7217.5410.8912.926.664.62
BRPABig Rock Partners Acquisition C20200110A2545.71
BRTBRT Apartments Corp20200110A75.9735.0425.7226.029.329.02
BRXBRIXMOR PROPERTY GROUP INC.20200110A5.037.331.411.725.945.63
BRYBerry Corporation (bry) Common20200110A19.5517.0518.3814.43-1.332.64
BRZUDirexion Daily MSCI Brazil Bull20200110ETF4.843.120.751.042.372.07
BSAEInvesco BulletShares 2021 USD E20200110ETF31.316.736.736.730.000.00
BSBEInvesco BulletShares 2022 USD E20200110ETF38.3820.5720.5720.570.000.00
BSCEInvesco BulletShares 2023 USD E20200110ETF30.720.970.970.970.000.00
BSCKInvesco BulletShares 2020 Corpo20200110ETF4.793.773.733.730.040.04
BSCLInvesco BulletShares 2021 Corpo20200110ETF4.702.552.042.200.510.35
BSCMInvesco BulletShares 2022 Corpo20200110ETF4.803.483.383.480.100.00
BSCNInvesco BulletShares 2023 Corpo20200110ETF5.644.294.134.190.160.09
BSCOInvesco BulletShares 2024 Corpo20200110ETF5.615.615.365.350.250.26
BSCPInvesco BulletShares 2025 Corpo20200110ETF7.853.153.213.21-0.06-0.06
BSCQInvesco BulletShares 2026 Corpo20200110ETF16.8713.2811.8011.801.491.49
BSCRInvesco BulletShares 2027 Corpo20200110ETF15.2412.1912.1812.180.010.01
BSCSInvesco BulletShares 2028 Corpo20200110ETF12.8710.0710.0610.060.010.01
BSCTInvesco BulletShares 2029 Corpo20200110ETF15.588.0814.6914.62-6.61-6.54
BSDEInvesco BulletShares 2024 USD E20200110ETF32.2940.1440.1440.140.000.00
BSEPInnovator S&P 500 Buffer ETF -20200110ETF29.735.005.005.000.000.00
BSETBassett Furniture Industries I20200110A72.0348.4928.5032.7219.9915.77
BSGMBioSig Technologies, Inc. Commo20200110A72.2754.1335.9037.7318.2316.40
BSIGBrightSphere Investment Group I20200110A15.437.442.293.095.144.35
BSJKInvesco BulletShares 2020 High20200110ETF5.725.215.095.090.120.12
BSJLInvesco BulletShares 2021 High20200110ETF4.403.663.283.340.380.32
BSJMInvesco BulletShares 2022 High20200110ETF4.083.192.992.990.200.20
BSJNInvesco BulletShares 2023 High20200110ETF4.053.593.563.560.030.03
BSJOInvesco BulletShares 2024 High20200110ETF4.445.184.264.430.920.75
BSJPInvesco BulletShares 2025 High20200110ETF4.153.513.423.470.090.03
BSJQInvesco BulletShares 2026 High20200110ETF3.912.201.962.080.250.12
BSJRInvesco BulletShares 2027 High20200110ETF16.148.688.608.600.090.09
BSMBlack Stone Minerals, L.P.20200110A16.2110.251.912.968.347.28
BSMLInvesco BulletShares 2021 Munic20200110ETF5.661.511.51-0.700.002.21
BSMMInvesco BulletShares 2022 Munic20200110ETF7.964.064.064.060.000.00
BSMNInvesco BulletShares 2023 Munic20200110ETF11.698.829.308.82-0.480.00
BSMOInvesco BulletShares 2024 Munic20200110ETF4.744.005.404.15-1.41-0.16
BSMQInvesco BulletShares 2026 Munic20200110ETF10.999.5213.4913.49-3.97-3.97
BSMRInvesco BulletShares 2027 Munic20200110ETF15.2211.8511.8511.850.000.00
BSMSInvesco BulletShares 2028 Munic20200110ETF15.0211.7511.7511.750.000.00
BSMTInvesco BulletShares 2029 Munic20200110ETF14.993.986.594.10-2.61-0.12
BSQRBSQUARE Corporation20200110A943.73795.66816.68816.71-21.02-21.05
BSRRSierra Bancorp20200110A54.1624.4115.3415.809.088.61
BSTCBioSpecifics Technologies Corp.20200110A99.3746.6636.8738.039.798.63
BSVVanguard Short-Term Bond ETF20200110ETF1.241.751.701.700.050.05
BSVNBank7 Corp. Common stock20200110A241.75116.84116.36116.360.480.48
BSXBoston Scientific Corp.20200110A2.262.651.912.050.740.61
BTAIBioXcel Therapeutics, Inc. Comm20200110A104.6066.9342.4547.2024.4819.74
BTALAGFiQ U.S. Market Neutral Anti-20200110ETF14.2131.2413.5224.7217.726.52
BTEBaytex Energy Corporation20200110A69.5961.7736.1233.4025.6028.32
BTECPrincipal Healthcare Innovators20200110ETF22.7916.8016.4917.110.30-0.31
BTGB2Gold Corp.20200110A25.1720.137.629.0312.5011.07
BTNBallantyne Strong, Inc20200110A257.13242.87203.31203.3139.5639.56
BTUPeabody Energy Corporation20200110A12.7311.916.476.415.445.49
BUGGlobal X Cybersecurity ETF20200110ETF51.5922.7221.1521.151.571.58
BULPacer US Cash Cows Growth ETF20200110ETF30.834.114.114.110.000.00
BURLBURLINGTON STORES, INC.20200110A8.363.741.412.022.331.72
BUSEFirst Busey Corporation Class A20200110A14.3834.0110.869.5523.1524.46
BUYUSCF SummerHaven SHPEI Index Fu20200110ETF84.30
BUYNUSCF SummerHaven SHPEN Index Fu20200110ETF57.79
BVBrightView Holdings, Inc. Commo20200110A27.1814.045.427.028.627.02
BVALBrand Value ETF20200110ETF16.318.847.908.740.940.10
BVSNBroadvision Inc Com20200110A718.94141.60123.85123.8517.7517.75
BWBabcock & Wilcox Enterprises, I20200110A79.8534.7721.4524.2213.3310.55
BWABorgWarner Inc.20200110A4.034.901.221.273.683.63
BWBBridgewater Bancshares, Inc. Co20200110A44.3324.212.183.3022.0320.91
BWENBroadwind Energy Inc20200110A157.74170.89142.78154.4428.1116.45
BWFGBankwell Financial Group Inc20200110A61.4222.8219.2119.503.613.32
BWLABowl America Incorporated20200110A352.43421.69421.69421.690.000.00
BWXSPDR Bloomberg Barclays Interna20200110ETF3.635.303.803.811.501.48
BWXTBWX Technologies, Inc.20200110A7.073.980.530.673.443.31
BWZSPDR Bloomberg Barclays Short T20200110ETF44.9428.6028.7728.90-0.17-0.30
BXThe Blackstone Group Inc. Class20200110A2.401.84-0.26-0.042.101.88
BXCBlueLinx Holdings Inc.20200110A50.9631.8518.8719.5412.9812.31
BXGBluegreen Vacations Corporation20200110A59.7273.77-14.37-16.1188.1489.89
BXMTBlackstone Mortgage Trust, Inc.20200110A2.882.321.140.961.181.36
BXPBoston Properties, Inc.20200110A4.812.060.800.421.271.64
BXRXBaudax Bio, Inc. Common Stock20200110A127.9564.3135.6737.3728.6426.94
BXSBancorpSouth, Inc.20200110A6.094.24-0.47-0.454.734.69
BYByline Bancorp, Inc. Common Sto20200110A18.787.933.076.654.861.28
BYDBoyd Gaming Corporation20200110A6.083.792.592.341.201.45
BYFCBroadway Financial Corp/Del20200110A583.28488.60410.55410.5578.0578.05
BYLDiShares Yield Optimized Bond ET20200110ETF9.644.225.154.22-0.930.00
BYNDBeyond Meat, Inc. Common Stock20200110A10.437.722.464.395.263.34
BYSIBeyondSpring Inc. Ordinary Shar20200110A101.1285.9224.9628.4060.9657.52
BZHBeazer Homes USA, Inc. New20200110A20.0615.409.238.696.176.71
BZQProShares UltraShort MSCI Brazi20200110ETF5.605.405.234.410.181.00
CCitigroup Inc.20200110A1.311.19-0.61-0.121.801.30
CAAPCorporacion America Airports S.20200110A62.1528.018.8712.6619.1415.35
CAASChina Automotive Systems, Inc.20200110A130.00325.9390.1286.63235.82239.31
CABACabaletta Bio, Inc. Common Stoc20200110A321.20151.95140.15117.4511.8034.50
CACCamden National Corporation20200110A43.1626.6710.7813.7715.8912.90
CACCCredit Acceptance Corp20200110A30.1316.2413.0213.943.172.38
CACGClearBridge All Cap Growth ETF20200110ETF25.6435.9234.1635.401.760.51
CACICACI INTERNATIONAL CLA20200110A18.1410.046.266.733.783.31
CADECadence Bancorporation20200110A5.996.490.060.246.446.26
CAECAE INC20200110A4.453.091.571.661.521.43
CAGConagra Brands, Inc.20200110A3.503.632.132.561.501.08
CAHCardinal Health, Inc.20200110A4.5411.879.9110.371.971.50
CAICAI International, Inc.20200110A35.1916.738.539.928.206.80
CAKECheesecake Factory (The)20200110A9.447.712.563.025.154.69
CALCaleres Inc20200110A17.058.273.503.924.774.35
CALACalithera Biosciences, Inc20200110A48.9818.6111.1811.097.437.52
CALFPacer US Small Cap Cash Cows 1020200110ETF7.905.997.637.53-1.65-1.55
CALMCal-Maine Foods Inc20200110A9.124.450.280.564.173.89
CALXCALIX, INC.20200110A26.1530.56-9.15-7.1139.7137.67
CAMPCalAmp Corp.20200110A19.9720.3112.1917.678.122.64
CAMTCamtek Ltd20200110A35.5619.889.3310.6010.569.28
CAPEiPath Shiller CAPE ETN20200110ETN14.688.207.268.890.95-0.69
CAPLCrossAmerica Partners LP Common20200110A67.0945.4636.7337.538.737.93
CAPRCapricor Therapeutics Inc20200110A160.80183.5555.5648.29128.00135.27
CARAvis Budget Group, Inc.20200110A12.178.084.946.003.142.08
CARACara Therapeutics, Inc.20200110A23.2617.3215.2415.132.082.19
CARECARTER BANK & TRUST MARTINSVILL20200110A162.8493.8276.3274.3917.5019.43
CARGCarGurus, Inc. Class A Common S20200110A16.1310.96-0.763.8011.727.16
CAROCarolina Financial Corp.20200110A13.9711.548.649.022.902.53
CARSCars.com Inc. Common Stock20200110A11.437.901.262.006.645.89
CARVCarver Bancorp, Inc.20200110A286.14189.86189.86189.860.000.00
CARZFirst Trust NASDAQ Global Auto20200110ETF26.4825.3519.6719.645.685.71
CASACasa Systems, Inc. Common Stock20200110A29.4549.3740.9341.298.468.09
CASHMeta Financial Group, Inc.20200110A11.8223.206.757.5216.4515.68
CASICASI Pharmaceuticals, Inc.20200110A77.4946.8243.3943.453.433.37
CASSCass Information Systems Inc20200110A59.6539.7434.2834.835.464.91
CASYCasey's General Stores Inc20200110A9.924.850.900.963.953.89
CATCaterpillar Inc.20200110A2.552.681.231.391.451.30
CATBCatabasis Pharmaceuticals, Inc20200110A80.2864.5314.7118.5749.8245.96
CATCCAMBRIDGE BANCORP20200110A222.6471.5155.4470.7016.070.82
CATHGlobal X S&P 500 Catholic Value20200110ETF12.019.620.24-0.459.3910.08
CATMCardtronics plc Class A Ordinar20200110A14.768.183.174.365.013.82
CATOCATO CORP20200110A15.8317.726.115.6311.6112.09
CATSCatasys Inc. Common Stock20200110A95.0551.3731.2034.1920.1717.17
CATYCathay General Bancorp20200110A11.7737.902.073.8235.8334.08
CBChubb Limited20200110A3.123.010.800.792.212.22
CBANColony Bankcorp Inc20200110A279.83121.3015.5567.48105.7653.82
CBATCBAK Energy Technology, Inc. Co20200110A180.31194.4292.53141.42101.8953.00
CBAYCymabay Therapeutics20200110A53.3940.6719.6421.0021.0319.66
CBBCincinnati Bell Inc.20200110A10.019.025.897.123.131.90
CBFVCB Financial Services, Inc. (PA20200110A155.45125.50107.96112.0817.5313.42
CBIOCatalyst Biosciences, Inc.20200110A62.5339.5625.9123.3813.6516.18
CBLCBL& Associates Properties, Inc20200110A97.6275.1647.2747.9427.8927.22
CBLICleveland Biolabs, Inc20200110A235.71231.43189.80189.8041.6341.63
CBMBCBM Bancorp, Inc.20200110A49.35
CBMGCellular Biomedicine Group, Inc20200110A62.6438.1018.6320.0019.4718.10
CBNKCapital Bancorp, Inc.20200110A132.8884.1075.1975.198.918.91
CBOECboe Global Markets, Inc.20200110A4.473.291.982.141.311.15
CBONVanEck Vectors ChinaAMC China B20200110ETF67.4340.7140.7140.710.000.00
CBPOChina Biologic Products Holding20200110A33.8216.5911.7311.514.865.08
CBRECBRE GROUP, INC.20200110A4.192.430.240.272.192.17
CBRLCracker Barrel Old Country Stor20200110A7.745.531.812.703.712.82
CBSHCommerce Bancshares Inc20200110A5.194.492.752.951.751.55
CBTCabot Corporation20200110A12.416.042.692.753.353.29
CBTXCBTX, Inc. Common Stock20200110A46.0433.3619.9620.2913.3913.07
CBUCommunity Bank System20200110A10.494.473.032.411.442.06
CBZCBIZ, Inc.20200110A11.886.921.192.285.734.64
CCThe Chemours Company20200110A7.315.761.232.854.532.91
CCBCoastal Financial Corporation20200110A209.8579.3958.4866.9720.9212.42
CCBGCapital City Bank Group Inc20200110A46.7529.6917.8617.4611.8312.24
CCCClarivate Analytics Plc Ordinar20200110A6.995.33-4.25-1.339.596.67
CCCLChina Ceramics Co. Ltd.20200110A133.37112.2772.4181.2539.8630.95
CCDCalamos Dynamic Convertible & I20200110A19.3328.528.7810.5019.7518.02
CCEPCoca-Cola European Partners plc20200110A4.512.940.530.502.422.44
CCFChase Corporation20200110A92.1638.3318.9921.1319.3517.20
CCHCollier Creek Holdings Class A20200110A55.9066.2166.1466.140.080.08
CCICrown Castle Intl. Corp.20200110A3.567.967.457.530.510.43
CCJCameco Corporation20200110A11.269.233.934.575.304.66
CCKCrown Holdings Inc.20200110A6.043.601.071.532.542.07
CCLCarnival Corporation20200110A2.183.521.921.711.611.81
CCLPCSI Compressco LP20200110A112.0255.4137.5036.8917.9118.52
CCMPCabot Microelectronics Corp20200110A18.4715.0811.8512.133.232.95
CCNECNB Financial Corp/PA20200110A96.9038.6630.8531.107.807.56
CCOClear Channel Outdoor Holdings,20200110A36.6528.0917.8016.0810.2812.00
CCOICogent Communications Holdings,20200110A12.915.211.061.124.154.09
CCORCore Alternative Capital20200110ETF28.9811.1511.0510.960.090.19
CCRCONSOL Coal Resources LP20200110A90.1144.9518.6923.4326.2621.52
CCRCChina Customer Relations Center20200110A300.04325.39296.79290.1928.6035.20
CCRNCross Country Healthcare Inc20200110A27.7124.604.304.6520.3019.94
CCSCENTURY COMMUNITIES, INC.20200110A15.2313.065.636.147.436.91
CCXChurchill Capital Corp II Class20200110A54.0936.0732.0332.034.044.04
CCXIChemoCentryx, Inc.20200110A19.5112.593.133.239.469.37
CDAYCeridian HCM Holding20200110A7.734.122.372.711.751.41
CDCVictoryShares US EQ Income Enha20200110ETF4.522.681.871.580.821.11
CDECoeur Mining, Inc.20200110A15.3214.139.236.994.897.14
CDEVCentennial Resource Development20200110A23.4916.707.455.599.2411.01
CDKCDK Global, Inc.20200110A7.3412.101.341.4810.7610.62
CDLVictoryShares US Large Cap High20200110ETF13.0011.538.909.712.631.81
CDLXCardlytics, Inc. Common Stock20200110A32.0114.683.164.4211.5310.27
CDMOAvid Bioservices, Inc. Common S20200110A31.1827.0634.118.31-7.0518.75
CDNACareDx, Inc.20200110A21.2311.064.145.356.925.71
CDNSCadence Design Systems20200110A3.382.61-0.101.082.711.53
CDORCondor Hospitality Trust, Inc.20200110A10.378.128.128.120.000.00
CDRCedar Realty Trust, Inc20200110A38.2332.5134.3532.25-1.840.26
CDTXCidara Therapeutics, Inc.20200110A78.6595.0024.0344.7570.9850.25
CDWCDW Corporation20200110A5.615.221.731.523.493.70
CDXCChromaDex Corporation20200110A46.0043.4716.2821.0227.1922.45
CDXSCodexis, Inc.20200110A17.3610.963.704.607.256.36
CDZICADIZ, Inc.20200110A14.0521.218.317.0112.9014.20
CECelanese Corporation Common Sto20200110A6.164.03-0.941.254.972.78
CECECeco Environmental Corp20200110A49.1035.5323.2825.1512.2610.38
CEFSSaba Closed-End Funds ETF20200110ETF32.8326.4925.6125.610.880.88
CEICamber Energy, Inc20200110A89.3767.0547.3351.0219.7216.03
CEIXCONSOL Energy Inc.20200110A22.8615.661.674.0113.9811.65
CELCellcom Israel, Ltd.20200110A159.64183.19108.34134.4574.8548.75
CELCCelcuity Inc. Common Stock20200110A229.27160.01150.73148.109.2811.90
CELHCelsius Holdings, Inc. Common S20200110A45.8929.3914.5415.7914.8513.60
CELPCypress Environmental Partners,20200110A153.1770.6367.1569.113.481.52
CEMBiShares J.P. Morgan EM Corporat20200110ETF11.4913.6113.8313.84-0.22-0.22
CEMIChembio diagnostics, Inc.20200110A120.34109.4776.0979.1533.3830.32
CENTCentral Garden and Pet Co20200110A28.9916.0510.239.195.826.85
CENTACentral Garden & Pet Company20200110A19.0814.167.486.736.677.42
CENXCentury Aluminum Co20200110A14.9522.191.4514.8820.757.32
CEPUCentral Puerto S.A. American De20200110A73.0449.8426.4430.1623.4019.68
CEQPCrestwood Equity Partners LP20200110A14.638.602.192.976.415.62
CERCCerecor Inc.20200110A101.00201.9193.59133.47108.3268.44
CERNCerner Corp20200110A4.428.951.331.187.627.77
CERSCerus Corp20200110A22.8920.16-2.09-2.0922.2422.25
CETVCentral European Media Enterpri20200110A23.1223.343.5515.7319.797.61
CETXCEMTREX INC.20200110A111.2787.5763.1063.0824.4724.50
CEVACEVA Inc.20200110A25.0015.854.265.2411.5910.61
CEWWisdomTree Emerging Currency S20200110ETF41.5726.5025.8525.850.650.65
CEYVictoryShares Emerging Market H20200110ETF31.829.188.079.191.110.00
CEZVictoryShares Emerging Market V20200110ETF25.6521.2021.2021.190.000.01
CFCF Industries Holding, Inc.20200110A4.814.000.080.603.933.41
CFAVictoryShares US 500 Volatility20200110ETF5.753.312.713.110.600.20
CFBCrossFirst Bankshares, Inc. Com20200110A127.1060.0444.4747.3015.5712.74
CFBICommunity First Bancshares, Inc20200110A247.06326.87346.75346.75-19.88-19.88
CFBKCentral Federal Corporation20200110A67.41146.5938.17139.63108.426.96
CFFACF Finance Acquisition Corp. Cl20200110A21.0713.3211.8311.501.491.82
CFFIC&F Financial Corp20200110A109.6652.9249.2349.303.693.61
CFFNCapitol Federal Financial, Inc.20200110A7.9912.292.192.1210.1010.28
CFGCitizens Financial Group, Inc.20200110A2.603.430.620.622.812.81
CFMSConformis, Inc. Common Stock20200110A79.8059.6447.9252.6211.727.02
CFOVictoryShares US 500 Enhanced V20200110ETF6.713.281.781.871.501.41
CFRCullen/Frost Bankers Inc.20200110A9.364.293.092.861.201.43
CFRXContraFect Corporation20200110A117.54103.3275.1182.0828.2221.24
CFXColfax Corporation20200110A5.434.800.790.974.013.84
CGThe Carlyle Group Inc. Common S20200110A7.045.403.521.501.883.90
CGACHINA GREEN AGRICULTURE INC20200110A177.05129.2395.72104.7333.5124.50
CGBDTCG BDC, Inc. Common Stock20200110A11.2510.700.520.5210.1810.18
CGCCanopy Growth Corporation Commo20200110A10.577.815.474.582.343.23
CGENCompugen Ltd20200110A49.25110.2811.3813.0398.9197.25
CGIXCancer Genetics, Inc. Common St20200110A94.1582.05-2.0927.3184.1354.73
CGNXCognex Corp20200110A7.975.521.982.253.543.27
CGOCalamos Global Total Return Fun20200110A55.6942.7818.7818.8524.0023.93
CGWInvesco S&P Global Water Index20200110ETF7.876.236.266.28-0.03-0.05
CHADDirexion Daily CSI 300 China A20200110ETF13.319.878.878.901.000.97
CHAPChaparral Energy, Inc.20200110A104.0985.1235.5047.1649.6237.96
CHAUDirexion Daily CSI 300 China A20200110ETF4.206.723.634.073.092.65
CHCIComstock Holding Companies, Inc20200110A463.97323.09312.48312.4810.6110.61
CHCOCity Holding Co20200110A18.679.627.978.381.651.23
CHCTCommunity Healthcare Trust Inco20200110A24.0411.063.433.607.627.45
CHDChurch & Dwight Co., Inc.20200110A3.221.94-0.34-0.182.272.12
CHDNChurchill Downs Inc20200110A15.096.362.633.183.733.17
CHEChemed Corporation20200110A24.799.944.945.164.874.64
CHEFThe Chef's Warehouse Inc20200110A20.0511.013.283.677.737.34
CHEKCheck-Cap Ltd.20200110A130.41122.31105.40105.3916.9116.93
CHEPAGFiQ U.S. Market Neutral Value20200110ETF207.05392.12392.12392.120.000.00
CHFSCHF Solutions, Inc. Common Stoc20200110A102.11112.9672.7781.9640.1931.00
CHGGCHEGG, INC.20200110A6.554.391.762.572.631.82
CHGXChange Finance U.S. Large Cap F20200110ETF13.457.357.367.36-0.01-0.01
CHHChoice Hotels Intnl.20200110A6.684.360.561.353.813.01
CHICalamos Convertible Opportuniti20200110A11.6116.884.584.6312.3012.25
CHICGlobal X MSCI China Communicati20200110ETF194.56116.77101.50101.5015.2715.27
CHIEGlobal X MSCI China Energy ETF20200110ETF963.4027.0827.0827.080.000.00
CHIIGlobal X MSCI China Industrials20200110ETF281.3760.9961.3060.67-0.310.31
CHILGlobal X MSCI China Large-Cap 520200110ETF44.3654.3732.4455.7421.93-1.37
CHIMGlobal X MSCI China Materials E20200110ETF225.25601.69601.69601.690.000.00
CHIQGlobal X MSCI China Consumer Di20200110ETF20.7543.7615.9615.7927.8027.97
CHIRGlobal X MSCI China Real Estate20200110ETF37.2517.2317.2317.230.000.00
CHISGlobal X MSCI China Consumer St20200110ETF151.1453.6751.3151.312.362.36
CHIXGlobal X MSCI China Financials20200110ETF24.4818.307.965.7910.3412.52
CHKChesapeake Energy Corp.20200110A10.1913.235.688.907.564.36
CHKPCheck Point Software Technologi20200110A5.325.272.342.922.932.34
CHMAChiasma, Inc. Common Stock20200110A39.7439.9420.2722.4819.6717.50
CHMGChemung Financial Corp20200110A351.48132.47121.33121.5811.1510.89
CHMICHERRY HILL MORTGAGE INVESTMENT20200110A9.526.032.832.653.203.38
CHNALoncar China BioPharma ETF20200110ETF73.4922.2621.7922.260.470.00
CHNGChange Healthcare Inc. Common S20200110A21.3512.8911.5012.181.390.71
CHNRChina Natural Resources, Inc.20200110A474.97199.5165.7665.76133.75133.75
CHPMCHP Merger Corp. Class A Common20200110A2582.512645.362645.362645.360.000.00
CHRACharah Solutions, Inc Common St20200110A281.28176.4444.4854.03131.96122.41
CHRSCoherus BioSciences, Inc.20200110A17.5218.4123.1421.31-4.69-2.86
CHRWC.H. Robinson Worldwide, Inc.20200110A5.018.171.771.976.406.20
CHSChicos FAS, Inc.20200110A24.5917.559.607.327.9310.21
CHTRCharter Comm Inc Del CL A New20200110A6.653.081.531.862.101.77
CHUYChuy's Holdings, Inc. Common St20200110A29.9723.624.786.1918.8417.44
CHWCalamos Global Dynamic Income F20200110A21.0812.275.237.067.035.20
CHWYChewy, Inc.20200110A13.387.673.614.914.072.76
CHYCalamos Convertible and High In20200110A12.787.456.036.081.421.37
CICIGNA Corporation20200110A4.612.801.221.851.580.96
CIACitizens, Inc.20200110A41.8726.0317.2715.978.7610.05
CIBRFirst Trust Exchange-Traded Fun20200110ETF15.809.578.628.970.950.59
CIDVictoryShares International Hig20200110ETF29.3419.7117.8017.801.911.91
CIDMCinedigm Corp.20200110A280.39211.10183.02182.6028.0828.50
CIENCiena Corporation20200110A4.093.181.241.281.941.90
CIFSChina Internet Nationwide Finan20200110A147.84116.0295.8893.3420.1422.68
CIGIColliers International Group In20200110A14.7214.615.515.419.109.20
CILVictoryShares International Vol20200110ETF25.5814.6514.6514.650.000.00
CIMChimera Investment Corp.20200110A4.815.250.620.604.644.65
CINFCincinnati Financial Corp20200110A5.109.195.656.123.553.08
CINRCINER RESOURCES LP20200110A27.4111.697.177.174.524.52
CIOCITY OFFICE REIT, INC.20200110A9.336.092.384.893.711.20
CIRCIRCOR International, Inc20200110A22.0112.844.356.198.496.64
CITCIT Group Inc.20200110A6.803.990.100.883.893.11
CIVBCivista Bancshares, Inc.20200110A68.4339.3520.6821.7118.6717.64
CIXComp X International Inc.20200110A472.27249.16245.88245.883.293.29
CIZVictoryShares Developed Enhance20200110ETF16.7634.4034.4034.400.000.00
CIZNCitizens Holding Co.20200110A637.47
CJJDChina Jo-Jo Drugstores, Inc.20200110A70.4072.9016.559.6756.3563.23
CKHSeacor Holdings Inc.20200110A29.0414.848.038.426.816.42
CKPTCheckpoint Therapeutics, Inc. C20200110A202.12131.0277.8285.1553.2045.87
CKXCKX Lands, Inc.20200110A583.97330.70367.77403.05-37.07-72.35
CLColgate-Palmolive Company20200110A1.691.800.160.261.641.54
CLARClarus Corporation Common Stock20200110A34.5015.570.302.7415.2812.84
CLBCore Laboratories N.V.20200110A12.886.721.421.715.295.01
CLBKColumbia Financial, Inc. Common20200110A8.6416.005.144.4310.8611.57
CLBSCaladrius Biosciences, Inc. Com20200110A176.27118.2072.4572.2945.7545.91
CLCTCollectors Universe20200110A60.8933.6229.3628.824.254.80
CLDBCORTLAND BNCP CRTLD OHIO20200110A215.29189.98128.60128.6061.3861.38
CLDRCloudera, Inc.20200110A8.577.224.564.492.662.73
CLDTCHATHAM LODGING TRUST20200110A12.317.122.913.004.204.11
CLDXCelldex Therapeutics, Inc20200110A73.8265.7428.6929.8937.0536.10
CLFCleveland-Cliffs Inc.20200110A13.0311.024.676.326.354.70
CLFDClearfield, Inc.20200110A92.4037.5616.0716.2721.4921.29
CLGXCorelogic, Inc.20200110A7.193.284.635.69-1.36-2.41
CLHClean Harbors, Inc20200110A12.286.112.562.943.553.17
CLIMack-Cali Realty Corp.20200110A11.005.262.082.393.192.88
CLIRClearSign Technologies Corporat20200110A342.07280.30116.86116.72163.44163.58
CLIXProShares Long Online/Short Sto20200110ETF22.53120.63100.72120.2419.910.39
CLMTCalumet Specialty Products Part20200110A52.3535.2510.79-0.7924.4636.04
CLNCColony Credit Real Estate, Inc.20200110A19.3338.0527.4327.6110.6210.45
CLNEClean Energy Fuels Corp.20200110A38.3869.6524.3321.1445.3148.51
CLNYColony Capital, Inc. Class A C20200110A20.7415.627.405.308.2210.32
CLOUGlobal X Cloud Computing ETF20200110ETF16.8752.3618.0731.3034.2921.06
CLPRClipper Realty Inc. Common Stoc20200110A66.9935.9322.9624.2912.9711.64
CLPSCLPS Incorporation Common Stock20200110A531.67422.47276.77278.35145.70144.11
CLRCONTINENTAL RESOURCES INC.20200110A8.265.441.032.174.413.27
CLRBCellectar Biosciences INC NEW20200110A122.1277.5151.2658.4926.2519.02
CLRGIQ Chaikin U.S. Large Cap ETF20200110ETF10.4912.7412.7412.740.000.00
CLROClearOne, Inc. (DE) Common Stoc20200110A669.10257.87177.42177.4280.4480.44
CLSCelestica, Inc.20200110A12.569.224.744.634.474.58
CLSDClearside Biomedical, Inc. Comm20200110A92.1485.8865.9455.0819.9430.80
CLSNCelsion Corporation20200110A109.5872.3622.8624.8749.5047.49
CLTLInvesco Treasury Collateral ETF20200110ETF1.851.201.201.200.000.00
CLUBTown Sports International Holdi20200110A106.8372.5954.1358.2118.4614.38
CLVSClovis Oncology, Inc.20200110A11.9911.383.233.688.147.70
CLWClearwater Paper Corporation20200110A29.4214.644.635.3310.019.31
CLWTEuro Tech Holdings Co Ltd. New20200110A442.83305.12288.72288.7216.4016.40
CLXClorox Company20200110A3.302.210.831.061.381.15
CLXTCalyxt, Inc. Common Stock20200110A71.0355.7920.4921.7935.3034.00
CMCanadian Imperial Bank of Comme20200110A2.091.63-0.020.431.651.20
CMAComerica Incorporated20200110A4.243.09-0.110.033.203.06
CMBMCambium Networks Corporation Or20200110A320.22137.4882.9498.2554.5439.24
CMBSiShares CMBS ETF20200110ETF33.5331.4423.3123.248.128.20
CMCCommercial Metals Company20200110A5.357.202.474.044.753.16
CMCLCaledonia Mining Corporation Pl20200110A156.32122.3891.2088.0231.1834.36
CMCOColumbus McKinnon Corp/NY20200110A23.8316.557.778.998.797.56
CMCSAComcast Corp20200110A2.254.945.034.42-0.090.53
CMCTCIM Commercial Trust Corp.20200110A44.5516.4313.1813.383.253.05
CMDCantel Medical Corporation20200110A13.756.232.512.533.723.70
CMDYiShares Bloomberg Roll Select C20200110ETF62.5937.8635.0337.862.820.00
CMECME Group Inc.20200110A3.634.241.161.633.082.61
CMFiShares California Muni Bond ET20200110ETF3.022.921.711.711.211.21
CMGChipotle Mexican Grill, Inc.20200110A9.856.222.342.953.883.28
CMICummins Inc.20200110A4.442.220.410.911.801.31
CMLSCumulus Media Inc. Class A Comm20200110A60.6467.2719.8221.2947.4645.98
CMOCapstead Mortgage Corp.20200110A12.9910.894.876.376.024.52
CMPCompass Minerals International,20200110A15.839.357.346.532.012.82
CMPRCimpress PLC Ordinary Shares (I20200110A21.7011.366.246.655.124.71
CMRECostamare Inc.20200110A12.7510.02-2.18-1.9212.2011.93
CMRXChimerix, Inc.20200110A49.8439.0011.6912.7127.3226.29
CMSCMS Energy Corporation20200110A2.163.041.201.451.841.59
CMTCore Molding Technologies, Inc.20200110A134.5369.6268.1168.181.511.44
CMTLComtech Telecommunications20200110A19.5010.192.413.077.787.12
CNXtrackers MSCI All China Equity20200110ETF20.4019.7618.3715.831.393.93
CNACNA Financial Corporation20200110A11.335.864.263.961.591.89
CNATConatus Pharmaceuticals Inc.20200110A79.9999.8254.7861.4145.0438.41
CNBKACentury Bancorp Inc/Mass20200110A136.7590.5275.5082.9515.027.57
CNBSAmplify Seymour Cannabis ETF20200110ETF39.9649.9842.9646.477.033.52
CNCCentene Corporation20200110A3.652.921.231.261.691.65
CNCEConcert Pharmaceuticals, Inc.20200110A45.4022.969.4611.0813.5111.89
CNCRLoncar Cancer Immunotherapy ETF20200110ETF29.0012.411.742.4610.679.95
CNDTConduent Incorporated Common St20200110A18.8814.613.504.4711.1210.12
CNETChinaNet Online Holdings Inc.20200110A155.35118.75107.06107.1211.6911.63
CNFRConifer Holdings, Inc20200110A269.6664.4361.4061.403.033.03
CNHICNH INDUSTRIAL N.V.20200110A9.149.054.254.484.814.57
CNICanadian National Railway20200110A2.301.480.480.621.000.86
CNKCinemark Holdings, Inc.20200110A6.744.984.293.510.691.47
CNMDCONMED Corporation20200110A13.455.101.431.463.663.64
CNNECannae Holdings, Inc. Common St20200110A16.1213.326.904.286.429.04
CNOCNO Financial Group, Inc.20200110A5.917.441.552.315.915.16
CNOBCenter Bancorp Inc20200110A33.3628.3511.2513.0817.1015.27
CNPCenterPoint Energy, Inc.20200110A3.863.390.480.732.922.66
CNQCanadian Natural Resources Limi20200110A3.194.130.961.443.182.70
CNRCornerstone Building Brands, In20200110A24.9613.122.223.4410.909.68
CNRGSPDR S&P Kensho Clean Power ETF20200110ETF17.5612.9213.8514.50-0.92-1.58
CNSCohen & Steers Inc.20200110A13.805.722.162.173.563.54
CNSLConsolidated Communications Hol20200110A25.6923.766.5210.9617.2412.80
CNSPCNS Pharmaceuticals, Inc. Commo20200110A100.9368.2055.3660.9312.847.27
CNSTConstellation Pharmaceuticals,20200110A61.2926.3714.9314.4611.4411.91
CNTGCentogene N.V. Common Shares20200110A256.43152.7074.58113.2278.1239.48
CNTYCentury Casinos Inc20200110A39.7742.2119.5517.9122.6624.30
CNXCNX Resources Corporation20200110A13.0911.853.593.828.268.03
CNXMCNX Midstream Partners LP20200110A16.936.326.273.090.053.23
CNXNPC Connection Inc20200110A18.299.503.712.455.807.06
CNXTVanEck Vectors ChinaAMC SME-Chi20200110ETF16.5025.134.054.6621.0820.47
CNYAiShares MSCI China A ETF20200110ETF20.8812.8812.5612.600.320.28
COGlobal Cord Blood Corporation20200110A61.3138.2414.2318.7524.0119.49
COCPCocrystal Pharma, Inc. Common S20200110A406.32361.65357.30357.294.344.36
CODACoda Octopus Group, Inc. Common20200110A72.5347.1821.7323.7125.4523.47
CODICompass Diversified Holdings Sh20200110A14.5519.1715.2616.123.913.06
CODXCo-Diagnostics, Inc. Common Sto20200110A188.83175.62138.59145.1937.0330.43
COFCapital One Financial20200110A2.931.590.580.841.010.75
COGCabot Oil & Gas Corp.20200110A5.869.286.436.502.872.80
COHNCohen & Company Inc20200110A714.71895.35876.74876.7418.6118.61
COHRCoherent Inc20200110A17.8212.396.857.115.545.29
COHUCohu Inc20200110A19.646.16-1.67-1.477.837.63
COKECoca-Cola Consolidated, Inc. Co20200110A52.8822.8214.4314.378.218.01
COLBColumbia Banking Systems Inc20200110A10.936.841.472.095.374.75
COLDAmericold Realty Trust20200110A4.986.052.374.163.681.90
COLLCollegium Pharmaceutical, Inc.20200110A32.1818.838.278.5410.5610.29
COLMColumbia Sportswear Co20200110A10.155.181.251.813.933.37
COMDirexion Auspice Broad Commodit20200110ETF33.470.890.400.400.490.49
COMBGraniteShares Bloomberg Commodi20200110ETF11.597.206.806.100.411.10
COMMCommScope Holding Company, Inc.20200110A7.947.051.021.746.025.31
COMTiShares Commodities Select Stra20200110ETF8.412.972.622.430.350.53
CONECyrusOne Inc Common Stock20200110A6.784.521.371.703.152.82
CONNConn's Inc.20200110A14.2910.063.491.296.568.76
COOThe Cooper Companies, Inc.20200110A8.553.890.421.593.462.30
COOPMr. Cooper Group Inc. Common St20200110A14.4310.161.962.718.197.44
COPConocoPhillips20200110A2.453.601.211.402.392.21
COPXGlobal X Copper Miners ETF (NEW20200110ETF30.8728.7620.2220.868.547.90
CORCoresite Realty Corporation20200110A10.726.052.742.783.313.28
CORECore Mark Holding Co., Inc.20200110A19.1214.024.254.549.789.49
CORPPIMCO Investment Grade Corporat20200110ETF5.453.291.942.651.350.64
CORRCorEnergy Infrastructure Trust,20200110A22.4510.056.116.963.943.09
CORTCorcept Therapeutics Inc.20200110A16.4214.90-0.290.0815.1914.82
CORVCorrevio Pharma Corp. Ordinary20200110A43.1646.8831.9332.4714.9514.41
COSTCostco Wholesale Corp20200110A2.792.091.061.241.030.85
COTYCOTY INC20200110A9.498.023.064.184.963.84
COUPCoupa Software Incorporated20200110A10.017.122.482.714.644.41
COWiPath Series B Bloomberg Livest20200110ETN32.3411.3510.9910.170.361.18
COWNCowen Inc. Class A Common Stock20200110A16.959.606.026.053.583.55
COWZPacer US Cash Cows 100 ETF20200110ETF7.214.482.712.851.771.63
CPCanadian Pacific Railway20200110A4.762.481.341.471.141.01
CPACopa Holdings, S.A.20200110A15.736.872.402.684.474.19
CPAAConyers Park II Acquisition Cor20200110A455.46360.27360.27360.270.000.00
CPAHCounterpath Corp20200110A85.0884.3319.6140.4764.7143.87
CPBCampbell Soup Company20200110A3.082.601.451.401.151.20
CPECallon Petroleum Company20200110A23.7919.689.6710.4810.009.19
CPFCentral Pacific Financial Corpo20200110A11.574.982.863.512.121.47
CPGCRESCENT POINT ENERGY CORP.20200110A21.7818.037.658.4610.389.57
CPHCCanterbury Park Holding Corpora20200110A392.16122.08122.08122.080.000.00
CPHIChina Pharma Holdings, Inc.20200110A106.66107.5885.0493.2922.5314.29
CPICPI Inflation Hedged ETF20200110ETF9.72194.59214.54218.21-19.95-23.62
CPIXCumberland Pharmaceuticals Inc20200110A328.19231.01242.62237.26-11.60-6.25
CPKChesapeake Utilities20200110A20.5910.486.546.743.943.74
CPLGCorePoint Lodging Inc. Common S20200110A36.6522.7115.3515.337.367.37
CPLPCapital Product Partners L.P.20200110A28.8425.769.4710.4216.2815.33
CPRICapri Holdings Limited20200110A5.042.860.930.941.931.92
CPRTCopart Inc20200110A4.663.311.270.892.042.42
CPRXCatalyst Pharmaceutical Inc.20200110A22.8522.808.3410.6114.4812.20
CPSCooper-Standard Automotive Inc.20200110A35.4116.527.417.319.119.21
CPSHCPS Technologies Corp. Common S20200110A168.9881.4674.2874.287.187.18
CPSIComputer Programs & Systems In20200110A29.8212.403.292.939.119.47
CPSSConsumer Portfolio Services20200110A189.0396.6377.0777.0719.5719.57
CPSTCapstone Turbine Corp20200110A135.3867.2348.1749.7219.0617.51
CPTCamden Property Trust20200110A4.852.201.001.011.191.19
CPTACapitala Finance Corp.20200110A29.8922.2911.5011.1910.7911.10
CPZCalamos Long/Short Equity & Dyn20200110A44.5331.0530.1930.190.850.85
CQPCheniere Energy Partners, LP20200110A51.2429.5320.0422.349.497.19
CQQQInvesco China Technology ETF20200110ETF12.0715.794.995.2410.8010.55
CRCrane Company20200110A12.904.732.112.562.622.17
CRAICRA International, Inc.20200110A49.7117.987.908.3110.089.67
CRAKVanEck Vectors Oil Refiners ETF20200110ETF46.1823.8421.6221.622.212.21
CRBNiShares MSCI ACWI Low Carbon Ta20200110ETF14.816.025.385.470.640.55
CRBPCorbus Pharmaceuticals Holdings20200110A21.9218.626.636.4711.9912.15
CRCCalifornia Resources Corporatio20200110A17.1920.774.286.3516.5014.42
CRDACrawford & Company Class A20200110A70.5474.0644.8447.6429.2226.42
CRDBCrawford & Company Class B20200110A108.7782.3478.8379.463.512.89
CREECree Inc20200110A6.924.161.151.483.012.68
CREGChina Recycling Energy Corporat20200110A287.98316.23261.36267.1155.0949.34
CREXCREATIVE REALITIES, INC.20200110A1136.631411.321467.031467.03-55.71-55.71
CRHMCRH Medical Corporation20200110A36.3335.75-4.31-9.0840.0644.83
CRICarter's Inc.20200110A9.063.821.001.192.822.63
CRISCuris Inc20200110A110.04120.90110.84111.4010.069.50
CRKComstock Resources, Inc.20200110A28.6416.416.135.1710.2811.24
CRLCharles River Laboratories Inte20200110A9.446.521.473.315.053.21
CRMsalesforce.com, inc.20200110A2.252.191.391.360.800.83
CRMDCorMedix Inc.20200110A50.5533.5228.2829.275.244.25
CRMTAmerica's Car Mart Inc20200110A39.5822.429.7712.8412.649.58
CRNCCerence Inc. Common Stock20200110A37.8018.5710.4010.108.168.47
CRNTCeragon Networks Ltd20200110A46.2249.3123.4826.1625.8323.18
CRNXCrinetics Pharmaceuticals, Inc.20200110A228.3377.5354.6054.2222.9323.31
CRONCronos Group Inc. Common Share20200110A14.7816.509.8810.246.626.26
CROPIQ Global Agribusiness Small Ca20200110ETF46.30
CROXCrocs, Inc.20200110A8.115.392.953.522.441.87
CRSCarpenter Technology Corp20200110A17.037.790.861.236.936.56
CRSACrescent Acquisition Corp Class20200110A30.6529.8729.8729.870.000.00
CRSPCRISPR Therapeutics AG20200110A16.279.915.045.514.884.40
CRTCross Timbers Royalty Trust20200110A33.3929.5715.1316.9214.4512.65
CRTXCortexyme, Inc. Common Stock20200110A142.2095.2441.1442.8154.1052.43
CRUSCirrus Logic Inc20200110A10.554.59-1.260.685.853.91
CRVLCorvel Corp20200110A39.1811.046.597.644.453.39
CRVSCorvus Pharmaceuticals, Inc.20200110A85.8849.533.771.1945.7648.34
CRWDCrowdStrike Holdings, Inc. Clas20200110A6.977.293.874.203.423.09
CRWSCrown Crafts Inc20200110A51.1819.8219.7018.600.121.22
CRYCryoLife, Inc.20200110A18.0812.277.498.894.783.38
CSAVictoryShares US Small Cap Vola20200110ETF22.6311.3310.8011.330.540.00
CSBVictoryShares US Small Cap High20200110ETF20.5729.1131.0231.10-1.92-1.99
CSBRChampions Oncology, Inc.20200110A151.8882.6353.5253.2629.1129.37
CSCOCisco Systems Inc20200110A2.123.173.222.11-0.041.05
CSDInvesco S&P Spin-Off ETF20200110ETF16.717.624.747.622.870.00
CSFVictoryShares US Discovery Enha20200110ETF10.518.972.754.986.223.99
CSFLCenterState Bank Corporation Co20200110A8.459.35-0.63-0.739.9710.08
CSGPCoStar Group Inc20200110A16.156.341.983.734.362.61
CSGSCSG Systems International20200110A14.155.862.973.222.892.64
CSIICardiovascular Systems, Inc.20200110A17.317.192.165.095.032.09
CSIQCanadian Solar, Inc.20200110A12.449.20-1.740.9010.948.30
CSLCarlisle Companies, Inc.20200110A9.764.402.002.282.402.12
CSLTCASTLIGHT HEALTH, INC.20200110A77.5567.5949.4149.5718.1818.02
CSMProShares Large Cap Core Plus20200110ETF8.776.055.155.250.900.79
CSMLIQ Chaikin U.S. Small Cap ETF20200110ETF23.0811.5810.6910.360.901.22
CSODCornerstone OnDemand, Inc.20200110A9.8728.3410.3410.8817.9917.46
CSPICSP Inc.20200110A135.7252.3710.5010.7841.8741.59
CSQCalamos Strategic Total Return20200110A18.4227.195.535.8421.6721.35
CSSEChicken Soup for the Soul Enter20200110A365.33102.1467.3675.7234.7926.42
CSTECaesarstone Ltd.20200110A24.9024.554.075.0620.4819.49
CSTLCastle Biosciences, Inc. Common20200110A143.9154.4232.6033.7921.8220.64
CSTMConstellium SE Class A Ordinary20200110A10.006.664.094.542.572.12
CSTRCapStar Financial Holdings, Inc20200110A26.8826.856.288.3420.5718.51
CSUCapital Senior Living20200110A59.3836.1112.3414.1223.7721.99
CSVCarriage Services, Inc.20200110A27.4613.687.885.995.797.69
CSWCCapital Southwest Corp20200110A16.467.775.535.212.242.56
CSWICSW Industrials, Inc20200110A52.2525.2210.6412.3914.5812.82
CSXCSX Corporation20200110A2.413.121.401.661.731.47
CTASCintas Corp20200110A8.046.07-0.19-0.176.266.24
CTBCooper Tire & Rubber Co.20200110A14.908.513.143.625.374.89
CTBICommunity Trust Bancorp Inc20200110A42.6524.9015.7418.299.156.61
CTEKCynergisTek, Inc.20200110A252.7474.5972.8872.881.711.71
CTGComputer Task Group, Inc.20200110A116.4753.5842.7145.0210.878.56
CTHRCharles & Colvard Ltd20200110A118.7991.1167.9869.5723.1321.54
CTIBYunhong CTI Ltd. Common Stock20200110A230.42150.3089.2283.2961.0967.02
CTICCTI BioPharma Corp. (DE) Common20200110A102.22116.1894.04103.7322.1512.45
CTLCenturyLink, Inc.20200110A7.726.182.553.123.623.06
CTLTCATALENT, INC.20200110A8.134.902.943.791.971.12
CTMXCytomX Therapeutics, Inc.20200110A39.6221.015.725.6515.3015.37
CTOConsolidated-Tomoka Land Co.20200110A59.8129.0416.8716.9812.1712.06
CTRAContura Energy, Inc. Common Sto20200110A51.9735.251.939.5133.3225.75
CTRCCentric Brands Inc. Common Stoc20200110A276.68198.38103.45107.1994.9391.20
CTRECARTRUST REIT, INC.20200110A6.955.442.562.072.883.37
CTRMCastor Maritime Inc. Common Sto20200110A93.3679.8233.900.8745.9278.96
CTRNCiti Trends, Inc.20200110A29.9218.776.836.5711.9412.21
CTSCTS Corporation20200110A21.439.737.928.701.811.04
CTSHCognizant Technology Solutions20200110A1.993.310.240.883.072.43
CTSOCytosorbents Corp.20200110A66.8430.3418.6719.1911.6711.15
CTTCATCHMARK TIMBER TRUST, INC.20200110A15.497.413.453.493.953.91
CTVACorteva, Inc. Common Stock20200110A4.336.634.765.721.870.92
CTXRCitius Pharmaceuticals Inc. Com20200110A127.82142.58114.46122.0228.1220.57
CTXSCitrix Systems Inc20200110A3.221.800.710.581.101.23
CUBCubic Corporation20200110A18.457.102.682.974.424.13
CUBAHerzfeld Caribbean Basin Fund20200110A211.82102.70102.70102.700.000.00
CUBECubeSmart20200110A3.373.690.500.793.192.91
CUBICUSTOMERS BANCORP INC20200110A18.6110.284.425.375.864.91
CUECue Biopharma, Inc.20200110A65.4336.1014.4916.7821.6019.32
CUICUI Global, Inc.20200110A212.28113.0380.13102.0832.9010.95
CULPCulp, Inc.20200110A86.8040.3732.3334.708.035.67
CUOContinental Materials Corporati20200110A296.83172.81153.21157.0719.6015.75
CUREDirexion Daily Healthcare Bull20200110ETF5.984.882.473.282.411.61
CUROCURO Group Holdings Corp.20200110A30.6318.052.865.2815.1812.77
CUTInvesco MSCI Global Timber ETF20200110ETF14.4213.278.719.144.564.13
CUTRCutera, Inc.20200110A30.3319.498.318.0411.1811.45
CUZCousins Properties Inc.20200110A6.012.740.881.071.861.67
CVACovanta Holding Corporation20200110A7.227.541.262.246.285.31
CVBFCVB Financial Corp20200110A5.5312.418.798.653.643.79
CVCOCavco Industries Inc.20200110A50.8913.525.376.998.146.52
CVCYCentral Valley Community Bancor20200110A68.2040.7333.4733.577.267.16
CVECenovus Energy Inc.20200110A10.158.662.132.316.536.36
CVEOCIVEO CORPORATION20200110A85.4763.1133.0234.6630.0928.45
CVETCovetrus, Inc. Common Stock20200110A12.2035.657.067.3328.5928.33
CVGICommercial Vehicle Group, Inc.20200110A38.0324.878.131.5916.7423.28
CVGWCalavo Growers Inc20200110A16.876.791.451.135.345.66
CVICVR ENERGY, INC.20200110A8.966.772.893.443.883.33
CVIACovia Holdings Corporation Comm20200110A105.7072.9636.4846.5536.4926.46
CVLTCommault Systems, Inc.20200110A9.725.32-0.041.595.363.74
CVLYCodorus Valley Bancorp Inc20200110A116.6077.5067.4071.9110.115.59
CVMCel-Sci Corporation20200110A33.2032.0626.2527.205.814.87
CVNACarvana Co.20200110A8.724.972.122.292.852.68
CVRChicago Rivet & Machine Co.20200110A424.88231.72255.47186.83-23.7544.89
CVSCVS HEALTH CORPORATION20200110A1.692.750.941.341.811.42
CVTICovenant Transportation Group,20200110A27.5013.15-2.94-0.7116.1013.87
CVUCPI Aerostructures, Inc.20200110A69.6844.6725.9132.2318.7612.44
CVVCVD Equipment Corp.20200110A134.3476.3671.6872.484.683.88
CVXChevron Corporation20200110A1.661.231.540.77-0.310.46
CVYInvesco Zacks Multi-Asset Incom20200110ETF22.0213.809.8412.203.951.60
CWCurtiss-Wright Corp.20200110A13.776.151.872.064.294.09
CWBSPDR Bloomberg Barclays Convert20200110ETF1.971.561.141.190.420.37
CWBCCommunity West BanCshares20200110A406.20299.46299.46299.460.000.00
CWBRCohBar, Inc. Common Stock20200110A255.66273.68180.75180.7592.9392.93
CWCOConsolidated Water Co Inc20200110A36.3245.0114.8315.1830.1829.83
CWEBDirexion Daily CSI China Intern20200110ETF20.1014.7110.2112.834.501.89
CWENClearway Energy, Inc. Class C C20200110A13.496.373.563.692.812.67
CWENAClearway Energy, Inc. Class A20200110A23.259.824.644.395.175.43
CWHCamping World Holdings, Inc.20200110A17.9513.683.864.169.839.52
CWISPDR MSCI ACWI ex-US ETF20200110ETF4.043.093.182.85-0.060.27
CWKCushman & Wakefield plc Ordinar20200110A14.289.444.154.855.294.59
CWSAdvisorShares Focused Equity ET20200110ETF43.9538.0939.1737.95-1.080.15
CWSTCasella Waste Systems Inc20200110A20.0716.313.233.1213.0913.19
CWTCalifornia Water Service20200110A11.334.551.281.573.282.98
CXDCChina XD Plastics Company Limit20200110A106.2178.6943.1743.6235.5235.07
CXOCONCHO RESOURCES INC.20200110A7.154.470.331.004.143.47
CXPCOLUMBIA PROPERTY TRUST, INC.20200110A5.864.452.192.882.261.57
CXSEWisdomTree Trust WisdomTree Chi20200110ETF20.2410.069.959.800.110.26
CXWCoreCivic, Inc.20200110A9.9718.6113.8015.604.853.04
CYCypress Semiconductor20200110A4.283.342.031.691.311.64
CYANCyanotech Corp20200110A554.28442.24441.79441.790.450.45
CYBWisdomTree Chinese Yuan Strate20200110ETF31.9531.2131.2131.210.000.00
CYBECyberoptics Corp20200110A55.8831.4318.6719.5012.7711.94
CYBRCyberArk Software Ltd.20200110A9.878.011.671.986.336.03
CYCCCyclacel Pharmaceuticals, Inc20200110A151.23134.0994.26105.7139.8328.38
CYCNCyclerion Therapeutics, Inc. Co20200110A50.2734.7216.4620.0018.2614.73
CYDChina Yuchai International Ltd.20200110A34.3722.5720.5820.731.991.84
CYHCommunity Health Systems, Inc.20200110A41.8730.0311.7312.1718.3117.87
CYRNCYREN Ltd.20200110A234.07174.20140.39140.3933.8233.82
CYRXCryoPort, Inc. Common Stock20200110A26.8318.984.576.2314.4112.76
CYTKCytokinetics Inc.20200110A15.889.461.982.657.486.81
CZAInvesco Zacks Mid-Cap ETF20200110ETF9.8632.7632.3632.860.40-0.09
CZNCCitizens & Northern Corporation20200110A364.37120.39110.88116.719.503.68
CZRCaesars Entertainment Corporati20200110A7.458.636.245.862.402.78
CZWICitizens Community Bancorp, Inc20200110A279.0455.6155.0655.060.550.55
CZZCosan Limited20200110A9.225.460.131.605.333.86
DDominion Energy, Inc Common Sto20200110A1.781.850.580.541.261.31
DACDanaos Corporation20200110A83.4635.7913.9622.1921.8213.59
DAIOData I/O Corp20200110A163.74120.14-1.7444.50121.8875.65
DAKTDaktronics Inc20200110A20.8429.5913.4214.5116.1715.08
DALDelta Air Lines, Inc.20200110A2.042.251.471.470.780.78
DALIFirst Trust DorseyWright DALI 120200110ETF16.4320.0421.5621.56-1.52-1.52
DALTAnfield Capital Diversified Alt20200110ETF27.0514.7216.7016.78-1.98-2.07
DANDana Incorporated20200110A6.956.822.103.664.733.16
DARDARLING INGREDIENTS INC.20200110A4.652.930.720.812.212.12
DAREDare Bioscience, Inc. Common St20200110A138.13153.33158.51157.24-5.18-3.91
DAUDExchange-Traded Notes linked to20200110ETN56.4126.9425.9725.970.970.97
DAUGFT Cboe Vest U.S. Equity Deep B20200110ETF15.0455.103.2555.1051.860.00
DAXGlobal X Funds Global X DAX Ger20200110ETF81.8821.3321.2821.330.050.00
DBDeutsche Bank Aktiengesellschaf20200110A11.698.604.554.904.023.67
DBAWXtrackers MSCI All World ex US20200110ETF20.2716.5314.7615.461.771.07
DBDDiebold Nixdorf Incorporated20200110A10.779.811.601.818.218.00
DBEFXtrackers MSCI EAFE Hedged Equi20200110ETF2.942.941.201.711.731.23
DBEHiM DBi Hedge Strategy ETF20200110ETF25.947.257.257.250.000.00
DBEMXtrackers MSCI Emerging Markets20200110ETF57.5024.1823.9824.010.200.18
DBEUXtrackers MSCI Europe Hedged Eq20200110ETF3.212.512.082.160.430.34
DBEZXtrackers MSCI Eurozone Hedged20200110ETF19.298.839.188.83-0.350.00
DBGRXtrackers MSCI Germany Hedged E20200110ETF62.0331.07-2.85-2.8533.9233.92
DBIDesigner Brands Inc.20200110A8.719.183.854.185.335.02
DBJPXtrackers MSCI Japan Hedged Equ20200110ETF6.365.214.694.690.520.52
DBLVAdvisorShares DoubleLine Value20200110ETF134.3784.9984.9984.990.000.00
DBMFiM DBi Managed Futures Strategy20200110ETF18.839.445.045.044.414.41
DBVTDBV Technologies S.A.20200110A20.3516.156.104.7710.0511.38
DBXDropbox, Inc. Class A20200110A5.745.010.891.004.124.01
DCARDropCar, Inc. Common Stock20200110A193.23193.39146.82147.6546.5745.74
DCHFExchange-Traded Notes linked to20200110ETN53.16
DCIDonaldson Company, Inc.20200110A7.083.232.842.070.391.16
DCODucommun Incorporated20200110A31.9117.745.706.6312.0411.11
DCOMDime Community Bancshares20200110A17.0515.322.773.0712.5512.25
DCPDCP Midstream, LP20200110A10.004.591.671.432.923.16
DCPHDeciphera Pharmaceuticals, Inc.20200110A25.286.353.494.142.872.21
DDDuPont de Nemours, Inc. Common20200110A2.521.730.300.401.431.33
DDD3D Systems Corp20200110A10.9210.533.575.646.974.89
DDGProshares Short Oil & Gas20200110ETF55.9630.6830.6830.680.000.00
DDIVFirst Trust Exchange-Traded Fun20200110ETF12.918.818.818.810.000.00
DDLSWisdomTree Dynamic Currency Hed20200110ETF50.8528.6027.4727.951.130.65
DDMProShares Ultra Dow3020200110ETF2.152.580.560.472.022.11
DDOGDatadog, Inc. Class A Common St20200110A10.999.372.876.116.503.26
DDSDillards Inc.20200110A17.5810.255.515.274.744.98
DDWMWisdomTree Dynamic Currency Hed20200110ETF23.857.126.316.640.810.48
DEDeere & Company20200110A5.041.95-0.310.902.261.05
DEAEasterly Government Properties,20200110A4.574.520.080.774.443.75
DEACDiamond Eagle Acquisition Corp.20200110A22.7121.7512.6415.859.115.92
DECKDeckers Outdoor Corp20200110A10.958.844.675.064.163.77
DEEFXtrackers FTSE Developed ex US20200110ETF205.4040.2740.2740.270.000.00
DEFInvesco Defensive Equity ETF20200110ETF32.5610.6810.2710.330.410.36
DEFAiShares Adaptive Currency Hedge20200110ETF34.4123.3323.3323.330.000.00
DEIDouglas Emmett, Inc.20200110A4.622.891.921.700.971.18
DELLDell Technologies Inc.20200110A4.574.392.842.891.541.50
DEMWisdomTree Emerging Markets Hig20200110ETF7.994.464.955.02-0.49-0.56
DENNDENNY'S CORP20200110A7.145.402.532.152.873.25
DESWisdomTree U.S. SmallCap Divide20200110ETF4.342.940.110.632.832.30
DESPDespegar.com, Corp.20200110A20.3411.219.489.791.731.42
DEURExchange-Traded Notes linked to20200110ETN14.7911.3211.3211.320.000.00
DEUSXtrackers Russell 1000 Comprehe20200110ETF12.9511.5212.1210.78-0.600.74
DEWWisdomTree Global High Dividend20200110ETF17.6312.6612.6712.67-0.01-0.01
DFEWisdomTree Europe SmallCap Divi20200110ETF15.3610.0610.0510.320.01-0.26
DFENDirexion Daily Aerospace & Defe20200110ETF16.109.517.817.651.701.86
DFFNDIFFUSION PHARMACEUTICALS INC20200110A74.0790.5060.4561.3630.0529.14
DFINDonnelley Financial Solutions,20200110A26.9410.353.645.196.715.16
DFJWisdomTree Japan SmallCap Divid20200110ETF8.855.804.993.720.802.07
DFNDReality Shares DIVCON Dividend20200110ETF74.3284.2284.2284.220.000.00
DFNLDavis Select Financial ETF20200110ETF37.204.9742.0242.02-37.06-37.06
DFSDiscover Financial Services20200110A2.892.46-0.28-0.202.742.66
DFVLiPath US Treasury 5-year Bull E20200110ETF63.87
DFVSiPath US Treasury 5-year Bear E20200110ETF181.00
DGDollar General Corp.20200110A3.499.829.889.90-0.06-0.08
DGAZVelocityShares 3x Inverse Natur20200110ETN22.1511.366.206.925.154.44
DGBPExchange-Traded Notes linked to20200110ETN24.340.00
DGICADonegal Group Inc20200110A51.8535.3817.6219.6317.7615.75
DGICBDonegal Group Inc20200110A554.68
DGIIDigi International Inc20200110A21.0025.5812.6913.1412.9012.44
DGLDVelocitySharesTM 3x Inverse Gol20200110ETF5.424.552.132.392.422.16
DGLYDigital Ally, Inc. Common Stock20200110A102.2792.983.7035.0589.2857.93
DGPDB Gold Double Long ETN due Feb20200110ETN61.0036.6241.8742.84-5.25-6.23
DGREWisdomTree Trust WisdomTree Eme20200110ETF43.6820.6620.6620.660.010.01
DGROiShares Core Dividend Growth ET20200110ETF2.382.641.151.771.490.87
DGRSWisdomTree Trust WisdomTree U.S20200110ETF20.7412.3312.1512.080.180.24
DGRWWisdomTree Trust WisdomTree U.S20200110ETF2.743.583.243.380.350.23
DGSWisdomTree Emerging Markets Sma20200110ETF9.314.964.534.550.430.41
DGTSPDR Global Dow ETF (based on T20200110ETF21.2312.1211.6911.670.430.44
DGXQuest Diagnostics Inc.20200110A4.134.061.741.502.322.56
DGZDB Gold Short ETN due February20200110ETN100.15254.86266.46244.50-11.6010.36
DHID.R. Horton Inc.20200110A2.512.03-0.110.682.141.35
DHILDiamond Hill Investment Group20200110A86.5740.6829.6231.8911.068.79
DHRDanaher Corporation20200110A1.961.250.650.760.600.49
DHSWisdomTree U.S. High Dividend F20200110ETF3.446.282.424.213.862.06
DHTDHT HOLDINGS, INC.20200110A12.5946.2642.0041.354.304.99
DHXDHI Group, Inc.20200110A61.0934.7324.9126.749.827.98
DIASPDR Dow Jones Industrial Avera20200110ETF0.701.981.711.460.270.52
DIALColumbia Diversified Fixed Inco20200110ETF7.065.104.885.050.220.05
DIETDefiance Next Gen Food and Agri20200110ETF26.6731.1516.5316.5314.6314.63
DIGProShares Ultra Oil & Gas20200110ETF5.545.600.231.015.374.59
DIMWisdomTree International MidCap20200110ETF15.708.267.358.350.92-0.09
DINDine Brands Global, Inc.20200110A14.269.216.216.543.002.67
DINTDavis Select International ETF20200110ETF58.1614.4010.9511.173.453.23
DIODDiodes Inc20200110A11.648.054.985.283.072.77
DISThe Walt Disney Company20200110A1.661.251.810.62-0.550.63
DISCADiscovery, Inc. Series A Common20200110A3.234.281.111.343.172.94
DISCBDiscovery, Inc. Series B Common20200110A1015.16420.59420.59420.590.000.00
DISCKDiscovery, Inc. Series C Common20200110A3.493.470.631.042.842.43
DISHDISH Network Corp.20200110A4.5418.442.622.9315.8215.51
DIVGlobal X SuperDividend U.S. ETF20200110ETF7.407.702.697.065.010.64
DIVAAGFiQ Hedged Dividend Income Fu20200110ETF24.2891.1078.7382.8512.378.25
DIVBiShares U.S. Dividend and Buyba20200110ETF5.927.718.478.73-0.76-1.01
DIVCC-Tracks Exchange Traded Notes20200110ETN514.77
DIVOAmplify CWP Enhanced Dividend I20200110ETF23.8134.0318.8224.2715.219.76
DIVYReality Shares DIVS ETF20200110ETF64.3649.3446.9346.932.412.41
DJCBETRACS Bloomberg Commodity Inde20200110ETN52.4737.3437.3437.340.000.00
DJCIETRACS Linked to the Bloomberg20200110ETN19.3637.4541.7341.73-4.29-4.29
DJCODaily Journal Corp20200110A0.12
DJDInvesco Dow Jones Industrial Av20200110ETF30.0616.1115.4420.420.67-4.31
DJPiPath Bloomberg Commodity Index20200110ETN4.9311.5211.2611.300.250.22
DJPYExchange-Traded Notes linked to20200110ETN16.9617.3817.7918.07-0.42-0.70
DKDelek US Holdings, Inc.20200110A12.008.335.173.653.164.68
DKLDELEK LOGISTICS PARTNERS, LP20200110A36.3219.675.849.3913.8310.29
DKSDick's Sporting Goods, Inc.20200110A4.879.335.275.714.053.61
DLADelta Apparel Inc.20200110A149.4277.3591.7375.02-14.382.33
DLBDolby Laboratories, Inc.Class A20200110A8.0310.228.428.161.802.06
DLBRVelocityShares Short LIBOR ETN20200110ETN105.9994.1894.1894.180.000.00
DLHCDLH Holdings Corp.20200110A295.95241.95241.95241.950.000.00
DLNWisdomTree U.S. LargeCap Divide20200110ETF2.591.310.941.000.370.31
DLNGDYNAGAS LNG PARNERS LP20200110A96.7052.8711.7911.7941.0841.08
DLPHDelphi Technologies PLC Ordinar20200110A15.209.273.795.455.473.82
DLPNDolphin Entertainment, Inc.20200110A293.16224.81188.30196.5236.5028.29
DLRDigital Realty Trust, Inc.20200110A2.782.360.851.051.511.31
DLSWisdomTree International SmallC20200110ETF9.066.004.824.841.191.17
DLTHDuluth Holdings Inc. Class B Co20200110A26.6518.177.046.0611.1312.11
DLTRDollar Tree Inc.20200110A3.295.594.464.231.131.36
DLXDeluxe Corporation20200110A10.924.20-1.150.415.353.80
DMACDiaMedica Therapeutics Inc. Com20200110A348.29147.7734.4355.56113.3492.20
DMDVAAM S& P Developed Markets High20200110ETF554.51193.06167.62174.2825.4318.78
DMLPDorchester Minerals LP20200110A33.9213.576.877.926.705.65
DMPIDelMar Pharmaceuticals, Inc. Co20200110A199.55139.2490.2689.5648.9849.69
DMRCDigimarc Corporation20200110A53.5632.4310.2112.8422.2219.59
DMREDeltaShares S&P EM 100 & Manage20200110ETF45.400.900.900.900.000.00
DMRLDeltaShares S&P 500 Managed Ris20200110ETF74.9836.5234.7134.711.811.81
DMRMDeltaShares S&P 400 Managed Ris20200110ETF73.66106.45125.70129.55-19.26-23.10
DMRSDeltaShares S&P 600 Managed Ris20200110ETF54.7830.9730.9730.970.000.00
DMTKDermTech, Inc. Common Stock20200110A100.6272.9137.3641.6035.5531.31
DNKNDunkin' Brands Group, Inc.20200110A5.533.690.800.842.892.85
DNLWisdomTree Global ex-US Quality20200110ETF15.7912.4912.5712.79-0.08-0.30
DNLIDenali Therapeutics Inc. Common20200110A26.3815.419.229.936.195.47
DNNDenison Mines Corp20200110A59.6294.4795.4084.85-0.939.85
DNOVFT Cboe Vest U.S. Equity Deep B20200110ETF29.4423.6323.3423.340.290.29
DNOWNOW INC.20200110A9.716.581.631.994.944.58
DNRDenbury Resources, Inc.20200110A77.2464.6835.9541.1728.7323.51
DODiamond Offshore Drilling20200110A14.9113.446.477.536.985.90
DOCPHYSICIANS REALTY TRUST20200110A5.618.874.995.393.893.49
DOCUDocuSign, Inc. Common Stock20200110A8.314.790.18-0.124.614.91
DOGProShares Short Dow3020200110ETF2.061.770.891.020.880.76
DOGSArrow Dogs of the World ETF20200110ETF66.7373.1771.1471.142.032.03
DOGZDogness (International) Corpora20200110A620.17372.21367.53367.534.684.68
DOLWisdomTree International LargeC20200110ETF15.077.467.437.430.030.03
DOMODomo, Inc. Class B Common Stock20200110A20.4611.162.743.138.428.02
DONWisdomTree U.S. MidCap Dividend20200110ETF4.527.214.506.472.730.74
DOOWisdomTree international Divide20200110ETF18.287.597.537.590.060.00
DOOOBRP Inc. Common Subordinate Vot20200110A11.3515.775.725.6910.0510.08
DOORMASONITE INTERNATIONAL CORP20200110A25.9110.755.936.634.824.12
DORMDorman Products, Inc. New20200110A19.8713.176.348.496.834.68
DOVDover Corporation20200110A5.362.331.992.640.34-0.31
DOWDow Inc.20200110A4.243.3711.657.57-8.28-4.19
DOXAmdocs Limited20200110A5.415.96-1.24-0.847.206.80
DPHCDiamondPeak Holdings Corp. Clas20200110A37.50109.94101.9691.967.9817.98
DPSTDirexion Daily Regional Banks B20200110ETF22.3330.2013.3217.4116.8912.79
DPWDPW Holdings, Inc.20200110A119.2497.2869.7478.2827.5419.00
DPZDomino's Pizza Inc.20200110A7.933.200.701.112.502.09
DRADDigirad Corporation20200110A315.02184.77133.15146.3051.6238.46
DREDuke Realty Corp.20200110A3.043.851.642.012.211.86
DRHDiamondRock Hospitality Company20200110A9.848.163.854.114.314.06
DRIDarden Restaurants, Inc.20200110A3.442.940.561.112.381.83
DRIODarioHealth Corp. Common Stock20200110A253.14257.61183.97208.4273.6349.18
DRIPDirexion Daily S&P Oil & Gas Ex20200110ETF20.8514.178.269.145.915.03
DRIVGlobal X Autonomous & Electric20200110ETF33.1233.657.7725.1525.898.50
DRNDirexion Daily Real Estate Bull20200110ETF39.1912.567.419.975.152.59
DRNADicerna Pharmaceuticals, Inc.20200110A28.8413.484.044.409.439.07
DRQDril-Quip, Inc.20200110A20.3711.995.855.716.156.28
DRRXDurect Corp20200110A44.5637.2319.3920.9717.8516.27
DRSKAptus Defined Risk ETF20200110ETF20.5417.3016.4016.070.891.22
DRTTDIRTT Environmental Solutions L20200110A48.7023.5925.9426.27-2.34-2.68
DRVDirexion Daily Real Estate Bear20200110ETF39.3321.849.4511.0112.4010.83
DRWWisdomTree Global ex-US Real Es20200110ETF13.9411.5710.2010.201.371.37
DSDrive Shack Inc.20200110A27.0328.2026.2426.031.962.17
DSEDuff & Phelps Select MLP and Mi20200110A34.4526.1616.6117.2510.139.49
DSGXDescartes Systems Group Inc20200110A9.043.91-10.66-10.3714.5714.27
DSIiShares MSCI KLD 400 Social ETF20200110ETF3.762.641.751.970.890.67
DSKEDaseke, Inc. Common Stock20200110A77.2050.811.242.9349.5747.88
DSLVVelocitySharesTM 3x Inverse Sil20200110ETF18.8511.749.378.572.373.17
DSPGDSP Group Inc20200110A27.4056.352.040.8654.3155.49
DSSDocument Security Systems, Inc.20200110A222.72223.27211.05211.5012.2211.76
DSSIDiamond S Shipping Inc. Common20200110A23.3714.185.165.069.039.13
DSTLDistillate U.S. Fundamental Sta20200110ETF10.9117.4113.0513.024.374.40
DSWLDeswell Industries Inc20200110A327.70201.72201.72201.720.000.00
DSXDiana Shipping, Inc.20200110A35.7250.5434.5730.8415.9719.70
DTDynatrace, Inc.20200110A12.3310.224.235.625.994.60
DTDWisdomTree U.S. Total Dividend20200110ETF3.201.962.111.92-0.150.04
DTEDTE Energy Company20200110A3.563.081.251.401.831.67
DTEADAVIDsTEA Inc. Common Stock20200110A185.85105.39101.69101.503.703.88
DTECALPS Disruptive Technologies ET20200110ETF7.814.414.444.42-0.03-0.01
DTHWisdomTree International High D20200110ETF17.7111.8510.3510.351.501.50
DTILPrecision BioSciences, Inc. Com20200110A43.1433.0715.1415.3817.9317.69
DTNWisdomTree U.S. Dividend ex-Fin20200110ETF3.701.761.421.770.33-0.01
DTODB Crude Oil Double Short Excha20200110ETN241.04198.40195.26196.633.141.77
DTSSDatasea Inc. Common Stock20200110A476.57392.79342.20366.9950.5925.80
DTULiPath US Treasury 2-year Bull E20200110ETF78.81
DTUSiPath US Treasury 2-year Bear E20200110ETF34.53
DTYLiPath US Treasury 10-year Bull20200110ETF11.2513.7915.3213.79-1.530.00
DUGProShares UltraShort Oil & Gas20200110ETF8.3611.117.907.553.213.56
DUKDuke Energy Corporation20200110A1.572.46-0.960.193.422.27
DURAVanEck Vectors Morningstar Dura20200110ETF29.9516.5916.0016.200.590.39
DUSADavis Select U.S. Equity ETF20200110ETF41.2426.7721.1926.725.580.05
DUSLDirexion Daily Industrials Bull20200110ETF32.3912.62-0.77-4.8913.3917.51
DUSTDirexion Daily Gold Miners Inde20200110ETF16.2915.009.909.355.105.64
DVADaVita Inc.20200110A3.642.350.200.362.152.00
DVAXDynavax Technologies Corporatio20200110A19.8228.291.661.5926.6526.72
DVDDover Motorsports20200110A61.5165.9359.8559.856.076.07
DVLUFirst Trust Dorsey Wright Momen20200110ETF14.5838.3423.0923.0915.2615.26
DVNDevon Energy Corporation20200110A4.073.400.690.622.712.81
DVOLFirst Trust Dorsey Wright Momen20200110ETF10.4116.4415.8015.930.650.52
DVOPSource Dividend Opportunity ETF20200110ETF18.8418.5518.5518.550.000.00
DVPDeep Value ETF20200110ETF34.8210.3910.3310.330.060.06
DVYiShares Select Dividend ETF20200110ETF1.863.062.862.910.200.15
DVYAiShares Asia/Pacific Dividend E20200110ETF28.5714.7520.8716.89-6.12-2.14
DVYEiShares Emerging Markets Divide20200110ETF12.836.025.055.170.970.85
DWASInvesco DWA SmallCap Momentum E20200110ETF16.6817.1917.0717.120.120.07
DWATArrow Investments Trust Arrow D20200110ETF138.39310.96300.57300.5710.3810.38
DWAWAdvisorShares Dorsey Wright FSM20200110ETF160.3734.0834.4834.48-0.40-0.40
DWCRArrow DWA Country Rotation ETF20200110ETF55.46
DWEQAdvisorShares Dorsey Wright Alp20200110ETF317.2118.2618.2618.260.000.00
DWFISPDR Dorsey Wright Fixed Income20200110ETF17.8825.2525.2525.250.000.00
DWLDDavis Select Worldwide ETF20200110ETF41.3425.5424.5025.061.050.48
DWMWisdomTree International Equity20200110ETF18.137.527.267.410.260.11
DWMCAdvisorShares Dorsey Wright Mic20200110ETF75.5060.9360.9360.930.000.00
DWMFWisdomTree International Multif20200110ETF52.5424.1124.6724.67-0.56-0.56
DWPPFirst Trust Dorsey Wright Peopl20200110ETF38.9032.6032.6032.600.000.00
DWSHAdvisorShares Dorsey Wright Sho20200110ETF37.2327.4929.0328.71-1.55-1.22
DWSNDawson Geophysical Company New20200110A310.32195.14169.26169.0125.8826.13
DWUSAdvisorShares Dorsey Wright FSM20200110ETF43.084.244.244.240.000.00
DWXSPDR S&P International Dividend20200110ETF8.7713.1410.5412.052.601.08
DXDynex Capital, Inc.20200110A11.076.854.895.231.961.61
DXCDXC Technology Company20200110A4.352.510.790.831.721.67
DXCMDexCom, Inc.20200110A13.0210.173.392.946.797.23
DXDProShares UltraShort Dow 3020200110ETF4.563.641.611.842.021.80
DXGEWisdomTree Germany Hedged Equit20200110ETF60.4410.043.136.876.923.17
DXJWisdomTree Japan Hedged Equity20200110ETF1.871.79-0.25-0.142.041.93
DXJSWisdomTree Japan Hedged SmallCa20200110ETF36.1822.5918.8020.833.791.75
DXLGDestination XL Group, Inc.20200110A488.46153.92132.93133.3520.9920.58
DXPEDXP Enterprises Inc20200110A52.2131.5718.4718.6713.0912.89
DXYNDixie Group Inc20200110A140.31237.1775.2178.60161.95158.56
DYDycom Industries, Inc.20200110A14.298.303.213.845.094.46
DYAIDyadic International, Inc.20200110A99.4573.3150.1758.8023.1414.51
DYLSWisdomTree Dynamic Long/Short U20200110ETF28.2214.1513.8714.150.280.00
DYNFBlackRock U.S. Equity Factor Ro20200110ETF6.206.164.604.601.551.55
DYNTDynatronics Corp20200110A155.09119.6685.8486.3933.8233.27
DZKDirexion Daily Developed Market20200110ETF15.209.417.248.932.170.49
DZSIDASAN Zhone Solutions, Inc20200110A74.0940.58-7.13-8.3247.7148.90
DZZDB Gold Double Short ETN due Fe20200110ETN299.18177.92156.49156.4921.4221.42
EAElectronic Arts Inc20200110A3.542.950.23-0.462.723.41
EAFGrafTech International Ltd.20200110A9.477.781.852.975.934.81
EAGGiShares ESG US Aggregate Bond E20200110ETF6.284.624.594.230.030.38
EARNELLINGTON RESIDENTIAL MORTGAGE20200110A24.1567.1641.9662.9725.204.19
EARSAuris Medical Holding Ltd. Comm20200110A121.08103.3657.4554.0645.9049.30
EASGXtrackers MSCI EAFE ESG Leaders20200110ETF29.3725.6322.4825.633.150.00
EASIAmplify EASI Tactical Growth ET20200110ETF22.0516.3616.3616.360.000.00
EASTEASTSIDE DISTILLING , INC.20200110A177.47158.19149.59146.598.6011.60
EATBrinker International, Inc.20200110A10.643.170.751.032.422.14
EBEventbrite, Inc. Class A Common20200110A22.4913.114.104.319.018.80
EBAYeBay Inc20200110A2.882.921.211.371.711.55
EBFEnnis, Inc.20200110A19.359.764.786.574.983.20
EBIXEbix Inc20200110A15.469.770.380.749.399.03
EBIZGlobal X E-commerce ETF20200110ETF30.0819.42-1.122.5120.5416.91
EBMTEagle Bancorp Montana, Inc20200110A208.4695.1882.8485.8812.349.31
EBNDSPDR Bloomberg Barclays Emergin20200110ETF5.263.392.882.880.510.50
EBSEmergent Biosolutions, Inc.20200110A19.809.512.072.307.437.21
EBSBMeridian Bancorp, Inc.20200110A15.3515.216.566.978.658.24
EBTCEnterprise Bancorp Inc.20200110A174.3291.2766.6765.7024.6025.57
ECHiShares MSCI Chile ETF20200110ETF11.168.194.074.484.123.71
ECHOEcho Global Logistics, Inc.20200110A20.7110.253.734.696.535.57
ECLEcolab, Inc.20200110A3.912.531.541.770.990.76
ECLNFirst Trust EIP Carbon Impact E20200110ETF13.3712.9012.9012.900.000.00
ECNSiShares MSCI China Small-Cap ET20200110ETF82.8674.9674.9673.740.001.22
ECOLUS Ecology, Inc.20200110A20.5410.948.909.042.041.90
ECOMCHANNELADVISOR CORPORATION20200110A25.6212.766.757.096.005.66
ECONColumbia Emerging Markets Consu20200110ETF13.269.314.534.364.784.95
ECORelectroCore, Inc. Common Stock20200110A182.63123.9997.08103.9326.9120.06
ECOWPacer Emerging Markets Cash Cow20200110ETF77.1242.7142.7142.710.000.00
ECPGEncore Capital Group, Inc.20200110A15.067.433.273.604.183.85
ECTECA Marcellus Trust 1 Interest20200110A433.64268.91140.15140.17128.76128.74
EDConsolidated Edison, Inc.20200110A2.911.990.530.621.461.37
EDCDirexion Daily Emerging Markets20200110ETF4.402.780.510.532.272.25
EDENiShares MSCI Denmark ETF20200110ETF20.0112.25-6.02-3.2118.2715.47
EDITEditas Medicine, Inc. Common St20200110A18.0510.362.642.677.717.69
EDIVSPDR S&P Emerging Markets Divid20200110ETF33.4313.3116.6517.45-3.34-4.14
EDNTEdison Nation, Inc. Common Stoc20200110A265.19216.65187.19204.8329.4611.83
EDOGALPS Emerging Sector Dividend D20200110ETF25.0839.8031.8531.857.957.95
EDOWFirst Trust Dow 30 Equal Weight20200110ETF20.0915.3615.3615.360.000.00
EDRYEuroDry Ltd. Common Shares20200110A1179.70718.28633.03178.9285.24539.36
EDSAEdesa Biotech, Inc. Common Shar20200110A132.44139.0590.74115.7548.3123.30
EDUCEducational Development Corp20200110A96.8779.3962.8266.5916.5812.81
EDVVanguard World Funds Extended D20200110ETF8.496.582.733.813.852.77
EDZDirexion Daily Emerging Markets20200110ETF3.273.10-0.35-0.363.453.47
EEEl Paso Electric Company20200110A2.222.031.261.270.760.75
EEFTEuronet Worldwide Inc20200110A9.094.590.751.123.843.47
EEHELEMENTS Linked to the SPECTRUM20200110ETN422.65
EELVInvesco S&P Emerging Markets Lo20200110ETF49.3416.7915.5616.621.220.17
EEMiShares MSCI Emerging Markets E20200110ETF2.192.420.931.121.491.30
EEMAiShares MSCI Emerging Markets A20200110ETF20.258.397.627.540.770.85
EEMDAAM S&P Emerging Markets High D20200110ETF139.6832.7132.7132.710.000.00
EEMOInvesco S&P Emerging Markets Mo20200110ETF84.8357.7118.4934.3039.2123.40
EEMSiShares MSCI Emerging Markets S20200110ETF77.0141.2735.5635.605.715.67
EEMViShares Edge MSCI Min Vol Emerg20200110ETF3.282.912.512.560.410.36
EEMXSPDR MSCI Emerging Markets Foss20200110ETF11.5110.0732.8632.86-22.79-22.79
EESWisdomTree U.S. SmallCap Fund20200110ETF10.969.379.599.39-0.22-0.02
EETProShares Ultra MSCI Emerging M20200110ETF35.6612.3210.7310.491.591.82
EEVProShares Trust UltraShort MSCI20200110ETF4.283.350.291.193.062.28
EEXEmerald Holding, Inc.20200110A32.7315.277.217.788.067.49
EFAiShares MSCI EAFE ETF20200110ETF1.443.042.722.690.320.35
EFADProShares MSCI EAFE Dividend Gr20200110ETF11.036.445.145.161.301.28
EFASGlobal X MSCI SuperDividend EAF20200110ETF57.2152.1550.8651.131.291.02
EFAViShares Edge MSCI Min Vol EAFE20200110ETF1.431.320.891.020.430.30
EFAXSPDR MSCI EAFE Fossil Fuel Rese20200110ETF24.4322.0816.8816.915.205.17
EFCEllington Financial Inc. Common20200110A5.765.781.912.813.882.98
EFGiShares MSCI EAFE Growth ETF20200110ETF9.585.204.934.920.270.28
EFNLiShares MSCI Finland ETF20200110ETF44.2726.5417.5917.598.958.95
EFOProShares Ultra MSCI EAFE20200110ETF66.3239.9339.9339.930.000.00
EFOIEnergy Focus, Inc.20200110A108.37122.2964.1559.9958.1462.29
EFSCEnterprise Financial Services C20200110A17.796.474.876.411.600.06
EFUProShares Trust UltraShort MSCI20200110ETF47.1933.6130.4730.473.143.14
EFViShares MSCI EAFE Value ETF20200110ETF2.071.630.800.990.830.64
EFXEquifax, Incorporated20200110A5.042.260.570.851.691.41
EFZProShares Trust Short MSCI EAFE20200110ETF11.278.017.177.170.840.84
EGANeGain Corporation20200110A43.7738.665.483.9633.1834.70
EGBNEagle Bancorp Inc20200110A16.029.453.983.825.465.63
EGHT8x8, Inc. Common Stock20200110A8.665.822.012.943.812.88
EGLEEagle Bulk Shipping Inc.20200110A35.8525.8011.3013.5414.4912.26
EGOEldorado Gold Corporation20200110A13.3517.698.308.959.398.76
EGOVNIC Inc20200110A12.437.542.762.114.775.43
EGPEastGroup Properties Inc.20200110A10.804.652.142.262.512.39
EGPTVanEck Vectors Egypt Index ETF20200110ETF143.5388.7044.8950.8443.8137.86
EGRXEagle Pharmaceuticals, Inc.20200110A35.5412.105.965.016.147.09
EGYVaalco Energy, Inc.20200110A57.1736.2511.1418.7925.1117.46
EHCEncompass Health Corporation Co20200110A6.223.630.511.103.122.53
EHTHeHealth, Inc.20200110A18.938.904.374.624.534.29
EIDOiShares MSCI Indonesia ETF20200110ETF3.983.091.541.601.551.49
EIDXEidos Therapeutics, Inc. Common20200110A110.4451.8035.9539.2715.8612.53
EIGEmployers Holdings, Inc.20200110A20.648.113.791.834.326.28
EIGIEndurance International Group H20200110A25.3752.502.996.1949.5146.31
EIGREiger BioPharmaceuticals, Inc.20200110A40.3124.076.839.0617.2415.01
EINCVanEck Vectors Energy Income ET20200110ETF109.2237.5249.8437.52-12.310.00
EIRLiShares MSCI Ireland ETF20200110ETF27.9019.4219.4219.420.000.00
EISiShares MSCI Israel ETF20200110ETF22.879.889.889.880.000.00
EIXEdison International20200110A5.112.850.981.001.871.85
EJANInnovator MSCI Emerging Markets20200110ETF52.3629.9929.9929.990.000.00
EJULInnovator MSCI Emerging Markets20200110ETF15.908.575.335.333.243.24
EKARIdeanomics NextGen Vehicles and20200110ETF33.8413.7613.9613.96-0.20-0.20
EKSOEkso Bionics Holdings, Inc. Com20200110A46.5380.9241.6339.5039.3141.42
ELThe Estee Lauder Companies Inc.20200110A4.323.06-0.110.253.162.81
ELAEnvela Corporation20200110A166.49102.3767.1183.7835.2618.59
ELANElanco Animal Health Incorporat20200110A4.5045.5238.3840.797.174.84
ELDWisdomTree Emerging Markets Loc20200110ETF42.8429.4322.8323.506.615.93
ELFe.l.f. Beauty, Inc.20200110A16.1713.483.484.6610.168.97
ELGXEndologix Inc20200110A113.4661.9327.1029.4934.8332.44
ELLOEllomay Capital LTD20200110A146.170.000.000.000.000.00
ELMDElectromed, Inc.20200110A196.6220.1319.5519.540.570.58
ELOXEloxx Pharmaceuticals, Inc. Com20200110A89.7753.9134.2438.0519.6615.86
ELSEquity Lifestyle Properties, In20200110A5.543.310.560.872.752.44
ELSEElectro-Sensors Inc20200110A282.38221.02109.72109.72111.30111.30
ELTKEltek Ltd20200110A207.93134.75117.18112.5717.5622.18
ELVTElevate Credit, Inc.20200110A36.5019.5312.4513.947.075.58
ELYCallaway Golf Company20200110A7.679.474.604.984.894.51
EMAGVanEck Vectors Emerging Markets20200110ETF189.67
EMANeMagin Corporation20200110A174.6681.9566.1572.6015.809.36
EMBiShares J.P. Morgan USD Emergin20200110ETF0.941.080.560.590.520.50
EMBHiShares Interest Rate Hedged Em20200110ETF42.5217.1017.1017.100.000.00
EMCBWisdomTree Emerging Markets Cor20200110ETF73.8251.1151.1151.110.000.00
EMCFEmclaire Financial Corp20200110A260.94150.34150.34150.340.000.00
EMCGWisdomTree Emerging Markets Con20200110ETF39.3734.0637.0733.72-3.010.34
EMDVProShares MSCI Emerging Markets20200110ETF23.1015.269.279.275.995.99
EMEEMCOR Group, Inc.20200110A15.207.745.665.272.072.47
EMFMGlobal X MSCI Next Emerging & F20200110ETF42.1430.5230.2230.540.29-0.02
EMGFiShares Edge MSCI Multifactor E20200110ETF18.449.538.679.480.870.05
EMHYiShares J.P. Morgan EM High Yie20200110ETF4.952.662.512.490.150.17
EMIFiShares Emerging Markets Infras20200110ETF63.5747.9047.9447.90-0.040.00
EMIHXtrackers Emerging Markets Bond20200110ETF94.0037.4937.4937.490.000.00
EMKREmcore Corp20200110A102.37103.159.159.2693.9993.89
EMLEastern Company20200110A170.1298.6091.6692.856.945.75
EMLCVanEck Vectors J.P. Morgan EM L20200110ETF2.969.038.248.380.790.64
EMLPFirst Trust North American Ener20200110ETF3.992.822.012.160.810.66
EMMFWisdomTree Emerging Markets Mul20200110ETF69.6229.8129.8129.810.000.00
EMMSEmmis Communications Corp20200110A182.2095.7656.1165.1339.6530.63
EMNEastman Chemical Company20200110A5.983.160.500.612.662.55
EMNTPIMCO Enhanced Short Maturity A20200110ETF47.6445.5545.5545.550.000.00
EMPEntergy Mississippi, LLC First20200110A31.6012.367.959.074.423.29
EMQQEMQQ The Emerging Markets Inter20200110ETF11.4615.659.649.796.015.86
EMREmerson Electric Co.20200110A2.432.83-0.28-0.303.113.13
EMSGXtrackers MSCI Emerging Markets20200110ETF31.1331.6831.6831.680.000.00
EMSHProShares Short Term USD Emergi20200110ETF52.2624.3827.8224.38-3.430.00
EMTLSPDR DoubleLine Emerging Market20200110ETF14.695.275.275.240.000.03
EMTYProShares Decline of the Retail20200110ETF14.844.384.114.110.270.27
EMXEMX Royalty Corporation20200110A65.7562.0354.4358.707.603.33
EMXCiShares MSCI Emerging Markets e20200110ETF28.0513.2410.1712.173.071.07
ENBEnbridge, Inc20200110A2.552.291.281.281.011.01
ENBLENABLE MIDSTREAM PARTNERS, LP20200110A10.156.64-0.402.917.043.72
ENDPEndo International plc20200110A22.6721.854.986.7016.8715.15
ENFRAlerian Energy Infrastructure E20200110ETF37.3427.1327.3427.13-0.210.00
ENGENGlobal Corp20200110A314.12293.4614.357.10279.11286.35
ENLCENLINK MIDSTREAM, LLC20200110A19.3414.197.178.607.005.58
ENLVEnlivex Therapeutics Ltd. Ordin20200110A295.62206.90175.88177.7631.0129.13
ENOBEnochian Biosciences Inc. Commo20200110A158.13106.9563.3588.5343.6018.42
ENORiShares MSCI Norway ETF20200110ETF39.8025.2239.7339.73-14.51-14.51
ENPHEnphase Energy, Inc.20200110A7.389.866.867.053.012.83
ENREnergizer Holdings, Inc20200110A8.595.041.091.263.963.79
ENSEnerSys, Inc.20200110A12.157.025.305.311.731.71
ENSGThe Ensign Group, Inc.20200110A16.728.642.583.206.065.44
ENSVEnservco Corp.20200110A124.67205.02136.18139.1768.9265.93
ENTGlobal Eagle Entertainment Inc.20200110A104.9987.6979.7279.657.978.04
ENTAEnanta Pharmaceuticals, Inc20200110A21.8813.905.495.038.428.87
ENTGEntegris Inc20200110A6.8516.256.777.469.488.80
ENTRERShares Entrepreneur 30 ETF20200110ETF23.1220.0717.5320.072.540.00
ENTXEntera Bio Ltd. Ordinary Shares20200110A938.35476.06469.17469.256.906.81
ENVENVESTNET, INC.20200110A10.325.490.521.134.974.36
ENVAEnova International, Inc.20200110A18.6212.731.462.4111.2710.32
ENZEnzo Biochem, Inc.20200110A70.1752.6542.8341.619.8111.03
ENZLiShares Trust iShares MSCI New20200110ETF22.2729.1019.4819.529.629.58
EOGEOG Resources, Inc.20200110A4.703.570.240.353.333.22
EOLSEvolus, Inc. Common Stock20200110A29.9417.814.838.1612.989.65
EPACEnerpac Tool Group Corp.20200110A10.455.100.732.054.363.04
EPAMEPAM SYSTEMS, INC.20200110A17.067.483.844.253.643.23
EPAYBottomline Technologies Inc20200110A12.858.144.444.663.693.47
EPCEdgewell Personal Care Company20200110A13.315.312.882.412.432.90
EPDEnterprise Products Partners L.20200110A3.553.651.431.702.221.95
EPHEiShares MSCI Philippines ETF20200110ETF7.786.584.344.902.241.68
EPIWisdomTree India Earnings Fund20200110ETF4.022.861.902.070.970.80
EPIXESSA Pharma Inc. Common Stock20200110A170.92104.9220.7720.8984.1684.03
EPMEvolution Petroleum Corporation20200110A40.2721.0610.4612.5510.598.50
EPOLiShares MSCI Poland ETF20200110ETF5.376.223.102.913.113.30
EPPiShares MSCI Pacific ex Japan E20200110ETF2.232.422.682.16-0.260.26
EPREPR Properties20200110A6.653.090.71-0.192.383.29
EPRFInnovator S&P Investment Grade20200110ETF22.2815.1817.4414.02-2.261.16
EPRTEssential Properties Realty Tru20200110A5.124.583.563.611.020.97
EPSWisdomTree U.S. LargeCap Fund20200110ETF10.036.325.735.940.580.37
EPSNEpsilon Energy Ltd.20200110A415.74382.02380.16380.161.861.86
EPUiShares MSCI Peru ETF20200110ETF17.9511.3311.6611.14-0.330.20
EPVProShares UltraShort FTSE Europ20200110ETF18.526.446.396.700.05-0.26
EPZMEpizyme, Inc20200110A19.6810.424.515.755.914.67
EQEquillium, Inc. Common Stock20200110A256.1697.5773.4276.5424.1621.03
EQALInvesco Russell 1000 Equal Weig20200110ETF5.504.124.104.110.020.01
EQBKEquity Bancshares, Inc. Class A20200110A60.9229.236.737.7622.5021.47
EQCEquity Commonwealth20200110A6.844.010.942.303.071.71
EQHEquitable Holdings, Inc.20200110A4.274.211.461.972.752.24
EQIXEquinix, Inc. Common Stock REIT20200110A11.936.152.852.903.303.26
EQLALPS Equal Sector Weight ETF20200110ETF12.078.017.387.380.630.63
EQMEQM Midstream Partners, LP20200110A14.008.742.502.946.255.80
EQREquity Residential20200110A3.532.810.040.202.772.61
EQRRProShares Equities for Rising R20200110ETF12.669.945.747.654.212.29
EQSEquus Total Return, Inc.20200110A817.19695.73695.73695.730.000.00
EQTEQT CORP20200110A12.4710.933.855.137.095.80
EQWLInvesco S&P 100 Equal Weight ET20200110ETF26.047.567.537.530.030.03
EQXEquinox Gold Corp.20200110A26.6432.9228.0420.984.8811.94
ERAERA GROUP INC.20200110A42.0822.729.4010.8613.3211.86
ERFEnerplus Corporation20200110A15.0015.795.196.1410.669.69
ERIEldorado Resorts, Inc20200110A7.985.842.853.112.992.73
ERIEErie Indemnity Co20200110A40.6610.454.726.185.734.27
ERIIEnergy Recovery, Inc.20200110A15.5114.162.151.8212.0112.37
ERMEquityCompass Risk Manager ETF20200110ETF46.7039.2239.2239.220.000.00
EROSEROS INTERNATIONAL PLC20200110A27.3125.016.594.2118.4020.79
ERSXERShares Non-US Small Cap ETF20200110ETF67.3333.9533.9533.950.000.00
ERUSiShares MSCI Russia ETF20200110ETF8.453.063.502.31-0.440.75
ERXDirexion Daily Energy Bull 2X S20200110ETF5.895.511.060.714.464.80
ERYDirexion Daily Energy Bear 2X S20200110ETF5.874.030.421.663.612.37
ESEversource Energy20200110A3.041.420.440.620.980.80
ESBKElmira Savings Bank Elmira NY20200110A361.28184.62140.20135.1644.4249.46
ESCAEscalade Inc20200110A164.3378.3916.6624.4761.7353.93
ESEESCO Technologies, Inc.20200110A13.715.86-2.77-1.458.637.31
ESEAEuroseas Ltd.(Marshall Islands)20200110A209.70170.71123.42123.4647.3047.25
ESGFlexShares Trust FlexShares STO20200110ETF4.847.153.993.713.163.44
ESGDiShares Trust iShares ESG MSCI20200110ETF9.917.286.456.900.830.38
ESGEiShares, Inc. iShares ESG MSCI20200110ETF11.557.616.997.120.620.49
ESGNColumbia Sustainable Internatio20200110ETF104.99
ESGREnstar Group20200110A50.2624.7113.7015.5611.009.15
ESGSColumbia Sustainable U.S. Equit20200110ETF71.95200.62200.62200.620.000.00
ESGUiShares Trust iShares ESG MSCI20200110ETF4.973.313.163.150.150.16
ESGVVanguard ESG U.S. Stock ETF20200110ETF4.274.451.561.232.883.22
ESIElement Solutions Inc.20200110A8.866.823.843.362.963.46
ESLTElbit Systems Ltd20200110A35.0714.2912.0012.212.292.08
ESMLiShares ESG MSCI USA Small-Cap20200110ETF15.119.878.718.941.160.94
ESNTEssent Group LTD20200110A7.373.532.424.011.11-0.48
ESPEspey Mfg. & Electronics Corp20200110A198.4747.6241.1841.186.456.45
ESPOVanEck Vectors Video Gaming and20200110ETF21.1921.9815.6315.456.356.54
ESPREsperion Therapeutics, Inc.20200110A25.6312.686.556.606.136.08
ESQEsquire Financial Holdings, Inc20200110A148.6761.2740.2341.0421.0420.23
ESRTEMPIRE STATE REALTY TRUST, INC.20200110A7.356.793.734.093.062.70
ESSEssex Property Trust, Inc20200110A6.412.850.460.592.382.26
ESSAESSA Bancorp, Inc.20200110A103.11107.2067.6269.3639.5937.85
ESTAEstablishment Labs Holdings Inc20200110A58.6324.0416.2015.667.858.38
ESTCElastic N.V.20200110A10.394.641.641.473.003.16
ESTEEarthstone Energy Inc. Class A20200110A39.7122.6113.1410.959.4711.66
ESXBCommunity Bankers Trust Corpora20200110A65.7452.2838.4240.9113.8511.37
ETEnergy Transfer LP Common Units20200110A7.525.521.812.753.712.77
ETFCE*Trade Financial Corporation20200110A3.1013.806.396.247.407.56
ETHEthan Allen Interiors Inc20200110A14.096.781.582.135.204.64
ETHOETF Managers Trust New Issue20200110ETF22.0214.4210.3812.184.042.24
ETMEntercom Communications20200110A22.8618.0610.7010.137.367.93
ETNEaton Corporation, plc Ordinary20200110A2.772.221.821.300.400.92
ETNB89bio, Inc. Common Stock20200110A227.75144.40114.77119.0729.6325.33
ETONEton Pharmaceutcials, Inc. Comm20200110A138.3679.6564.0463.8315.6115.82
ETREntergy Corporation20200110A2.431.700.350.981.350.73
ETRNEquitrans Midstream Corporation20200110A8.726.723.484.083.252.64
ETSYEtsy, Inc.20200110A5.696.69-0.39-0.177.086.86
ETTXEntasis Therapeutics Holdings I20200110A713.73714.72580.51580.51134.21134.21
EUDGWisdomTree Europe Quality Divid20200110ETF105.2013.8313.8313.830.000.00
EUDVProShares MSCI Europe Dividend20200110ETF31.736.204.894.891.311.31
EUFNiShares MSCI Europe Financials20200110ETF5.215.844.075.131.790.73
EUMProShares Trust Short MSCI Emer20200110ETF6.017.066.176.200.890.87
EUMFWisdomTree Europe Multifactor F20200110ETF75.77129.32195.32129.32-66.000.00
EUMViShares Edge MSCI Min Vol Europ20200110ETF26.259.559.559.550.000.00
EURLDirexion Daily FTSE Europe Bull20200110ETF16.666.755.355.801.400.95
EURNEURONAV NV20200110A8.067.072.662.974.374.09
EURZXtrackers Eurozone Equity ETF20200110ETF123.0628.0928.7928.79-0.70-0.70
EUSAiShares MSCI USA Equal Weighted20200110ETF9.594.934.964.70-0.020.23
EUSCWisdomTree Europe Hedged SmallC20200110ETF51.9538.9138.8838.880.030.03
EVEaton Vance Corp.20200110A5.994.453.441.371.013.08
EVAEnviva Partners, LP20200110A26.7818.8715.2714.383.604.50
EVBGEverbridge, Inc. Common Stock20200110A14.129.564.284.205.285.35
EVBNEvans Bancorp Inc20200110A130.9194.4194.4194.410.000.00
EVCEntravision Communication20200110A45.4266.3239.7339.6726.5926.68
EVEREverQuote, Inc. Class A Common20200110A37.5521.936.146.3515.7915.58
EVFMEvofem Biosciences, Inc. Common20200110A73.8985.4215.1016.6270.3268.80
EVGNEVOGENE LTD.20200110A500.75138.56141.76141.76-3.19-3.19
EVHEvolent Health, Inc Class A Com20200110A15.3115.179.505.775.699.41
EVIEVI Industries, Inc.20200110A83.7571.2662.6163.158.658.11
EVKEver-Glory International Group,20200110A1113.69824.10621.81636.38202.29187.72
EVLOEvelo Biosciences, Inc. Common20200110A218.87120.1667.0064.8453.1655.31
EVOKEvoke Pharma, Inc.20200110A117.46121.9674.9474.1347.0247.83
EVOLEvolving Systems, Inc.20200110A425.71448.17485.52485.52-37.35-37.35
EVOPEVO Payments, Inc. Class A Comm20200110A22.3513.108.759.034.404.07
EVREvercore Inc.20200110A7.514.230.851.313.382.92
EVRGEvergy, Inc.20200110A3.202.821.391.681.431.14
EVRIEveri Holdings Inc20200110A15.076.604.143.762.462.84
EVSIEnvision Solar International, I20200110A298.35138.1682.8586.6555.3151.50
EVTCEVERTEC, INC.20200110A15.435.02-0.160.225.174.80
EVXVanEck Vectors Environmental Se20200110ETF41.0921.873.5818.1018.293.77
EWEdwards Lifesciences Corp20200110A5.134.662.212.162.452.51
EWAiShares MSCI Australia ETF20200110ETF4.383.742.402.821.340.92
EWBCEast-West Bancorp Inc20200110A7.6318.5912.9413.175.655.43
EWCiShares MSCI Canada ETF20200110ETF3.351.831.031.170.800.65
EWCOInvesco Exchange-Traded Fund Tr20200110ETF23.2423.9823.8023.870.180.11
EWDiShares MSCI Sweden ETF20200110ETF3.512.38-0.060.332.452.06
EWGiShares MSCI Germany ETF20200110ETF3.354.403.583.720.820.69
EWGSiShares MSCI Germany Small-Cap20200110ETF19.64303.19303.19303.190.000.00
EWHiShares MSCI Hong Kong ETF20200110ETF3.993.752.272.511.481.24
EWIiShares MSCI Italy ETF20200110ETF3.402.441.011.231.441.22
EWJiShares MSCI Japan ETF20200110ETF1.681.450.200.341.251.11
EWJEiShares MSCI Japan Equal Weight20200110ETF14.96
EWJViShares MSCI Japan Value ETF20200110ETF25.0811.7011.7111.71-0.01-0.01
EWKiShares MSCI Belgium ETF20200110ETF8.029.37-3.800.7413.178.63
EWLiShares MSCI Switzerland ETF20200110ETF2.471.740.710.781.030.95
EWMiShares MSCI Malaysia ETF20200110ETF3.703.401.381.112.012.28
EWMCInvesco S&P MidCap 400 Equal We20200110ETF17.698.478.478.470.000.00
EWNiShares MSCI Netherlands ETF20200110ETF3.2511.9611.7711.830.180.13
EWOiShares MSCI Austria ETF20200110ETF26.4414.1311.1511.152.982.98
EWPiShares MSCI Spain ETF20200110ETF3.532.480.850.921.621.55
EWQiShares MSCI France ETF20200110ETF3.084.573.673.800.900.77
EWREInvesco S&P 500 Equal Weight Re20200110ETF13.5914.4614.2414.460.220.00
EWSiShares MSCI Singapore ETF20200110ETF4.282.972.292.340.680.62
EWSCInvesco S&P SmallCap 600 Equal20200110ETF31.9817.8116.1316.371.671.44
EWTiShares MSCI Taiwan ETF20200110ETF2.442.190.791.021.401.17
EWUiShares MSCI United Kingdom ETF20200110ETF2.962.451.231.391.231.06
EWUSiShares MSCI United Kingdom Sma20200110ETF29.7317.6512.1413.115.504.54
EWVProShares Trust UltraShort MSCI20200110ETF21.309.924.044.045.885.88
EWWiShares MSCI Mexico ETF20200110ETF2.501.770.580.801.190.97
EWXSPDR S&P Emerging Markets Small20200110ETF12.398.037.527.460.510.57
EWYiShares MSCI South Korea ETF20200110ETF1.601.540.290.641.250.90
EWZiShares MSCI Brazil ETF20200110ETF2.131.950.320.441.631.51
EWZSiShares MSCI Brazil Small-Cap E20200110ETF19.4718.8017.8017.860.990.94
EXASExact Sciences Corp20200110A7.089.284.153.395.135.89
EXCExelon Corporation20200110A2.244.480.620.833.863.65
EXELExelixis Inc20200110A5.838.300.771.657.536.66
EXFOEXFO INC.20200110A52.3127.6913.9217.3913.7710.30
EXIiShares Global Industrials ETF20200110ETF17.2910.9810.8510.870.130.11
EXKEndeavour Silver Corp.20200110A46.1844.1626.9728.5917.1915.58
EXLSExlService Holdings, Inc.20200110A22.438.527.917.800.600.72
EXPEagle Materials, Inc.20200110A12.877.61-0.86-0.388.477.99
EXPCExperience Investment Corp. Cla20200110A87.3566.4665.2466.301.210.16
EXPDExpeditors International of Was20200110A4.9010.674.594.866.085.81
EXPEExpedia Group, Inc. Common Stoc20200110A3.735.260.991.204.274.06
EXPIeXp World Holdings, Inc. Common20200110A43.6432.3513.8417.0418.5115.30
EXPOExponent Inc20200110A13.935.351.851.963.233.13
EXPRExpress, Inc.20200110A21.5916.956.509.7410.487.21
EXRExtra Space Storage, Inc.20200110A4.591.920.260.401.671.52
EXTNExterran Corporation20200110A46.7628.0813.5217.8814.5510.20
EXTRExtreme Networks20200110A14.1311.202.923.208.277.99
EYENational Vision Holdings, Inc.20200110A11.635.543.513.922.031.62
EYEGEyegate Pharmaceuticals, Inc. C20200110A133.72110.6554.4067.7856.2542.86
EYENEyenovia, Inc. Common Stock20200110A244.65105.1641.1952.8263.9652.34
EYESSecond Sight Medical Products,20200110A107.72124.4568.4869.0555.9755.40
EYLDCambria Emerging Shareholder Yi20200110ETF275.75213.62209.73212.743.890.88
EYPTEyePoint Pharmaceuticals, Inc.20200110A83.6760.283.6918.6456.5941.64
EZAiShares MSCI South Africa ETF20200110ETF7.584.272.502.611.751.65
EZJProShares Ultra MSCI Japan20200110ETF34.7134.2534.2534.250.000.00
EZMWisdomTree U.S. MidCap Fund20200110ETF7.874.703.153.281.551.42
EZPWEzcorp Inc20200110A16.6830.728.189.1822.5421.54
EZUiShare MSCI Eurozone ETF of ISH20200110ETF2.383.152.382.580.760.57
FFord Motor Company20200110A10.768.662.623.296.045.37
FAARFirst Trust Alternative Absolut20200110ETF34.8322.0520.6822.491.38-0.44
FABFirst Trust Multi Cap Value Alp20200110ETF31.8617.6216.0316.461.591.17
FADFirst Trust Multi Cap Growth Al20200110ETF28.0819.8319.8319.830.000.00
FAFFirst American Financial Corpor20200110A4.815.944.134.471.811.48
FALNiShares Fallen Angels USD Bond20200110ETF10.3115.5913.9713.971.621.62
FAMIFarmmi, Inc.20200110A235.66213.10132.73152.2480.3860.86
FANFirst Trust Global Wind Energy20200110ETF18.8616.7616.2018.920.56-2.16
FANGDiamondback Energy, Inc.20200110A6.904.621.601.273.023.34
FARMFarmer Bros Co20200110A36.2526.2114.9316.0911.2810.13
FAROFaro Technologies Inc20200110A30.2213.955.686.938.277.02
FASDirexion Daily Financial Bull 320200110ETF6.824.441.210.973.233.46
FASTFastenal Co20200110A2.978.164.824.773.353.40
FATFAT Brands Inc. Common Stock20200110A693.87343.58345.24345.24-1.66-1.66
FATEFate Therapeutics, Inc.20200110A26.0315.916.628.009.297.97
FAUGFT Cboe Vest U.S. Equity Buffer20200110ETF25.08303.4123.29303.41280.130.00
FAUSFirst Trust Australia AlphaDEX20200110ETF55.65
FAZDirexion Daily Financial Bear 320200110ETF7.935.001.801.903.213.11
FBFacebook, Inc. Class A20200110A1.402.030.090.361.941.67
FBCFlagstar Bancorp, Inc. New20200110A9.144.692.992.931.691.75
FBGXUBS AG FI Enhanced Large Cap Gr20200110ETN102.3141.09-18.69-23.4359.7864.52
FBHSFORTUNE BRANDS HOME & SECURITY,20200110A4.612.070.860.651.191.42
FBIOFortress Biotech, Inc.20200110A73.2969.6998.3982.51-28.70-12.81
FBIZFirst Business Financial Servic20200110A132.4581.1571.7572.199.408.96
FBKFB Financial Corporation20200110A35.5620.1813.4514.606.735.58
FBMFoundation Building Materials,20200110A14.2112.043.092.838.959.21
FBMSFirst Bancshares, Inc.20200110A26.0120.827.446.9213.3813.90
FBNCFirst Bancorp/NC20200110A23.6314.745.306.159.448.59
FBNDFidelity Total Bond ETF20200110ETF2.532.822.622.620.200.20
FBPFirst BanCorp.20200110A9.878.665.515.473.153.21
FBSSFauquier Bankshares Inc20200110A272.01298.56298.56298.560.000.00
FBTFirst Trust NYSE Arca Biotechno20200110ETF7.567.205.004.772.202.44
FBZFirst Trust Brazil AlphaDEX Fun20200110ETF49.0234.7621.3735.4213.40-0.65
FCFranklin Covey Company20200110A35.5137.8917.0816.6820.8021.21
FCAFirst Trust China AlphaDEX Fund20200110ETF76.6933.41-25.78-25.7859.1859.18
FCALFirst Trust California Municipa20200110ETF32.4315.2814.7314.730.560.56
FCANFirst Trust Canada AlphaDEX Fun20200110ETF26.0712.0610.8810.881.181.18
FCAPFirst Capital Inc20200110A156.1240.9440.5742.000.37-1.06
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200110A7.036.121.511.664.594.45
FCBCFirst Community Bankshares, Inc20200110A32.6917.0413.4013.293.653.76
FCBPFirst Choice Bancorp Common Sto20200110A84.3445.6632.5632.8713.0912.79
FCCOFirst Community Corp20200110A151.50129.49125.87127.393.632.11
FCCY1st Constitution Bancorp20200110A184.4855.3354.3053.981.041.35
FCEFFirst Trust CEF Income Opportun20200110ETF40.6832.3032.2432.240.060.06
FCELFuelCell Energy Inc NEW (DE)20200110A47.0643.2626.6625.1116.6018.15
FCFFirst Commonwealth Financial Co20200110A7.4411.032.313.858.727.20
FCFSFirstCash, Inc.20200110A13.625.791.422.014.373.78
FCGFirst Trust Natural Gas ETF20200110ETF8.7118.215.6512.6412.565.56
FCNFTI Consulting, Inc.20200110A16.025.950.630.745.335.21
FCOMFidelity MSCI Communication Ser20200110ETF5.5711.185.0111.236.170.34
FCORFidelity Corporate Bond ETF20200110ETF5.586.312.452.963.863.35
FCPIFidelity Stocks for Inflation E20200110ETF28.8418.7012.1912.726.515.98
FCPTFour Corners Property Trust, In20200110A9.506.331.802.744.533.60
FCTRFirst Trust Lunt U.S. Factor Ro20200110ETF18.4412.3011.4611.450.840.85
FCVTFirst Trust SSI Strategic Conve20200110ETF20.289.308.508.610.800.69
FCXFreeport-McMoran Inc.20200110A7.717.033.163.323.863.70
FDBCFidelity D & D Bancorp, Inc. Co20200110A214.79240.24240.24240.240.000.00
FDDFirst Trust STOXX European Sele20200110ETF20.148.139.509.21-1.37-1.08
FDEFFirst Defiance Financial Corp20200110A18.0521.086.416.4314.6714.65
FDEMFidelity Targeted Emerging Mark20200110ETF14.316.656.176.380.480.27
FDEVFidelity Targeted International20200110ETF7.775.133.445.131.700.00
FDHYFidelity High Yield Factor ETF20200110ETF2.751.601.681.68-0.07-0.07
FDISFidelity MSCI Consumer Discreti20200110ETF4.775.684.045.941.64-0.26
FDIVFirst Trust Strategic Income ET20200110ETF13.866.616.616.610.000.00
FDLFirst Trust Morningstar Dividen20200110ETF3.162.492.342.570.15-0.08
FDLOFidelity Low Volatility Factor20200110ETF8.587.863.976.373.901.49
FDMFirst Trust Dow Jones Select Mi20200110ETF10.6612.0314.1512.21-2.12-0.18
FDMOFidelity Momentum Factor ETF20200110ETF14.4310.919.659.681.261.23
FDNFirst Trust Dow Jones Internet20200110ETF3.812.560.970.921.581.63
FDNIFirst Trust Dow Jones Internati20200110ETF574.64255.85255.94255.85-0.090.00
FDPFresh Del Monte Produce Inc.20200110A20.0710.745.146.265.614.49
FDRRFidelity Dividend ETF for Risin20200110ETF30.8227.3426.7927.300.550.04
FDSFactset Research Systems20200110A10.634.491.071.353.423.14
FDTFirst Trust Developed Markets e20200110ETF22.9711.7311.6511.570.080.15
FDTSFirst Trust Developed Markets e20200110ETF117.8539.7539.7539.750.000.00
FDUSFidus Investment Corp.20200110A18.1742.9917.9020.0525.1523.00
FDVVFidelity High Dividend ETF20200110ETF18.5020.8016.2017.994.602.81
FDXFedEx Corporation20200110A3.413.230.670.802.572.43
FEFirstEnergy Corp.20200110A2.201.971.021.070.950.90
FEIMFrequency Electronics, Inc.20200110A229.44138.96139.69139.69-0.73-0.73
FELEFranklin Electric Co Inc20200110A17.8110.394.616.105.784.29
FEMFirst Trust Emerging Markets Al20200110ETF11.886.865.525.591.331.27
FEMBFirst Trust Emerging Markets Lo20200110ETF16.1511.218.689.292.531.92
FEMSFirst Trust Emerging Markets Sm20200110ETF26.1410.8110.6510.610.150.19
FENCFennec Pharmaceuticals Inc. Com20200110A128.5694.5276.9881.3417.5413.18
FENYFidelity MSCI Energy Index ETF20200110ETF6.323.801.491.802.312.01
FEPFirst Trust Europe AlphaDEX Fun20200110ETF15.558.456.398.412.060.04
FETFORUM ENERGY TECHNOLOGIES, INC.20200110A59.4149.8421.2127.4728.6322.37
FEULCredit Suisse FI Enhanced Europ20200110ETN131.7035.8734.4334.431.441.44
FEUZFirst Trust Eurozone AlphaDEX20200110ETF85.8245.2843.0343.032.242.24
FEXFirst Trust Large Cap Core Alph20200110ETF3.223.081.662.111.430.97
FEYEFireEye, Inc.20200110A5.965.700.410.335.285.37
FEZSPDR EURO STOXX 50 ETF20200110ETF2.453.051.771.861.281.19
FFFuture Fuel Corporation20200110A24.7214.232.563.8711.6710.35
FFBCFirst Financial Bancorp20200110A8.277.03-1.22-1.048.258.07
FFBWFFBW, Inc. Common Stock20200110A64.9735.0827.4627.547.637.54
FFGFBL Financial Group20200110A100.5039.1727.9421.6411.2317.53
FFHGFormula Folios Hedged Growth ET20200110ETF38.5624.0017.0822.316.911.69
FFHLFuwei Films (Holdings) Co., Ltd20200110A338.33171.77132.16156.7739.6115.01
FFICFlushing Financial Corp20200110A19.9922.177.548.5914.6313.59
FFINFirst Financial Bankshares Inc20200110A12.468.932.302.186.636.75
FFIUUVA Unconstrained Medium-Term F20200110ETF21.2618.4918.4918.490.000.00
FFIVF5 Networks Inc20200110A6.976.542.813.583.732.96
FFNWFirst Financial Northwest, Inc20200110A93.9945.0734.7934.9610.2910.11
FFRFirst Trust FTSE EPRA/NAREIT Gl20200110ETF42.2118.9818.9818.980.000.00
FFSGFormulaFolios Smart Growth ETF20200110ETF43.8021.2320.1420.701.090.52
FFTGFormulaFolios Tactical Growth E20200110ETF29.5015.9415.8715.880.080.06
FFTIFormulaFolios Tactical Income E20200110ETF17.119.699.769.76-0.07-0.07
FFTYInnovator IBD 50 ETF20200110ETF5.452.561.291.551.271.01
FFWMFirst Foundation Inc.20200110A15.809.118.248.310.870.80
FGFGL Holdings Ordinary Shares20200110A10.268.931.191.987.746.95
FGBIFIRST GUARANTY BANCSHARES INC20200110A184.4270.7365.2265.225.505.50
FGDFirst Trust Dow Jones Global Se20200110ETF11.876.344.654.681.691.66
FGENFibroGen, Inc20200110A14.448.013.073.104.944.91
FGMFirst Trust Germany AlphaDEX Fu20200110ETF24.1717.9013.8713.874.034.03
FHBFirst Hawaiian, Inc. Common Sto20200110A9.074.99-0.50-0.445.495.42
FHKFirst Trust Hong Kong AlphaDEX20200110ETF188.1615.3715.9315.93-0.56-0.56
FHLCFidelity MSCI Health Care Index20200110ETF4.873.462.853.120.620.34
FHNFirst Horizon National Corporat20200110A6.275.242.222.303.032.94
FIFRANKS INTERNATIONAL N.V.20200110A24.7621.519.479.6212.0511.90
FIBKFirst Interstate BancSystem, In20200110A15.218.054.154.743.903.31
FIBRiShares Edge U.S. Fixed Income20200110ETF16.1510.9510.9610.96-0.01-0.01
FICOFair Isaac Corporation20200110A17.917.114.234.592.882.51
FIDFirst Trust Exchange-Traded Fun20200110ETF28.4426.8126.0226.010.800.80
FIDIFidelity International High Div20200110ETF43.3321.9521.9821.98-0.02-0.02
FIDUFidelity MSCI Industrials Index20200110ETF5.243.362.923.010.440.35
FIEEFI Enhanced Europe 50 ETN20200110ETN96.0773.5873.9173.74-0.33-0.16
FIHDUBS AG FI Enhanced Global High20200110ETN83.9149.7246.6847.793.051.94
FILLiShares MSCI Global Energy Prod20200110ETF69.8251.6350.9650.840.670.79
FINXGlobal X Funds Global X FinTech20200110ETF21.4512.858.459.454.403.40
FISFidelity National Information S20200110A2.792.380.931.111.451.27
FISIFinancial Institutions Inc20200110A55.3933.9021.3320.8812.5713.02
FISRSPDR SSGA Fixed Income Sector R20200110ETF14.627.166.246.240.920.92
FISVFiserv Inc20200110A2.743.811.682.272.131.54
FITFitbit, Inc. Class A common sto20200110A15.1710.954.154.186.806.77
FITBFifth Third Bancorp20200110A3.392.860.570.902.291.95
FITESPDR S&P Kensho Future Security20200110ETF57.3137.8530.6132.937.244.92
FIVAFidelity International Value Fa20200110ETF74.1535.3631.7149.773.65-14.42
FIVEFive Below, Inc. Common Stock20200110A7.923.971.771.952.202.02
FIVGDefiance Next Gen Connectivity20200110ETF6.586.633.134.463.502.17
FIVNFIVE9, INC.20200110A10.799.852.984.976.884.88
FIWFirst Trust Water ETF20200110ETF10.777.116.466.570.650.54
FIXComfort Systems USA, Inc.20200110A13.8113.506.398.017.115.49
FIXDFirst Trust TCW Opportunistic F20200110ETF5.543.463.593.62-0.13-0.16
FIXXHomology Medicines, Inc. Common20200110A60.9337.6218.1317.2619.4920.36
FIZZNational Beverage Corp.20200110A19.018.881.292.277.606.61
FJNKPacific Global Focused High Yie20200110ETF17.23
FJPFirst Trust Japan AlphaDEX Fund20200110ETF50.6525.1523.1123.132.042.02
FKOFirst Trust South Korea AlphaDE20200110ETF75.860.00
FKUFirst Trust United Kingdom Alph20200110ETF67.9837.7736.4036.401.371.37
FLFoot Locker, Inc.20200110A4.293.78-0.530.444.313.34
FLAGFLAG-Forensic Accounting Long-S20200110ETF71.5569.224.27-14.7164.9483.92
FLATiPath US Treasury Flattener ETN20200110ETF81.46
FLAXFranklin FTSE Asia ex Japan ETF20200110ETF56.8823.8523.8522.590.001.26
FLBLFranklin Liberty Senior Loan ET20200110ETF31.1811.9211.9211.920.000.00
FLBRFranklin FTSE Brazil ETF20200110ETF34.1832.0131.8831.880.130.13
FLCAFranklin FTSE Canada ETF20200110ETF37.26
FLCBFranklin Liberty U.S. Core Bond20200110ETF12.305.465.465.460.000.00
FLCHFranklin FTSE China ETF20200110ETF61.3439.067.7739.6631.29-0.60
FLCOFranklin Liberty Investment Gra20200110ETF24.4728.5228.5328.53-0.01-0.01
FLDMFluidigm Corporation20200110A32.5228.554.734.8123.8223.75
FLDRFidelity Low Duration Bond Fact20200110ETF4.303.372.802.800.570.57
FLEEFranklin FTSE Europe ETF20200110ETF9.674.143.883.880.250.25
FLEHFranklin FTSE Europe Hedged ETF20200110ETF33.491.941.941.940.000.00
FLEUBarclays ETN+ FI Enhanced Europ20200110ETN119.22
FLEXFlex Ltd. Ordinary Shares20200110A7.937.532.442.205.095.33
FLFRFranklin FTSE France ETF20200110ETF12.4614.2114.2114.210.000.00
FLGBFranklin FTSE United Kingdom ET20200110ETF8.9114.6813.7814.080.900.60
FLGECredit Suisse FI Large Cap Grow20200110ETN37.1916.8916.6216.900.27-0.01
FLGRFranklin FTSE Germany ETF20200110ETF14.0316.677.6415.959.030.72
FLGTFulgent Genetics, Inc. Common S20200110A42.7023.7712.9713.0310.8010.74
FLHKFranklin FTSE Hong Kong ETF20200110ETF19.1711.3514.0314.03-2.68-2.68
FLHYFranklin Liberty High Yield Cor20200110ETF11.416.906.907.360.00-0.47
FLIAFranklin Liberty International20200110ETF33.7612.1212.1212.120.000.00
FLICFirst of Long Island Corp/The20200110A27.7321.485.285.6116.2015.87
FLINFranklin FTSE India ETF20200110ETF23.6448.6138.2238.2210.3910.39
FLIRFlir Systems Inc20200110A6.528.230.440.847.797.39
FLIYFranklin FTSE Italy ETF20200110ETF12.082.042.042.040.000.00
FLJHFranklin FTSE Japan Hedged ETF20200110ETF55.3323.1723.1723.170.000.00
FLJPFranklin FTSE Japan ETF20200110ETF18.0015.0813.0314.302.050.78
FLKRFranklin FTSE South Korea ETF20200110ETF95.4219.7319.7319.730.000.00
FLLFull House Resorts, Inc.20200110A117.05256.8954.5853.46202.31203.42
FLLAFranklin FTSE Latin America20200110ETF45.0424.6014.1020.4010.494.20
FLLVFranklin Liberty U.S. Low Volat20200110ETF12.3532.0031.5731.630.430.36
FLMFirst Trust Global Engineering20200110ETF63.5224.9113.0313.0311.8811.88
FLMBFranklin Liberty Municipal Bond20200110ETF41.8227.5727.5727.570.000.00
FLMIFranklin Liberty Intermediate M20200110ETF31.4626.4526.4526.450.000.00
FLMNFalcon Minerals Corporation Cla20200110A61.1788.0029.1131.6058.8956.40
FLMXFranklin FTSE Mexico ETF20200110ETF61.6229.8829.8829.880.000.00
FLNFirst Trust Latin America Alpha20200110ETF60.5540.4730.3330.3310.1510.14
FLNGFLEX LNG Ltd. Ordinary Shares20200110A151.64123.7893.2387.8130.5535.97
FLNTFluent, Inc. Common Stock20200110A48.3142.7712.3412.4430.4330.33
FLOFlowers Foods, Inc.20200110A4.844.292.022.262.272.03
FLOTiShares Floating Rate Bond ETF20200110ETF1.961.361.361.360.000.00
FLOWSPX FLOW, Inc.20200110A15.307.531.224.636.312.90
FLQDFranklin LibertyQ Global Divide20200110ETF41.6418.9018.9018.900.000.00
FLQEFranklin LibertyQ Emerging Mark20200110ETF65.505.555.475.470.090.09
FLQHFranklin LibertyQ International20200110ETF15.6517.4117.3717.370.040.04
FLQLFranklin LibertyQ U.S. Equity E20200110ETF8.668.588.768.48-0.180.10
FLQMFranklin LibertyQ U.S. Mid Cap20200110ETF19.379.515.825.823.693.69
FLQSFranklin LibertyQ U.S. Small Ca20200110ETF23.1826.0126.9625.44-0.950.57
FLRFluor Corporation20200110A6.635.071.141.503.933.57
FLRNSPDR Bloomberg Barclays Investm20200110ETF3.252.532.402.400.130.13
FLRTPacific Global Senior Loan ETF20200110ETF26.33
FLRUFranklin FTSE Russia ETF20200110ETF30.6728.864.6124.2024.254.65
FLSFlowserve Corporation20200110A4.823.722.152.371.571.35
FLSAFranklin FTSE Saudi Arabia ETF20200110ETF57.5819.5819.5819.580.000.00
FLSPFranklin Liberty Systematic Sty20200110ETF206.61
FLSWFranklin FTSE Switzerland ETF20200110ETF21.1310.6910.7010.70-0.02-0.01
FLTFleetCor Technologies, Inc.20200110A6.654.292.262.572.031.71
FLTBFidelity Limited Term Bond ETF20200110ETF4.113.703.653.770.05-0.07
FLTRVanEck Vectors Investment Grade20200110ETF4.573.102.382.840.720.26
FLTWFranklin FTSE Taiwan ETF20200110ETF102.4214.4714.4714.470.000.00
FLWS1-800-FLOWERS.COM Inc20200110A14.1822.005.195.7816.8116.22
FLXNFlexion Therapeutics, Inc.20200110A15.6818.415.0810.4413.337.98
FLXSFlexsteel Industries20200110A63.7347.4213.9913.0033.4334.42
FLZAFranklin FTSE South Africa20200110ETF31.3726.7325.7726.730.960.00
FMiShares MSCI Frontier 100 Fund20200110ETF8.4514.796.736.808.057.98
FMAOFarmers & Merchants Bancorp, In20200110A378.21203.06198.55202.644.510.42
FMATFidelity MSCI Materials Index E20200110ETF5.832.571.282.631.29-0.06
FMBFirst Trust Managed Municipal E20200110ETF5.025.824.854.860.970.96
FMBHFirst Mid Bancshares, Inc. Comm20200110A53.8428.3920.2921.638.106.76
FMBIFirst Midwest Bancorp Inc/IL20200110A6.3320.831.161.1719.7119.68
FMCFMC Corporation20200110A7.924.060.120.233.943.82
FMCIForum Merger II Corporation Cla20200110A78.1344.6144.6144.610.000.00
FMFFirst Trust Managed Futures Str20200110ETF62.8851.3251.3251.320.000.00
FMHIFirst Trust Municipal High Inco20200110ETF11.897.178.536.59-1.360.58
FMKFirst Trust Mega Cap AlphaDEX F20200110ETF30.488.701.875.306.833.40
FMNBFarmers National Banc Corp20200110A28.6022.247.738.1614.5114.08
FNFabrinet20200110A17.2921.4317.1917.214.244.22
FNBF.N.B. Corp20200110A8.116.641.792.124.854.52
FNCBFNCB Bancorp Inc. Common Stock20200110A507.36308.81308.78308.810.030.00
FNCLFidelity MSCI Financials Index20200110ETF3.132.952.732.170.220.79
FNDFloor & Decor Holdings, Inc.20200110A9.005.580.110.905.474.69
FNDASchwab Fundamental U.S. Small C20200110ETF8.674.804.684.750.120.05
FNDBSchwab Fundamental U.S. Broad M20200110ETF21.347.301.936.225.371.08
FNDCSchwab Fundamental Internationa20200110ETF9.923.933.002.780.931.15
FNDESchwab Fundamental Emerging Mar20200110ETF3.891.681.211.340.460.33
FNDFSchwab Fundamental Internationa20200110ETF5.273.532.012.651.510.88
FNDXSchwab Fundamental U.S. Large C20200110ETF3.694.431.942.612.491.82
FNFFidelity National Financial, In20200110A3.544.262.662.681.601.58
FNGDMicroSectors FANG+ Index -3X In20200110ETN13.4213.779.5011.354.272.42
FNGOMicroSectors FANG+ Index 2X Lev20200110ETN11.265.832.904.412.921.42
FNGSMicroSectors FANG+ ETNs due Jan20200110ETN15.544.943.903.851.041.09
FNGUMicroSectors FANG+ Index 3X Lev20200110ETN7.346.074.024.482.041.59
FNGZMicroSectors FANG+ Index -2X In20200110ETN14.8622.97-7.6022.9630.570.01
FNHCFedNat Holding Company Common S20200110A32.7515.745.586.3810.179.36
FNIFirst Trust Chindia ETF20200110ETF9.986.906.966.46-0.070.44
FNJNFinjan Holdings, Inc.20200110A74.1855.3256.5856.58-1.26-1.26
FNKFirst Trust Mid Cap Value Alpha20200110ETF38.5012.4812.4512.470.030.01
FNKOFunko, Inc. Class A Common Stoc20200110A16.8412.624.865.067.767.56
FNLCFirst Bancorp, Inc. (ME)20200110A95.3667.7861.0261.006.766.79
FNOVFT Cboe Vest U.S. Equity Buffer20200110ETF26.6311.8611.7811.160.080.70
FNVFranco-Nevada Corporation20200110A4.352.300.020.082.282.22
FNWBFirst Northwest Bancorp Common20200110A58.1950.8243.0143.597.817.23
FNXFirst Trust Mid Cap Core AlphaD20200110ETF8.614.533.884.190.660.35
FNYFirst Trust Mid Cap Growth Alph20200110ETF31.7918.5718.7718.43-0.200.14
FOCSFocus Financial Partners Inc. C20200110A44.3126.9516.5120.8610.446.09
FOEFerro Corporation20200110A14.216.194.802.391.393.80
FOLDAmicus Therapeutics, Inc20200110A10.7312.634.385.818.266.83
FONRFonar Corporation20200110A52.9543.9534.4835.479.478.48
FORForestar Group Inc.20200110A36.1817.7211.9512.975.774.76
FORDForward Industries Inc-N Y20200110A253.18145.1177.89108.5467.2236.57
FORKFuling Global Inc20200110A508.20196.73-93.39-93.39290.12290.12
FORMFormFactor Inc.20200110A9.4715.008.346.706.668.30
FORRForrester Research Inc20200110A38.9515.271.062.9414.2112.33
FOSLFossil Group, Inc.20200110A14.4823.172.394.1220.7919.05
FOVLiShares Focused Value Factor ET20200110ETF12.8016.48-13.2016.4829.680.00
FOXFox Corporation Class B Common20200110A2.903.470.700.702.772.78
FOXAFox Corporation Class A Common20200110A2.902.891.301.021.591.88
FOXFFox Factory Holding Corp. Commo20200110A24.689.152.585.836.583.32
FPAFirst Trust Asia Pacific ex-Jap20200110ETF123.42129.38129.38129.380.000.00
FPACFar Point Acquisition Corporati20200110A71.9228.6828.6828.680.000.00
FPAYFlexShopper, Inc. Common Stock20200110A110.3793.3681.8879.9311.4913.43
FPEFirst Trust Preferred Securitie20200110ETF4.964.853.053.081.801.78
FPEIFirst Trust Institutional Prefe20200110ETF10.657.527.767.76-0.24-0.24
FPHFive Point Holdings, LLC Class20200110A26.2617.5310.9910.366.547.19
FPIFarmland Partners Inc.20200110A26.9612.786.265.476.527.31
FPRXFive Prime Therapeutics, Inc.20200110A30.9232.76-2.9810.2535.7322.51
FPXFirst Trust US Equity Opportuni20200110ETF4.862.301.741.730.560.57
FPXEFirst Trust IPOX Europe Equity20200110ETF22.8421.641.121.1220.5220.52
FPXIFirst Trust Exchange-Traded Fun20200110ETF61.0432.5319.4823.7413.058.79
FQALFidelity Quality Factor ETF20200110ETF8.833.543.493.550.06-0.01
FRFirst Industrial Realty Trust,20200110A5.103.031.121.621.911.42
FRAFFranklin Financial Services Cor20200110A442.22254.31249.42249.424.894.89
FRAKVanEck Vectors Unconventional O20200110ETF70.8759.7237.3642.6522.3617.07
FRANFrancesca''s Holdings Corporati20200110A73.2847.5421.5425.6926.0021.85
FRBAFirst Bank20200110A99.4243.1731.8335.2911.347.88
FRBKRepublic First Bancorp Inc20200110A30.6216.518.648.697.867.72
FRCFirst Republic Bank20200110A4.021.650.500.571.151.08
FRDFriedman Industries, Inc20200110A87.1548.9739.3041.279.677.71
FRDMFreedom 100 Emerging Markets ET20200110ETF53.7229.8729.8629.860.000.00
FRELFidelity MSCI Real Estate Index20200110ETF3.964.482.782.451.712.03
FREQFrequency Therapeutics, Inc. Co20200110A95.5052.6519.0919.1033.5633.55
FRGFranchise Group, Inc.20200110A207.82111.5899.5399.5912.0511.98
FRGIFiesta Restaurant Group, Inc.20200110A26.8012.265.576.386.695.87
FRHCFreedom Holding Corp.20200110A13.4818.4215.4515.452.972.97
FRIFirst Trust S&P REIT Index Fund20200110ETF5.499.208.815.610.403.59
FRLGLarge Cap Growth Index-Linked E20200110ETN32.4125.4022.2522.153.153.25
FRMEFirst Merchants Corp20200110A10.319.732.863.286.876.45
FROFrontline Ltd.20200110A8.016.063.113.582.952.48
FRPHFRP Holdings, Inc.20200110A265.23121.0899.3386.4721.7534.61
FRPTFreshpet, Inc.20200110A15.898.873.083.095.795.78
FRTFederal Realty Investment Trust20200110A5.533.480.740.702.742.78
FRTAForterra, Inc20200110A21.4418.744.466.2014.2812.55
FSBFranklin Financial Network, Inc20200110A39.4719.548.318.3611.2311.18
FSBCFSB Bancorp, Inc. Common Stock20200110A115.25124.47124.47124.470.000.00
FSBWFS Bancorp, Inc. Common Stock20200110A268.9597.5784.2385.7013.3411.87
FSCTForeScout Technologies, Inc. Co20200110A15.886.712.613.474.103.24
FSEAFirst Seacoast Bancorp Common S20200110A63.36
FSFGFirst Savings Financial Group,20200110A269.10263.40248.37245.4315.0317.97
FSIFlexible Solutions Internationa20200110A98.1378.8678.3378.330.530.53
FSKFS KKR Capital Corp. Common Sto20200110A15.9914.669.0710.015.604.65
FSLRFirst Solar, Inc.20200110A7.837.171.782.655.404.53
FSLYFastly, Inc.20200110A20.1416.7115.0615.381.651.33
FSMFORTUNA Silver Mines Inc.20200110A26.4322.5716.2517.426.315.14
FSMBFirst Trust Short Duration Mana20200110ETF15.2111.098.7110.542.380.55
FSMDFidelity Small-Mid Factor ETF20200110ETF12.4610.1311.2911.29-1.16-1.16
FSPFranklin Street Properties Corp20200110A19.688.313.594.604.723.70
FSRVFinServ Acquisition Corp. Class20200110A1020.73174.68107.28107.2867.4067.40
FSSFederal Signal Corp.20200110A9.534.023.512.290.501.72
FSTAFidelity MSCI Consumer Staples20200110ETF3.736.845.514.631.332.21
FSTRFoster (Lb) Co20200110A84.6748.7031.6834.5417.0314.16
FSVFirstService Corporation Common20200110A13.826.912.632.394.284.53
FSZFirst Trust Switzerland AlphaDE20200110ETF27.7310.459.519.510.940.94
FTAFirst Trust Large Cap Value Alp20200110ETF3.062.040.720.881.321.16
FTACFinTech Acquisition Corp. III C20200110A48.9819.1019.1019.100.000.00
FTAGFirst Trust Exchange-Traded Fun20200110ETF52.6146.1546.5946.59-0.44-0.44
FTAIFortress Transportation and Inf20200110A14.189.458.328.701.130.75
FTCFirst Trust Large Cap Growth Al20200110ETF4.113.352.201.951.161.40
FTCHFarfetch Limited Class A Ordina20200110A9.457.695.515.322.172.36
FTCSFirst Trust Capital Strength ET20200110ETF2.362.112.532.25-0.42-0.14
FTDRfrontdoor, inc. Common Stock20200110A18.337.783.273.954.513.83
FTECFidelity MSCI Information Techn20200110ETF2.994.382.172.322.212.06
FTEKFuel Tech, Inc.20200110A295.33194.82151.38151.3843.4543.45
FTFTFuture FinTech Group Inc.20200110A198.13193.44107.78133.7785.6659.67
FTGCFirst Trust Global Tactical Com20200110ETF23.4010.029.029.821.010.20
FTHIFirst Trust Exchange-Traded Fun20200110ETF28.3116.8213.9114.612.902.21
FTITechnipFMC plc Ordinary Share20200110A4.824.391.041.373.343.02
FTKFlotek Industries, Inc.20200110A60.7048.3625.7925.9222.5722.43
FTLBFirst Trust Exchange-Traded Fun20200110ETF38.7815.8015.8015.800.000.00
FTLSFirst Trust Long/Short Equity E20200110ETF14.098.128.188.19-0.07-0.08
FTNTFortinet, Inc.20200110A5.649.313.423.645.895.68
FTRFrontier Communications Corp.20200110A92.6283.4267.2666.0016.1817.42
FTRIFirst Trust Exchange-Traded Fun20200110ETF109.6025.9325.9325.930.000.00
FTSFortis Inc. Common Shares20200110A2.602.310.781.201.541.11
FTSDFranklin Liberty Short Duration20200110ETF8.475.745.125.110.000.00
FTSIFTS International, Inc. Common20200110A109.1581.5353.3362.0528.2019.48
FTSLFirst Trust Senior Loan Fund ET20200110ETF2.746.124.895.411.230.71
FTSMFirst Trust Enhanced Short Matu20200110ETF1.681.351.061.060.290.29
FTVFortive Corporation20200110A4.011.980.800.841.181.14
FTXDFirst Trust Nasdaq Retail ETF20200110ETF32.1132.6023.8527.678.764.93
FTXGFirst Trust Nasdaq Food & Bever20200110ETF18.1713.1113.9713.25-0.86-0.14
FTXHFirst Trust Nasdaq Pharmaceutic20200110ETF46.5336.1823.3616.5512.8219.63
FTXLFirst Trust Nasdaq Semiconducto20200110ETF101.1461.1045.4748.9415.6312.16
FTXNFirst Trust Nasdaq Oil & Gas ET20200110ETF52.4911.9411.9411.940.000.00
FTXOFirst Trust Nasdaq Bank ETF20200110ETF4.513.241.611.631.631.61
FTXRFirst Trust Nasdaq Transportati20200110ETF12.82
FUDE-TRACS UBS Bloomberg CMCI Food20200110ETN139.836.35-84.12-84.1290.4690.46
FULH.B. Fuller Company20200110A9.633.730.841.192.892.54
FULCFulcrum Therapeutics, Inc. Comm20200110A230.4182.9641.8442.2441.1240.72
FULTFulton Financial Corp20200110A6.095.381.061.754.323.63
FUMBFirst Trust Ultra Short Duratio20200110ETF29.8216.6816.6816.680.000.00
FUNCedar Fair, L.P.20200110A21.9614.278.089.516.194.76
FUNCFirst United Corp20200110A60.1633.3931.2629.802.143.59
FUNDSprott Focus Trust, Inc.20200110A42.8253.535.945.9447.5847.58
FUSBFirst US Bancshares, Inc. Commo20200110A388.52128.86128.86128.860.000.00
FUTProShares Managed Futures Strat20200110ETF22.9037.2137.2137.210.000.00
FUTYFidelity MSCI Utilities Index E20200110ETF3.383.651.341.212.312.44
FUVArcimoto, Inc. Common Stock20200110A103.4378.7544.1141.9934.6436.75
FVFirst Trust Dorsey Wright Focus20200110ETF7.985.064.464.510.610.56
FVALFidelity Value Factor ETF20200110ETF20.3912.8112.2212.120.590.69
FVCFirst Trust Dorsey Wright Dynam20200110ETF30.5013.2813.1413.140.140.14
FVCBFVCBankcorp, Inc. Common Stock20200110A111.5459.8450.0153.019.826.82
FVDFirst Trust Value Line Dividend20200110ETF2.862.970.840.872.132.10
FVEFive Star Senior Living Inc. Co20200110A84.5853.3326.2533.4127.0819.92
FVLFirst TrustValue Line 100 Excha20200110ETF17.302.762.542.530.220.23
FVRRFiverr International Ltd.20200110A70.0340.4815.3515.0325.1325.46
FWDBAdvisorShares FolioBeyond Smart20200110ETF59.1823.188.118.1115.0715.07
FWONALiberty Media Corporation Serie20200110A25.1314.429.009.085.415.34
FWONKLiberty Media Corporation Serie20200110A11.988.501.311.797.206.71
FWRDForward Air Corp20200110A16.248.813.833.654.975.16
FXDFirst Trust Consumer Discretion20200110ETF5.365.374.434.870.940.51
FXGFirst Trust Consumer Staples Al20200110ETF4.484.823.773.421.051.40
FXHFirst Trust Health Care AlphaDE20200110ETF5.316.134.985.131.151.00
FXIiShares China Large-Cap ETF20200110ETF2.252.631.401.481.231.15
FXLFirst Trust Technology AlphaDEX20200110ETF4.584.902.192.282.712.62
FXNFirst Trust Energy AlphaDEX Fun20200110ETF10.309.0812.2312.45-3.15-3.36
FXNCFIRST NATL CORP STRASBURG VA20200110A363.64353.89353.89353.890.000.00
FXOFirst Trust Financials AlphaDEX20200110ETF4.452.712.142.150.570.56
FXPProShares UltraShort FTSE China20200110ETF5.084.782.833.181.951.59
FXRFirst Trust Industrials/Produce20200110ETF5.221.710.991.090.710.62
FXUFirst Trust Utilities AlphaDEX20200110ETF4.072.731.531.481.201.25
FXZFirst Trust Materials AlphaDEX20200110ETF5.785.484.444.461.041.03
FYCFirst Trust Small Cap Growth Al20200110ETF12.228.837.987.960.850.87
FYLDCambria Foreign Shareholder Yie20200110ETF40.6036.5536.5536.550.000.00
FYTFirst Trust Small Cap Value Alp20200110ETF20.7516.9014.4314.172.472.73
FYXFirst Trust Small Cap Core Alph20200110ETF10.766.655.756.200.900.46
GGENPACT LIMITED20200110A7.073.852.072.161.781.69
GAACambria Global Asset Allocation20200110ETF29.939.5414.807.14-5.262.40
GABCGerman American Bancorp, Inc.20200110A24.5617.327.287.2910.0410.03
GAIAGaia, Inc. Class A Common Stock20200110A69.7535.5525.2124.4010.3411.15
GAINGladstone Investment Corporatio20200110A13.6615.3610.3110.575.054.79
GALSPDR SSgA Global Allocation ETF20200110ETF34.2215.4313.0112.522.422.91
GALTGalectin Therapeutics Inc.20200110A52.1436.9335.1732.741.764.19
GAMRETFMG Video Game Tech ETF20200110ETF64.4353.0348.5652.294.470.74
GARSGarrison Capital Inc.20200110A73.1930.3511.0711.2319.2919.12
GASSStealthGas, Inc.20200110A83.0229.6915.4015.4014.2914.29
GATXGATX Corporation20200110A16.006.273.023.203.253.08
GAZiPath Series B Bloomberg Natura20200110ETN235.82284.63284.63284.630.000.00
GBCIGlacier Bancorp Inc20200110A11.6310.174.13-0.416.0310.58
GBDCGolub Capital BDC, Inc.20200110A5.655.39-1.41-0.456.805.84
GBDVGlobal Beta Smart Income ETF20200110ETF414.44
GBFiShares Government/Credit Bond20200110ETF9.388.568.558.550.010.01
GBILGoldman Sachs Access Treasury 020200110ETF1.000.440.440.440.000.00
GBLGAMCO Investors, Inc.20200110A103.2936.0526.6428.999.427.06
GBLIGlobal Indemnity Limited Ordina20200110A167.2962.0260.1660.931.861.09
GBRNew Concept Energy Inc20200110A165.06156.70157.14157.14-0.45-0.45
GBTGlobal Blood Therapeutics, Inc.20200110A12.639.983.124.356.855.63
GBUGiPath Gold ETN20200110ETN3.860.460.460.460.000.00
GBUYGoldman Sachs Motif New Age Con20200110ETF12.893.553.483.550.060.00
GBXThe Greenbrier Companies, Inc.20200110A11.518.893.102.015.786.87
GCAPGain Capital Holdings, Inc.20200110A34.2022.187.877.8114.3114.37
GCBCGreene County Bancorp Inc20200110A202.97195.29182.72182.7212.5712.57
GCEClaymore/Robb CEF GS Connect ET20200110ETN1017.90313.93313.93313.930.000.00
GCIGannett Co., Inc.20200110A17.4415.816.387.589.448.22
GCOGenesco Inc.20200110A17.797.400.301.957.095.45
GCOWPacer Global Cash Cows Dividend20200110ETF36.5021.9921.7121.790.290.21
GCPGCP Applied Technologies Inc.20200110A15.899.621.052.598.576.73
GDGeneral Dynamics Corporation20200110A4.031.83-0.58-0.642.402.47
GDATGoldman Sachs Motif Data-Driven20200110ETF10.556.004.154.831.851.18
GDDYGoDaddy Inc20200110A6.603.962.072.601.891.36
GDENGolden Entertainment, Inc. Comm20200110A48.1135.6522.6223.8213.0311.83
GDMAGadsden Dynamic Multi-Asset ETF20200110ETF23.5326.5026.5026.500.000.00
GDNAGoldman Sachs Motif Human Evolu20200110ETF13.065.064.344.070.720.99
GDOTGreen Dot Corporation20200110A11.995.32-0.492.895.812.42
GDPGoodrich Petroleum Corporation20200110A282.99217.57203.39216.2514.181.32
GDVDPrincipal Active Global Dividen20200110ETF61.1436.0936.0936.090.000.00
GDXVanEck Vectors Gold Miners ETF20200110ETF3.523.380.741.142.642.24
GDXJVanEck Vectors Junior Gold Mine20200110ETF2.472.270.240.292.031.98
GEGeneral Electric Company20200110A8.507.174.894.892.282.28
GECGreat Elm Capital Group, Inc.20200110A536.58337.41208.47243.14128.9494.26
GECCGreat Elm Capital. Corp. Common20200110A39.7124.9520.3220.654.634.29
GEFGreif, Inc.20200110A14.6110.394.215.326.185.07
GEFBGreif, Inc. Class B20200110A87.8447.2035.7139.3911.497.82
GELGenesis Energy, L.P.20200110A9.6017.1219.0118.53-1.89-1.40
GEMGoldman Sachs ActiveBeta Emergi20200110ETF15.388.537.917.980.620.55
GENGenesis Healthcare, Inc.20200110A70.9362.8746.1346.1316.7416.74
GENCGencor Industries, Inc.20200110A94.4857.5242.1346.9615.3910.56
GENYPrincipal Millennials Index ETF20200110ETF26.4822.3122.1722.170.130.13
GEOThe GEO Group, Inc.20200110A7.487.584.024.463.563.12
GEOSGeospace Technologies Corporati20200110A64.1435.2417.0717.9618.1617.28
GERNGeron Corp20200110A73.6861.6030.7130.7930.9030.81
GESGuess?, Inc.20200110A7.025.42-0.210.315.635.11
GEVOGevo, Inc.20200110A98.8965.6249.8747.3215.7418.29
GFEDGuaranty Federal Bancshares In20200110A249.08
GFFGriffon Corp20200110A21.5813.829.699.294.134.53
GFINGoldman Sachs Motif Finance Rei20200110ETF11.355.665.265.030.400.62
GFNGeneral Finance Corporation20200110A182.93126.9496.8299.2830.1227.65
GGGGraco Inc20200110A3.962.961.011.141.951.82
GHGuardant Health, Inc. Common St20200110A19.9710.704.055.226.655.48
GHCGRAHAM HOLDINGS COMPANY20200110A34.0522.4320.5819.372.472.69
GHLGreenhill & Co., Inc.20200110A28.2916.247.817.828.438.42
GHMGraham Corporation20200110A60.9242.5910.8610.9731.7331.62
GHSIGuardion Health Sciences, Inc.20200110A78.7087.0946.8256.1940.2730.90
GHYBGoldman Sachs Access High Yield20200110ETF12.605.055.055.050.000.00
GHYGiShares US & Intl High Yield Co20200110ETF14.8610.2310.1710.170.060.05
GIBCGI Inc.20200110A3.982.710.01-0.692.703.39
GIFIGulf Island Fabrication Inc20200110A84.0147.1220.7725.9426.3521.18
GIGBGoldman Sachs Access Investment20200110ETF8.854.554.404.500.150.06
GIGESoFi Gig Economy ETF20200110ETF101.8613.6013.6013.600.000.00
GIGMGigaMedia Ltd20200110A221.80104.16102.31103.851.850.30
GIISPDR S&P Global Infrastructure20200110ETF13.969.7610.319.16-0.550.60
GIIIG-Iii Apparel Group Ltd20200110A15.0610.856.119.064.751.79
GILGildan Activewear Inc.20200110A4.703.321.451.221.872.10
GILDGilead Sciences Inc20200110A1.903.461.411.842.051.62
GILTGilat Satellite Networks Ltd20200110A101.6028.0636.4934.85-8.43-6.79
GISGeneral Mills, Inc.20200110A2.111.941.501.330.440.60
GIXGigCapital2, Inc. Common Stock20200110A90.73
GKOSGlaukos Corporation20200110A15.976.801.693.005.113.81
GLGlobe Life Inc.20200110A5.213.000.150.232.862.78
GLADGladstone Capital Corp20200110A22.0126.3912.1513.6114.2512.79
GLBSGlobus Maritime Limited20200110A92.50111.8877.7177.6734.1734.21
GLBYWisdomTree Yield Enhanced Globa20200110ETF45.1944.2544.2544.250.000.00
GLBZGlen Burnie Bancorp20200110A48.46
GLDDGreat Lakes Dredge & Dock Corpo20200110A16.458.410.530.987.887.43
GLDICredit Suisse X-Links Gold Shar20200110ETF59.8438.2837.7837.780.500.50
GLEOGalileo Acquisition Corp.20200110A91.5152.9145.1545.157.777.77
GLGTD Holdings, Inc. Common Stock20200110A122.30128.2583.06104.9445.1923.31
GLIBAGCI Liberty, Inc. Class A Commo20200110A13.506.573.674.322.892.25
GLMDGalmed Pharmaceuticals Ltd.20200110A88.7355.9915.0420.0440.9535.95
GLNGGolar LNG Ltd20200110A10.748.433.304.265.144.17
GLOBGLOBANT S.A.20200110A23.8713.747.298.596.455.15
GLOGGASLOG LTD20200110A17.2811.985.306.246.685.74
GLOPGASLOG PARTNERS LP20200110A19.2211.515.064.426.457.09
GLPGlobal Partners LP20200110A12.339.083.033.966.055.12
GLPIGaming and Leisure Properties,20200110A6.9312.490.101.2512.3911.25
GLREGreenlight Captial RE, LTD. Cla20200110A22.0229.215.645.5523.5723.66
GLTGlatfelter20200110A18.8625.0023.7724.481.230.52
GLUUGlu Mobile Inc.20200110A17.6115.843.744.3712.1011.47
GLWCorning Incorporated20200110A3.372.950.450.752.502.20
GLYCGlycoMimetics, Inc.20200110A54.3637.338.5310.8628.8026.47
GMGeneral Motors Company20200110A2.893.38-0.06-0.153.443.45
GMANGoldman Sachs Motif Manufacturi20200110ETF13.013.632.433.471.190.16
GMDAGamida Cell Ltd. Ordinary Share20200110A90.1882.5371.2370.4311.3112.11
GMEGameStop Corp. Class A20200110A18.5522.497.947.9814.5814.53
GMEDGLOBUS MEDICAL INC20200110A7.693.831.311.352.522.48
GMFSPDR S&P Emerging Asia Pacific20200110ETF19.6615.9713.8313.982.141.99
GMHIGores Metropoulos, Inc. Class A20200110A290.81333.12333.12333.120.000.00
GMLPGolar LNG Partners LP20200110A17.1714.395.695.858.708.56
GMOGeneral Moly, Inc.20200110A177.69252.6951.6363.00201.06189.69
GMOMCambria Global Momentum ETF20200110ETF31.0219.066.3116.2512.752.81
GMREGlobal Medical REIT Inc.20200110A19.1110.145.154.484.995.67
GMSGMS Inc.20200110A15.824.99-0.600.675.594.32
GNAFMicroSectors FANG+ Index Invers20200110ETN8.75
GNCGNC Holdings, Inc.20200110A45.2536.1916.8118.6019.3817.57
GNCAGenocea Biosciences, Inc.20200110A153.22128.9875.3580.1453.6248.84
GNEGENIE ENERGY LTD20200110A31.4217.342.794.4614.5512.88
GNKGENCO SHIPPING & TRADING LTD20200110A24.5316.984.965.7112.0211.27
GNLGlobal Net Lease, Inc.20200110A6.234.580.391.174.193.41
GNLNGreenlane Holdings, Inc. Class20200110A145.62122.8285.15100.0637.6822.76
GNMAiShares GNMA Bond ETF20200110ETF9.816.776.096.090.690.69
GNMKGenMark Diagnostics, Inc20200110A31.2317.6712.9010.224.777.46
GNOMGlobal X Genomics & Biotechnolo20200110ETF25.7723.9319.8421.054.102.88
GNPXGenprex, Inc. Common Stock20200110A148.94154.45104.17115.6450.2838.81
GNRSPDR S&P Global Natural Resourc20200110ETF19.008.335.346.843.001.50
GNRCGENERAC HOLDINGS INC20200110A8.084.250.610.873.653.38
GNSSGenasys Inc. Common Stock20200110A79.5871.4562.9761.508.489.95
GNTXGentex Corp20200110A3.714.211.000.933.213.28
GNTYGuaranty Bancshares, Inc. Commo20200110A104.2658.7745.0247.5513.7511.22
GNUSGenius Brands International, In20200110A132.42179.54160.53164.3319.0115.21
GNWGenworth Financial, Inc.20200110A22.6718.9810.4611.608.527.35
GOGrocery Outlet Holding Corp. Co20200110A24.009.30-2.224.8511.524.44
GOATVanEck Vectors Morningstar Glob20200110ETF36.9412.0511.7411.740.310.31
GOAUUS Global GO Gold and Precious20200110ETF32.8522.3814.6215.487.766.89
GOEXGlobal X Gold Explorers ETF (NE20200110ETF102.4359.2434.8830.3924.3628.85
GOGLGolden Ocean Group Limited Comm20200110A18.5417.647.859.369.798.28
GOGOGogo Inc.20200110A19.0916.226.496.119.7410.11
GOLDBarrick Gold Corp.20200110A5.634.872.343.382.521.48
GOLFAcushnet Holdings Corp.20200110A16.887.112.781.584.345.54
GOODGladstone Commercial Corporatio20200110A14.34224.02223.05223.030.971.00
GOOGAlphabet Inc. Class C Capital S20200110A4.442.510.891.191.611.31
GOOGLAlphabet Inc. Class A Common St20200110A4.372.790.810.791.982.00
GOOSCanada Goose Holdings Inc.20200110A5.734.852.492.702.362.16
GOROGold Resource Corporation20200110A20.5322.5814.0712.998.509.59
GOSSGossamer Bio, Inc. Common Stock20200110A37.4725.8612.1012.8013.7613.06
GOVTiShares U.S. Treasury Bond ETF20200110ETF3.842.322.252.250.070.07
GPAQGordon Pointe Acquisition Corp.20200110A64.13
GPCGenuine Parts Company20200110A5.042.721.722.520.990.20
GPIGroup 1 Automotive, Inc.20200110A23.2411.478.418.553.062.92
GPKGraphic Packaging Holding Compa20200110A6.344.892.152.162.742.73
GPLGreat Panther Mining Limited20200110A48.6557.8047.3247.9610.499.85
GPMTGranite Point Mortgage Trust In20200110A7.745.412.382.653.032.77
GPNGlobal Payments, Inc.20200110A4.052.861.431.931.430.93
GPORGulfport Energy Corp.20200110A42.9831.6712.4711.6519.2120.02
GPREGreen Plains, Inc.20200110A19.7610.565.595.144.985.43
GPRKGEOPARK LIMITED20200110A31.8316.132.452.7013.6813.42
GPROGoPro, Inc.20200110A23.2919.142.555.3616.5613.78
GPSThe Gap, Inc.20200110A5.786.492.843.563.652.93
GPXGP Strategies Corp.20200110A67.5331.1515.4017.7615.7513.39
GQREFlexShares Global Quality Real20200110ETF12.326.045.965.970.080.07
GRAW.R. Grace & Co.20200110A8.234.421.011.363.423.06
GRAFGraf Industrial Corp. Common St20200110A44.6139.2539.2539.250.000.00
GRBKGreen Brick Partners, Inc20200110A27.9817.288.768.618.538.67
GRCThe Gorman-Rupp Company Common20200110A33.0117.53-0.953.3518.4814.18
GREKGlobal X MSCI Greece ETF20200110ETF13.3010.658.277.632.383.03
GRESIQ ARB Global Resources20200110ETF17.577.446.777.440.670.00
GRIDFirst Trust NASDAQ Clean Edge S20200110ETF23.1711.7712.0111.77-0.240.00
GRIFGriffin Industrial Realty, Inc.20200110A233.15111.8892.25103.0619.638.82
GRINGrindrod Shipping Holdings Ltd.20200110A579.55540.43510.71510.7129.7129.71
GRMNGarmin Ltd20200110A5.429.272.492.336.786.94
GRNiPath Series B Carbon Exchange-20200110ETN68.7870.3470.3470.340.000.00
GRNBVanEck Vectors Green Bond ETF20200110ETF26.4125.3525.3525.350.000.00
GRNQGreenpro Capital Corp. Common S20200110A598.58574.70575.51575.51-0.81-0.81
GRNVGreenVision Acquisition Corp Co20200110A126.1830.4030.4030.400.000.00
GROWUS Global Investors Inc20200110A104.82122.7471.9985.4350.7537.31
GRPNGroupon, Inc.Common Stock20200110A40.7331.0718.3618.5112.7212.56
GRTSGritstone Oncology, Inc.20200110A96.8359.3425.3830.3833.9628.96
GRTXGalera Therapeutics, Inc. Commo20200110A198.64106.8969.6567.4937.2439.40
GRUAB Svensk Ekportkredit (Swedish20200110ETN67.8631.5142.4442.44-10.93-10.93
GRUBGRUBHUB INC.20200110A5.746.492.863.373.633.12
GRWGGROW GENERATION CORP20200110A112.1898.8330.2949.7668.5349.07
GSGoldman Sachs Group Inc.20200110A2.322.751.051.071.701.68
GSATGlobalstar, Inc.20200110A63.5153.9949.0849.354.914.64
GSBGlobalSCAPE, Inc.20200110A55.3336.1016.0314.7120.0721.39
GSBCGreat Southern Bancorp Inc20200110A38.6019.117.0611.6212.057.49
GSCGS Connect S&P GSCI Enhanced Co20200110ETN85.0975.5075.5075.500.000.00
GSEUGoldman Sachs ActiveBeta Europe20200110ETF33.5516.2815.2415.241.041.04
GSEWGoldman Sachs Equal Weight U.S.20200110ETF11.529.43-2.834.0312.265.40
GSHDGoosehead Insurance, Inc. Class20200110A49.2518.7210.2611.628.477.10
GSIEGoldman Sachs ActiveBeta Intern20200110ETF8.568.5011.1912.27-2.69-3.78
GSITGSI Technology20200110A58.7240.77-2.04-0.4042.8141.17
GSJYGoldman Sachs ActiveBeta Japan20200110ETF51.7026.6427.8427.84-1.20-1.20
GSKYGreenSky, Inc. Class A Common S20200110A27.5823.734.817.6318.9216.10
GSLGlobal Ship Lease, Inc.20200110A71.6134.3123.9625.4410.358.87
GSLCGoldman Sachs ActiveBeta U.S. L20200110ETF2.181.131.430.99-0.300.14
GSMFerroglobe PLC Ordinary Shares20200110A78.0348.9529.2030.3519.7518.60
GSPBarclays Bank PLC iPath Exchang20200110ETN21.038.55-4.09-4.0912.6412.64
GSSGolden Star Resources Ltd.20200110A34.8933.5110.2622.3123.3411.27
GSSCGS ActiveBeta U.S. Small Cap Eq20200110ETF19.845.595.475.590.120.00
GSSTGoldman Sachs Access Ultra Shor20200110ETF4.532.332.332.330.000.00
GSUMGridsum Holding Inc.20200110A136.44224.53100.75116.96123.77107.56
GSVGold Standard Ventures Corp.20200110A63.9855.2534.3835.8320.8719.42
GSYInvesco Ultra Short Duration ET20200110ETF1.991.431.411.410.020.02
GTGoodyear Tire & Rubber20200110A7.005.850.460.855.394.99
GTEGran Tierra Energy Inc.20200110A81.7168.7949.9350.4818.8618.29
GTECGreenland Technologies Holding20200110A220.64134.03134.03134.030.000.00
GTESGates Industrial Corporation pl20200110A24.3813.991.403.3912.5910.61
GTHXG1 Therapeutics, Inc. Common St20200110A37.1720.9112.1312.218.788.70
GTIMGood Times Restaurants Inc.20200110A180.24104.62106.10106.77-1.48-2.15
GTIPGoldman Sachs Access Inflation20200110ETF4.753.400.833.402.580.00
GTLSChart Industries, Inc.20200110A12.899.153.034.306.114.85
GTNGray Television, Inc.20200110A12.477.542.733.644.813.91
GTNAGray Television, Inc. Class A20200110A483.73287.58236.84236.8450.7450.74
GTOInvesco Total Return Bond ETF20200110ETF10.517.226.846.840.380.38
GTSTriple-S Management Corporation20200110A21.6615.819.089.186.736.64
GTTGTT Communications, Inc.20200110A40.2127.5810.2615.2517.3312.33
GTXGarrett Motion Inc. Common Stoc20200110A22.8217.477.188.6210.298.87
GTYGetty Realty Corp.20200110A13.817.013.173.553.843.46
GTYHGTY Technology Holdings, Inc. C20200110A202.85100.2714.1016.5386.1783.74
GUDBSage ESG Intermediate Credit ET20200110ETF38.33
GULFWisdomTree Middle East Dividen20200110ETF72.2721.2921.2421.240.040.04
GUNRFlexShares Global Upstream Natu20200110ETF3.452.121.481.970.640.15
GUREGulf Resources, Inc. (NV) Commo20200110A385.17192.48163.82164.7528.6527.73
GURUGlobal X Guru Index ETF20200110ETF35.5917.9716.2116.311.761.66
GUSHDirexion Daily S&P Oil & Gas Ex20200110ETF9.485.743.993.441.752.30
GVGoldfield Corporation20200110A59.5696.4457.5863.9738.8632.47
GVAGranite Construction Inc.20200110A12.607.962.373.325.594.64
GVALCambria Global Value ETF20200110ETF20.2323.2320.5022.792.730.44
GVIiShares Intermediate Government20200110ETF3.012.432.392.300.040.13
GVIPGoldman Sachs Hedge Industry VI20200110ETF11.546.536.536.530.000.00
GVPGSE Systems, Inc.20200110A399.86203.47197.02197.026.456.45
GWBGreat Western Bancorp, Inc.20200110A12.446.321.211.505.114.82
GWGHGWG Holdings, Inc20200110A185.47139.41130.60130.608.818.81
GWREGUIDEWIRE SOFTWARE, INC.20200110A6.864.514.522.19-0.012.32
GWRSGlobal Water Resources, Inc.20200110A97.8970.5359.0559.8911.4810.64
GWWW.W. Grainger, Inc.20200110A9.324.041.732.272.301.76
GWXSPDR S&P International Small Ca20200110ETF20.7111.419.9610.311.451.10
GXCSPDR S&P China ETF20200110ETF9.055.183.864.211.320.97
GXFGlobal X FTSE Nordic Region ETF20200110ETF45.2443.5843.5843.580.000.00
GXGGlobal X MSCI Colombia ETF20200110ETF116.6877.4674.5774.582.892.88
GXGXGX Acquisiton Corp. Class A Com20200110A51.9238.8938.5438.410.350.48
GXTGGlobal X Thematic Growth ETF20200110ETF1219.47
GYLDArrow Dow Jones Global Yield ET20200110ETF43.1214.9914.9914.990.000.00
GYROGyrodyne, LLC Common Stock20200110A396.42188.69188.69188.690.000.00
HHyatt Hotels Corporation20200110A8.365.023.063.821.961.20
HAHawaiian Holdings, Inc.20200110A11.656.660.351.176.315.49
HACKETFMG Prime Cyber Security ETF20200110ETF10.8411.514.445.587.065.92
HAEHaemonetics Corporation20200110A10.147.152.953.204.203.95
HAFCHanmi Financial Corp20200110A20.6113.115.945.327.177.79
HAILSPDR S&P Kensho Smart Mobility20200110ETF88.10130.05117.38127.0512.673.00
HAINHain Celestial Group Inc20200110A9.8915.061.742.0613.3213.00
HALHalliburton Company20200110A4.203.221.421.771.791.45
HALLHallmark Financial Services, In20200110A63.2533.6022.1623.0511.4410.56
HALOHalozyme Therapeutics, Inc.20200110A5.965.29-0.96-0.446.255.73
HAPVanEck Vectors Natural Resource20200110ETF25.7221.0525.6420.82-4.590.23
HAPPHappiness Biotech Group Limited20200110A407.37175.83101.67128.6974.1647.14
HARPHarpoon Therapeutics, Inc. Comm