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'20200114A6.745.251.932.413.332.84
ETF_AvgVW Avg Across Security Type 'ETF’20200114ETF2.053.732.672.831.060.91
ETN_AvgVW Avg Across Security Type 'ETN’20200114ETN16.1713.838.068.295.775.56
AAgilent Technologies Inc.20200114A3.472.090.221.141.870.95
AAAlcoa Corporation20200114A5.406.343.393.642.942.70
AAAUPerth Mint Physical Gold ETF (T20200114ETF6.665.824.295.071.530.75
AADRAdvisorShares Dorsey Wright ADR20200114ETF55.6426.1524.0024.002.152.15
AALAmerican Airlines Group Inc.20200114A3.724.822.001.102.823.73
AAMCAltisource Asset Mgmt Corp20200114A748.13481.30-202.67-202.67683.97683.97
AAMEAtlantic American Corp20200114A655.31386.73153.01176.41233.71210.32
AANAaron's, Inc.20200114A10.906.343.793.902.552.44
AAOIApplied Optoelectronics, Inc.20200114A16.8413.54-0.96-1.1714.5014.71
AAONAaon Inc20200114A18.258.143.424.384.713.75
AAPADVANCE AUTO PARTS INC20200114A6.373.762.602.921.160.85
AAPLApple Inc.20200114A0.950.99-0.020.211.000.78
AATAMERICAN ASSETS TRUST, INC.20200114A10.732.74-0.230.072.972.67
AAUAlmaden Minerals Ltd.20200114A69.07100.4895.8597.014.633.47
AAWWAtlas Air Worldwide Holdings, I20200114A21.6910.502.362.388.148.13
AAXJiShares MSCI All Country Asia e20200114ETF1.351.400.200.361.201.04
AAXNAxon Enterprise, Inc. Common St20200114A13.949.735.816.713.923.02
ABAllianceBernstein Holding, L.P.20200114A11.877.711.780.965.946.75
ABBVABBVIE INC.20200114A1.974.240.932.053.312.19
ABCAmerisourceBergen Corp.20200114A7.594.481.05-1.323.435.79
ABCBAmeris Bancorp20200114A10.8821.806.166.7115.6515.09
ABEOAbeona Therapeutics Inc. Common20200114A43.6535.701.029.8934.6725.79
ABGAsbury Automotive Group, Inc.20200114A20.888.503.123.035.375.47
ABIOARCA biopharma, Inc.20200114A179.20157.50124.36122.4733.1535.03
ABMABM Industries, Inc.20200114A11.806.61-0.073.306.683.31
ABMDAbiomed Inc20200114A13.078.163.292.854.875.32
ABRArbor Realty Trust, Inc.20200114A7.015.904.704.761.201.13
ABTAbbott Laboratories20200114A2.281.880.290.751.591.13
ABTXAllegiance Bancshares, Inc.20200114A14.247.994.084.743.913.25
ABUSArbutus Biopharma Corporation C20200114A65.7236.4923.0122.9613.4813.53
ACAssociated Capital Group, Inc.20200114A187.89161.37150.31150.7811.0610.59
ACAArcosa, Inc. Common Stock20200114A19.9710.246.206.244.054.00
ACADAcadia Pharmaceuticals Inc.20200114A11.717.822.373.095.464.74
ACAMAcamar Partners Acquisition Cor20200114A28.81
ACBAurora Cannabis Inc. Common Sha20200114A56.8251.4335.5538.9915.8712.43
ACBIAtlantic Capital Bancshares, In20200114A22.0525.087.056.5118.0318.56
ACCAmerican Campus Communities, In20200114A6.492.851.081.251.781.60
ACCOAcco Brands Corporation20200114A14.669.833.694.436.145.40
ACELAccel Entertainment, Inc.20200114A85.5531.4229.1028.502.332.93
ACERAcer Therapeutics Inc. Common S20200114A121.7062.3841.0245.1121.3517.26
ACESALPS Clean Energy ETF20200114ETF15.7057.0617.7512.5539.3144.51
ACGLArch Capital Group Ltd20200114A3.6122.790.4321.1222.381.68
ACHCAcadia Healthcare Company, Inc.20200114A10.4617.081.822.4915.2614.61
ACHVAchieve Life Sciences, Inc.20200114A34.0641.9532.2732.429.689.53
ACIAAcacia Communications, Inc. Com20200114A5.578.44-0.380.618.827.84
ACIOAptus Collared Income Opportuni20200114ETF21.1718.4620.8918.79-2.43-0.33
ACIUAC Immune SA20200114A50.4929.953.114.0826.8425.87
ACIWACI Worldwide, Inc.20200114A10.449.74-2.291.1312.028.60
ACLSAxcelis Technologies Inc20200114A17.879.520.512.339.027.19
ACMAecom20200114A4.232.771.721.591.041.17
ACMRACM Research, Inc. Class A Comm20200114A39.3022.1227.8415.27-5.726.85
ACNAccenture PLC20200114A2.333.981.361.622.612.35
ACNBACNB Corp20200114A125.9763.5833.1133.1130.4830.47
ACORAcorda Therapeutics, Inc.20200114A44.0138.546.931.3531.6137.19
ACREAres Commercial Real Estate Cor20200114A7.025.041.061.743.973.30
ACRSAclaris Therapeutics, Inc.20200114A56.5643.6033.5335.2210.078.38
ACRXAcelRx Pharmaceuticals, Inc20200114A51.7042.7521.0624.8621.6817.89
ACSGXtrackers MSCI ACWI ex USA ESG20200114ETF26.6224.6924.6924.690.000.00
ACSIAmerican Customer Satisfaction20200114ETF7.1737.9538.9339.91-0.98-1.96
ACSTAcasti Pharma, Inc.20200114A44.1670.3235.3249.8035.0120.53
ACTAdvisorShares Vice ETF20200114ETF34.1125.7510.7110.5915.0415.16
ACTGAcacia Research Corporation20200114A68.96219.89-5.79-17.73225.67237.61
ACTTAct II Global Acquisition Corp.20200114A19.3817.2816.7616.770.520.51
ACUAcme United Corporation20200114A161.59144.98128.06128.0616.9116.91
ACWFiShares Edge MSCI Multifactor G20200114ETF29.9317.2115.2915.941.921.26
ACWIiShares MSCI ACWI ETF20200114ETF1.251.11-0.820.251.920.78
ACWViShares Edge MSCI Min Vol Globa20200114ETF4.682.332.182.230.140.09
ACWXiShares MSCI ACWI ex US ETF20200114ETF2.041.470.080.401.391.07
ACYAeroCentury Corporation20200114A124.67104.49104.49104.490.000.00
ADBEAdobe Inc.20200114A4.454.943.663.571.281.37
ADCAgree Realty Corporation20200114A9.083.932.362.571.571.36
ADESAdvanced Emissions Solutions, I20200114A26.8823.6912.688.4111.0215.28
ADIAnalog Devices, Inc.20200114A4.638.851.157.037.701.82
ADILAdial Pharmaceuticals, Inc20200114A264.06204.4445.5162.27158.93142.17
ADMArcher Daniels Midland Company20200114A2.432.730.370.832.361.90
ADMAADMA Biologics, Inc.20200114A27.5029.0112.4414.2116.5714.92
ADMEAptus Behavioral Momentum ETF20200114ETF13.087.507.347.520.16-0.01
ADMPAdamis Pharmaceuticals Corporat20200114A79.92111.9788.4788.7423.5023.23
ADMSAdamas Pharmaceuticals, Inc.20200114A43.7724.81-5.01-6.4729.8231.28
ADNTAdient plc Ordinary Shares20200114A12.067.223.334.383.892.84
ADPAutomatic Data Processing20200114A4.128.281.141.287.147.00
ADPTAdaptive Biotechnologies Corpor20200114A20.9610.565.555.985.014.58
ADREInvesco BLDRS Emerging Markets20200114ETF19.7011.809.7711.252.020.55
ADROAduro Biotech, Inc.20200114A84.8071.0530.2330.5240.8240.53
ADSAlliance Data Systems Corporati20200114A8.866.625.596.111.030.51
ADSKAutodesk Inc20200114A4.833.370.751.572.621.79
ADSWAdvanced Disposal Services, Inc20200114A3.053.830.430.843.402.99
ADTADT Inc.20200114A15.7913.310.044.0913.279.22
ADTNAdtran Inc20200114A20.7314.584.424.9310.169.65
ADUSAddus HomeCare Corp.20200114A37.0410.475.145.865.334.61
ADVMAdverum Biotechnologies, Inc. C20200114A19.8210.22-0.592.6410.817.58
ADXSAdvaxis, Inc.20200114A90.6285.3438.6736.8146.6648.53
AEAdams Resources & Energy Inc.20200114A151.71127.11119.89122.577.224.54
AEEAmeren Corporation20200114A2.881.710.340.481.371.23
AEGNAegion Corp20200114A29.6314.435.315.539.128.90
AEHRAehr Test Systems20200114A120.1181.7232.0945.5449.6336.17
AEISAdvanced Energy Industries Inc20200114A16.067.644.124.903.522.75
AELAmerican Equity Investment Life20200114A8.754.131.181.322.952.81
AEMAgnico Eagle Mines Ltd.20200114A3.6043.3333.5742.629.790.72
AEMDAETHLON MEDICAL INC20200114A108.13100.1195.5792.154.547.96
AEOAmerican Eagle Outfitters20200114A7.036.450.012.096.454.37
AEPAmerican Electric Power Company20200114A2.411.371.081.880.30-0.50
AERAercap Holdings N.V.20200114A4.362.450.150.062.302.39
AERIAerie Pharmaceuticals, Inc.20200114A18.7710.443.073.557.376.89
AESAES Corporation20200114A4.944.350.610.883.743.47
AESEAllied Esports Entertainment, I20200114A242.17109.7491.9694.1317.7815.62
AESRAnfield U.S. Equity Sector Rota20200114ETF83.1140.0740.0740.070.000.00
AEYADDvantage Technologies Group,20200114A187.02139.5339.3739.91100.1599.62
AEYEAudioEye, Inc. Common Stock20200114A409.35135.1581.2190.6653.9444.49
AEZSAeterna Zentaris, Inc.20200114A108.31117.2474.1973.9343.0543.31
AFCAllied Capital Corporation20200114A36.8929.5028.8428.770.660.73
AFGAmerican Financial Group, Inc.20200114A6.673.121.571.881.551.24
AFHAtlas Financial Holdings, Inc.20200114A225.26276.53196.57212.0379.9764.50
AFIArmstrong Flooring, Inc.20200114A47.4826.5612.1913.2014.3613.36
AFIFAnfield Universal Fixed Income20200114ETF38.2330.3630.3630.360.000.00
AFINAmerican Finance Trust, Inc. Cl20200114A19.5518.8810.3310.698.628.18
AFKVanEck Vectors Africa Index ETF20200114ETF56.9636.5934.9334.931.661.66
AFLAflac Inc.20200114A1.993.610.810.972.812.64
AFLGFirst Trust Active Factor Large20200114ETF10.1312.0614.4714.47-2.41-2.41
AFMCFirst Trust Active Factor Mid C20200114ETF18.71
AFMDAffimed N.V.20200114A38.1535.7812.8016.9422.9818.83
AFSMFirst Trust Active Factor Small20200114ETF40.68
AFTYPacer CSOP FTSE China A50 ETF20200114ETF33.5953.2343.3042.989.9310.25
AFYAAfya Limited Class A Common Sha20200114A43.5512.527.238.975.293.56
AGFIRST MAJESTIC SILVER CORP20200114A9.318.201.613.216.594.96
AGBAAGBA Acquisition Limited Ordina20200114A98.52
AGCOAGCO Corporation20200114A8.634.190.761.323.432.87
AGEAgeX Therapeutics, Inc.20200114A153.73119.02105.40109.8413.629.18
AGENAgenus Inc.20200114A29.4322.707.308.3315.3914.37
AGFSAgroFresh Solutions, Inc. Commo20200114A94.5155.0618.6418.8736.4236.19
AGGiShares Core U.S. Aggregate Bon20200114ETF0.890.550.450.440.100.11
AGGPIQ Enhanced Core Plus Bond U.S.20200114ETF14.078.778.718.710.060.06
AGGYWisdomTree Yield Enhanced U.S.20200114ETF3.304.855.105.11-0.24-0.26
AGIAlamos Gold Inc. Class A Common20200114A18.2017.7510.6610.137.107.62
AGIOAgios Pharmaceuticals, Inc.20200114A16.5312.771.353.4511.429.31
AGLEAeglea BioTherapeutics, Inc.20200114A121.7095.6064.9367.6430.6727.96
AGMFederal Agricultural Mortgage C20200114A36.7819.1511.4912.897.666.26
AGMAFederal Agricultural Mortgage C20200114A314.18
AGMHAGM Group Holdings Inc. Class A20200114A468.21224.02200.13200.1323.8923.89
AGNAllergan plc20200114A2.172.601.551.671.050.93
AGNCAGNC Investment Corp. Common St20200114A5.535.121.081.574.043.55
AGNDWisdomTree Trust WisdomTree Neg20200114ETF39.1741.0341.0341.030.000.00
AGOAssured Guaranty, LTD20200114A4.813.071.391.871.681.20
AGRAvangrid, Inc.20200114A5.663.310.161.523.141.78
AGROADECOAGRO S.A.20200114A29.6218.6210.4411.888.196.74
AGRXAgile Therapeutics, Inc20200114A39.0933.243.6710.5829.5722.66
AGSPlayAGS, Inc.20200114A33.1520.3512.6513.017.707.34
AGTiShares MSCI Argentina and Glob20200114ETF62.34189.38193.18189.85-3.80-0.48
AGTCApplied Genetic Technologies Co20200114A46.4428.049.6213.1918.4114.85
AGXArgan, Inc20200114A21.0911.246.596.764.654.48
AGYSAgilysys, Inc.20200114A23.6015.132.032.0113.1013.12
AGZiShares Agency Bond ETF20200114ETF3.947.242.692.444.554.80
AGZDWisdomTree Trust WisdomTree Int20200114ETF32.8819.1218.7218.720.400.40
AHCA.H. Belo Corporation20200114A124.6975.0027.1320.9147.8754.09
AHCOAdaptHealth Corp. Class A Commo20200114A101.9523.7219.1316.644.587.08
AHHArmada Hoffler Properties, Inc.20200114A13.286.83-0.312.937.143.90
AHPIAllied Healthcare Products20200114A460.35426.55424.60424.601.951.95
AHTAshford Hospitality Trust, Inc.20200114A37.8630.5120.5721.419.929.04
AIArlington Asset Investment Corp20200114A17.7630.3119.2319.6411.1310.72
AIAiShares Asia 50 ETF20200114ETF12.376.955.935.871.021.07
AIEQAI Powered Equity ETF20200114ETF18.5116.1113.0115.213.100.90
AIGAmerican International Group, I20200114A3.132.100.960.851.141.25
AIHSSenmiao Technology Limited Comm20200114A277.33243.77179.59179.6164.1864.17
AIIQAI Powered International Equity20200114ETF33.6312.87-11.3112.8724.180.00
AIMAIM ImmunoTech Inc.20200114A83.1996.1449.9772.4346.1723.72
AIMCAltra Industrial Motion Corp.20200114A12.945.800.371.205.434.60
AIMTAimmune Therapeutics, Inc.20200114A15.8710.593.276.147.314.45
AINAlbany International Corp Class20200114A14.276.022.963.793.062.23
AINCAshford Inc.20200114A105.98101.4689.7095.3111.766.15
AINVApollo Investment Corporation20200114A6.367.414.154.283.263.14
AIQGlobal X Future Analytics Tech20200114ETF37.9329.2922.1325.917.163.37
AIRAAR Corp.20200114A15.497.292.031.915.255.38
AIRGAirgain, Inc. Common Stock20200114A42.9840.077.7410.8932.3229.18
AIRIAir Industries Group20200114A80.92133.5319.2348.35114.3088.49
AIRRFirst Trust RBA American Indust20200114ETF12.858.559.018.63-0.46-0.07
AIRTAir T Inc20200114A1121.56385.75385.75385.750.000.00
AITApplied Industrial Technologies20200114A13.8511.696.497.255.204.43
AIVApartment Investment and Manage20200114A5.303.672.282.221.391.45
AIZAssurant, Inc.20200114A7.302.801.081.581.721.22
AJGArthur J. Gallagher & Co.20200114A3.212.81-0.321.243.131.57
AJRDAerojet Rocketdyne Holdings, In20200114A9.7014.8212.4112.862.411.96
AJXGreat Ajax Corp.20200114A19.4111.587.027.834.563.75
AKAMAkamai Technologies Inc20200114A3.815.741.251.554.484.19
AKBAAkebia Therapeutics, Inc.20200114A16.8916.413.695.2212.7311.19
AKCAAkcea Therapeutics, Inc. Common20200114A31.9427.7411.649.3316.1018.41
AKERAkers Biosciences Inc20200114A156.1695.3971.1568.5824.2426.81
AKGAsanko Gold Inc.20200114A86.67202.74110.54111.5792.2191.17
AKRAcadia Realty Trust20200114A9.743.523.232.740.280.78
AKROAkero Therapeutics, Inc. Common20200114A104.9755.8438.4739.6717.3716.17
AKRXAkorn, Inc.20200114A69.4262.4641.8343.1020.6219.35
AKTSAKOUSTIS TECHNOLOGIES, INC.20200114A29.1722.746.866.5315.8816.20
ALAir Lease Corporation20200114A5.514.413.283.461.130.95
ALACAlberton Acquisition Corporatio20200114A28.92
ALBAlbemarle Corporation20200114A5.774.621.652.542.982.08
ALBOAlbireo Pharma, Inc. Common Sto20200114A82.7532.3919.3321.4913.0610.90
ALCAlcon Inc. Ordinary Shares20200114A4.202.210.510.851.691.35
ALCOAlico Inc20200114A85.8633.6921.9627.9111.735.77
ALDXAldeyra Therapeutics, Inc.20200114A53.5035.8215.6718.1120.1517.71
ALEALLETE, Inc.20200114A8.584.280.982.643.301.64
ALECAlector, Inc. Common Stock20200114A53.5133.3120.0022.4613.3110.85
ALEXAlexander & Baldwin, Inc.20200114A11.545.741.782.013.993.74
ALFAAlphaClone Alternative Alpha ET20200114ETF40.4429.4129.4129.410.000.00
ALGAlamo Group, Inc.20200114A37.7115.889.149.996.745.88
ALGNAlign Technology Inc20200114A12.738.022.893.205.134.82
ALGTAllegiant Travel Company20200114A22.709.804.264.655.545.15
ALIMAlimera Sciences, Inc.20200114A228.34180.3747.5854.88132.79125.49
ALJJALJ Regional Holdings, Inc. Com20200114A695.311254.92215.26215.261039.661039.66
ALKAlaska Air Group, Inc.20200114A6.524.581.922.282.652.30
ALKSAlkermes Inc. plc20200114A10.655.832.132.903.702.93
ALLThe Allstate Corporation20200114A2.891.580.570.801.010.78
ALLEAllegion Public Limited Company20200114A5.172.070.880.881.181.19
ALLKAllakos Inc.20200114A45.2134.4227.2328.837.195.59
ALLOAllogene Therapeutics, Inc. Com20200114A31.4717.569.745.897.8211.68
ALLTAllot Ltd. Ordinary Shares20200114A29.9817.255.657.9211.599.33
ALLYAlly Financial Inc.20200114A3.643.33-0.620.433.952.90
ALNAAllena Pharmaceuticals, Inc. Co20200114A121.5972.3837.1037.1535.2835.23
ALNYAlnylam Pharmaceuticals, Inc.20200114A13.899.474.695.554.783.91
ALOAlio Gold Inc. Common Shares20200114A40.4450.1848.4959.141.69-8.96
ALOTAstroNova, Inc. Common Stock20200114A62.2341.3529.1226.6812.2314.67
ALPNAlpine Immune Sciences, Inc. Co20200114A308.34192.3465.8868.25126.46124.10
ALRMAlarm.com Holdings, Inc.20200114A13.675.802.453.323.362.48
ALRNAileron Therapeutics, Inc. Comm20200114A67.0461.7352.6049.739.1312.00
ALRSAlerus Financial Corporation Co20200114A141.07138.61133.58134.225.034.39
ALSKAlaska Communications Systems20200114A69.9051.4037.1136.6914.2914.67
ALSNALLISON TRANSMISSION HOLDINGS,20200114A4.542.622.062.320.570.30
ALTAltimmune, Inc. Common Stock20200114A83.1154.7639.5147.6815.257.07
ALTMAltus Midstream Company Class A20200114A55.1780.7333.0924.5847.6456.15
ALTRAltair Engineering Inc. Class A20200114A20.9814.672.643.3712.0311.30
ALTSProShares Morningstar Alternati20200114ETF30.2313.1710.4613.172.710.00
ALTYGlobal X SuperDividend Alternat20200114ETF35.9812.6510.0010.272.662.38
ALUSAlussa Energy Acquisition Corp.20200114A156.52131.68131.68131.680.000.00
ALVAutoliv, Inc.20200114A7.392.950.180.782.762.17
ALXAlexander's Inc.20200114A89.9335.1233.1433.041.480.51
ALXNAlexion Pharmaceuticals Inc20200114A7.904.952.472.982.481.98
ALYAAlithya Group inc. Class A Subo20200114A82.2351.1525.2828.5925.8822.56
AMAntero Midstream Corporation Co20200114A13.9411.493.424.918.066.57
AMAGAMAG Pharmaceuticals, Inc.20200114A21.0328.54-3.86-10.5932.4139.14
AMALAmalgamated Bank Class A Common20200114A68.4824.969.9511.8315.0113.12
AMATApplied Materials Inc20200114A1.964.322.991.431.332.89
AMBAAmbarella, Inc. Ordinary Shares20200114A9.278.380.040.478.347.91
AMBCAmbac Financial Group, Inc.20200114A12.647.355.044.292.313.06
AMCAMC ENTERTAINMENT HOLDINGS, INC20200114A15.4313.765.747.538.026.23
AMCAiShares Russell 1000 Pure U.S.20200114ETF18.73
AMCIAMCI Acquisition Corp. Class A20200114A19.6388.4319.6229.4368.8159.00
AMCRAmcor plc Ordinary Shares20200114A9.426.383.643.892.742.49
AMCXAMC Networks Inc. Class A20200114A11.259.991.831.528.168.47
AMDAdvanced Micro Devices20200114A2.082.110.540.761.581.35
AMEAmetek, Inc.20200114A3.872.560.301.172.261.38
AMEDAmedisys Inc20200114A16.916.901.642.095.264.81
AMEHApollo Medical Holdings, Inc. C20200114A50.3627.7011.5112.1316.1915.56
AMGAffiliated Managers Group20200114A10.546.832.503.084.333.75
AMGNAmgen Inc20200114A3.823.241.160.912.082.32
AMHAMERICAN HOMES 4 RENT20200114A4.003.491.121.522.371.96
AMHCAmplitude Healthcare Acquisitio20200114A104.09
AMJJP Morgan Alerian MLP Index ETN20200114ETN4.4739.5720.6821.1218.9018.69
AMKAssetMark Financial Holdings, I20200114A52.1822.1414.1416.927.995.21
AMKRAmkor Technology Inc20200114A8.238.621.732.456.896.18
AMLPAlerian MLP ETF20200114ETF11.3213.74-0.421.3114.1712.43
AMNAMN Healthcare Services20200114A9.293.831.732.262.101.57
AMNBAmerican National Bankshares In20200114A122.9938.9737.1835.441.793.53
AMOMQraft AI-Enhanced US Large Cap20200114ETF18.6623.0119.3119.923.703.08
AMOTAllied Motion Technologies Inc20200114A44.1724.846.028.6118.8216.23
AMPAmeriprise Financial, Inc.20200114A6.533.020.210.052.812.97
AMPEAmpio Pharmaceuticals, Inc20200114A87.72129.11106.66107.3022.4521.81
AMPHAmphastar Pharmaceuticals, Inc.20200114A13.839.31-1.50-1.2410.8110.56
AMPYAmplify Energy Corp.20200114A40.3725.536.1012.6419.4312.89
AMRBAmerican River Bankshares20200114A482.12389.99365.02322.4324.9767.56
AMRCAmeresco, Inc.20200114A19.7615.2410.9010.944.344.30
AMRHAmeri Holdings, Inc. Common Sto20200114A102.9577.0570.5671.716.495.34
AMRKA-Mark Precious Metals, Inc.20200114A280.60107.5490.4993.1717.0414.37
AMRSAmyris Inc.20200114A36.4437.81-10.55-9.2048.3647.01
AMRXAmneal Pharmaceuticals, Inc. Cl20200114A21.1318.894.267.6414.6411.25
AMSAmerican Shared Hospital Servic20200114A177.011925.48220.97220.971704.501704.50
AMSCAmerican Superconductor Corp20200114A28.8216.716.415.6610.2911.05
AMSFAMERISAFE, Inc.20200114A37.719.967.237.672.732.29
AMSWAAmerican Software, Inc.20200114A28.6816.6310.8610.965.775.68
AMTAmerican Tower Corporation20200114A4.146.831.792.235.044.60
AMTBAmerant Bancorp Inc. Class A Co20200114A55.7348.3141.9241.996.386.32
AMTBBAmerant Bancorp Inc. Class B Co20200114A222.55300.29-104.89-104.89405.18405.18
AMTDTD Ameritrade Holding Corp20200114A2.171.980.460.831.521.15
AMTXAemetis, Inc.20200114A363.44352.76317.12317.1235.6435.64
AMUETRACS Alerian MLP Index ETN20200114ETN13.518.586.016.402.562.18
AMUBETRACS Alerian MLP Index ETN Se20200114ETN13.9314.0014.0014.000.000.00
AMWDAmerican Woodmark Corp20200114A25.7013.917.536.276.387.64
AMZAInfraCap MLP ETF20200114ETF21.3815.5112.8212.892.682.62
AMZNAmazon.Com Inc20200114A3.312.240.480.931.761.30
ANAutoNation, Inc.20200114A9.938.313.533.714.784.59
ANABAnaptysBio, Inc. Common Stock20200114A31.6522.8616.3517.176.515.69
ANATAmerican National Insurance20200114A52.5122.7917.7315.835.066.96
ANDAAndina Acquisition Corp. III Or20200114A19.7619.7619.7619.760.000.00
ANDEAndersons Inc/The20200114A19.2813.536.005.997.537.54
ANETArista Networks20200114A8.195.082.733.082.352.00
ANFAbercrombie & Fitch Co.20200114A6.385.64-3.71-3.359.358.99
ANGIANGI Homeservices Inc. Class A20200114A12.3120.624.685.0215.9415.61
ANGLVanEck Vectors Fallen Angel Hig20200114ETF3.609.799.799.790.000.00
ANGOAngioDynamics, Inc.20200114A18.4719.282.143.2617.1416.02
ANHAnworth Mortgage Asset Corporat20200114A27.7324.2016.5717.007.637.18
ANIKAnika Therapeutics Inc20200114A18.839.862.993.286.736.45
ANIPANI Pharmaceuticals, Inc.20200114A42.9916.146.247.839.908.30
ANIXAnixa Biosciences, Inc.20200114A145.98132.6758.6669.8674.0162.82
ANSSAnsys Inc20200114A7.664.251.081.473.172.77
ANTMANTHEM, INC.20200114A5.314.461.321.753.152.71
ANYSphere 3D Corp. Common Shares20200114A225.10123.1894.57101.7128.6121.46
AOAiShares Core Aggressive Allocat20200114ETF9.5514.4613.0211.531.432.93
AOBCAmerican Outdoor Brands Corpora20200114A10.8811.360.172.7311.198.63
AOKiShares Core Moderate Allocatio20200114ETF5.905.272.362.932.912.35
AOMiShares Core Moderate Allocatio20200114ETF4.974.453.243.201.211.26
AONAon plc Class A20200114A5.262.871.031.261.841.60
AORiShares Core Growth Allocation20200114ETF4.522.921.981.250.951.67
AOSA.O. Smith Corporation20200114A4.713.100.361.152.741.95
AOSLAlpha and Omega Semiconductor L20200114A30.4121.578.9310.7212.6410.84
APAmpco-Pittsburgh Corp.20200114A104.1853.3127.5534.5125.7618.80
APAApache Corporation20200114A3.573.731.381.612.362.12
APAMARTISAN PARTNERS ASSET MANAGEME20200114A8.6512.506.826.725.675.78
APDAir Products & Chemicals, Inc.20200114A5.174.140.751.523.392.62
APDNApplied DNA Sciences, Inc.20200114A92.7395.7660.3062.1135.4633.65
APEIAmerican Public Education, Inc.20200114A26.3312.283.253.529.048.76
APENApollo Endosurgery, Inc.20200114A408.16341.16333.12333.128.048.04
APEXApex Global Brands Inc. Common20200114A177.02183.06124.19135.3258.8747.74
APHAmphenol Corporation20200114A3.261.990.851.091.140.90
APHAAphria Inc. Common Shares20200114A20.0017.9518.4618.94-0.51-1.00
APLEApple Hospitality REIT, Inc.20200114A6.374.651.822.092.842.56
APLSApellis Pharmaceuticals, Inc. C20200114A15.298.252.132.586.125.67
APLTApplied Therapeutics, Inc. Comm20200114A141.1453.6434.8139.2918.8314.35
APMAptorum Group Limited Class A O20200114A236.85224.84196.83195.4828.0229.36
APOApollo Global Management, Inc.20200114A6.933.421.762.531.660.89
APOGApogee Enterprises Inc20200114A14.747.243.312.353.934.89
APPFAppFolio, Inc. Class A20200114A26.9221.477.949.5813.5311.89
APPNAppian Corporation Class A Comm20200114A13.2111.65-2.340.9614.0010.69
APPSDigital Turbine, Inc.20200114A13.8411.013.734.317.296.69
APREAprea Therapeutics, Inc. Common20200114A128.7173.5739.6634.7933.9138.79
APRNBlue Apron Holdings, Inc. Class20200114A49.4439.0621.6721.3117.3917.75
APTAlpha Pro Tech, Ltd.20200114A165.9152.6366.9866.97-14.35-14.34
APTOAptose Biosciences, Inc.20200114A35.0825.436.048.6519.3916.78
APTSPreferred Apartment Communities20200114A14.538.484.164.744.333.75
APTVAptiv PLC20200114A4.612.080.591.231.490.84
APTXAptinyx Inc. Common Stock20200114A82.4249.9420.0324.0129.9125.93
APVOAptevo Therapeutics Inc20200114A77.0186.3971.1571.2615.2415.13
APWCAsia Pacific Wire & Cable Corp20200114A1226.06777.90777.90777.900.000.00
APXTApex Technology Acquisition Cor20200114A251.90
APYApergy Corporation Common Stock20200114A23.4811.412.365.629.045.79
APYXApyx Medical Corporation Common20200114A50.4133.4919.8219.8413.6713.65
AQBAquaBounty Technologies, Inc.20200114A121.8893.9966.3367.2527.6626.74
AQMSAqua Metals, Inc. Common Stock20200114A92.71117.1077.6881.7139.4335.40
AQNAlgonquin Power & Utilities Cor20200114A6.996.102.703.373.392.73
AQSTAquestive Therapeutics, Inc. Co20200114A34.1425.0210.2713.7914.7511.24
AQUAEvoqua Water Technologies Corp.20200114A10.889.083.022.486.076.60
ARANTERO RESOURCES CORPORATION20200114A40.0128.8615.6015.9813.2412.85
ARAAmerican Renal Associates Holdi20200114A44.7825.932.811.7623.1124.17
ARAVAravive, Inc. Common Stock20200114A53.7027.1117.0017.7710.119.34
ARAYAccuray Incorporated20200114A34.9838.5722.7624.9715.8113.60
ARCARC Document Solutions, Inc.20200114A100.7591.2472.7073.0818.5418.16
ARCBArcBest Corporation20200114A22.6239.754.435.3835.3234.37
ARCCAres Capital Corporation20200114A5.333.611.241.552.372.06
ARCEArco Platform Limited Class A C20200114A88.4521.8015.4113.896.397.91
ARCHArch Coal, Inc.20200114A16.688.383.602.824.785.56
ARCMArrow Reserve Capital Managemen20200114ETF39.90
ARCOARCOS DORADOS HOLDINGS INC.20200114A14.1512.597.357.965.254.64
ARCTArcturus Therapeutics Holdings20200114A91.21183.7229.5929.60154.13154.12
ARDArdagh Group S.A. Class A Commo20200114A29.1213.607.168.136.445.47
ARDSAridis Pharmaceuticals Inc. Com20200114A253.59159.8796.3597.7463.5162.13
ARDXArdelyx, Inc.20200114A26.8516.328.669.687.666.64
AREAlexandria Real Estate Equities20200114A4.282.240.250.201.992.03
ARECAMERICAN RESOURCES CORP20200114A365.47356.13185.64264.28170.4991.85
ARESAres Management Corporation Cla20200114A9.807.792.132.215.665.58
ARGOArgo Group International Holdin20200114A16.778.335.125.433.212.91
ARGTGlobal X MSCI Argentina ETF20200114ETF33.0320.0115.4316.784.593.24
ARIAPOLLO COMMERCIAL REAL ESTATE F20200114A5.505.631.082.044.563.61
ARKFARK Fintech Innovation ETF20200114ETF35.3645.3011.861.7833.4443.52
ARKGARK Genomic Revolution ETF20200114ETF21.4916.5213.8115.572.710.95
ARKKARK Innovation ETF20200114ETF8.116.274.154.892.111.37
ARKQARK Autonomous Technology & Rob20200114ETF14.6017.1015.6116.801.500.30
ARKRArk Restaurants Corp20200114A316.6342.3542.3542.350.000.00
ARKWARK Next Generation Internet ET20200114ETF8.357.332.422.414.924.94
ARLAmerican Realty Investors, Inc.20200114A182.22184.39125.57125.5758.8258.82
ARLOArlo Technologies, Inc.20200114A27.1722.1317.0817.285.064.85
ARLPAlliance Resource Partners LP20200114A22.4614.9610.798.294.176.67
ARMKARAMARK20200114A4.472.451.811.700.640.74
ARMPArmata Pharmaceuticals, Inc. Co20200114A364.84207.25171.35171.3535.9035.90
ARNAArena Pharmaceuticals Inc20200114A17.7517.172.617.7714.569.40
ARNCArconic Corporation20200114A3.613.791.341.712.452.08
AROCArchrock Inc20200114A10.909.630.03-0.399.6010.01
AROWArrow Financial Corp20200114A59.0152.8133.4831.5019.3321.30
ARPOAerpio Pharmaceuticals, Inc. Co20200114A195.52211.79183.07182.5628.7229.23
ARRARMOUR Residential REIT, Inc.20200114A5.344.660.491.244.173.41
ARTLArtelo Biosciences, Inc. Common20200114A351.73218.98170.87180.9348.1138.05
ARTNAArtesian Resources Corp20200114A57.7322.1820.2220.421.961.75
ARTWArts-Way Manufacturing Co Inc20200114A249.15230.56223.78223.956.786.61
ARVNArvinas, Inc20200114A46.6121.0712.9513.408.127.67
ARWArrow Electronics, Inc.20200114A6.393.040.490.552.562.49
ARWRArrowhead Research Corporation20200114A17.0814.977.378.267.616.71
ARYAARYA Sciences Acquisiton Corp.20200114A95.67
ASBAssociated Banc-Corp20200114A5.167.372.503.564.883.83
ASCARDMORE SHIPPING CORPORATION20200114A34.4315.373.974.6811.4110.69
ASEAGlobal X FTSE Southeast Asia ET20200114ETF33.0233.7018.4516.5615.2417.13
ASETFlexShares Real Assets Allocati20200114ETF66.6330.0228.8428.841.181.18
ASFIAsta Funding Inc20200114A97.2775.7175.7175.710.000.00
ASGNASGN Incorporated20200114A13.927.604.745.212.862.39
ASHAshland Global Holdings Inc.20200114A7.053.390.931.292.462.10
ASHRXtrackers Harvest CSI 300 China20200114ETF3.262.610.981.161.631.44
ASHSXtrackers Harvest CSI 500 China20200114ETF16.3113.008.528.924.484.08
ASHXXtrackers MSCI China A Inclusio20200114ETF176.3325.7614.4314.2311.3311.53
ASIXAdvanSix Inc.20200114A30.5018.693.639.1215.069.58
ASMAvino Silver & Gold Mines Ltd.20200114A42.6546.5627.0827.4019.4819.16
ASMBAssembly Biosciences, Inc20200114A27.4013.38-1.103.0514.4810.33
ASNAAscena Retail Group, Inc.20200114A64.5149.4111.9613.6437.4435.77
ASPNAspen Aerogels, Inc.20200114A124.6775.7340.8745.1134.8630.62
ASPSAltisource Portfolio Solutions20200114A43.4426.806.795.9120.0020.88
ASPUASPEN GROUP, INC.20200114A36.5451.7111.9113.9339.8037.78
ASRTAssertio Therapeutics, Inc. Com20200114A89.4775.3413.3022.6362.0452.67
ASRVAmeriServ Financial Inc20200114A89.2362.1659.5959.522.582.64
ASTCAstrotech Corporation (DE) Comm20200114A328.34342.18287.74287.7554.4454.43
ASTEAstec Industries Inc20200114A25.947.533.314.154.223.38
ASURAsure Software, Inc20200114A35.5222.2210.8911.5211.3210.70
ASYSAmtech Systems Inc20200114A61.1955.6530.1930.1925.4525.45
ATAtlantic Power Corporation20200114A42.2537.404.489.7632.9227.64
ATECAlphatec Holdings, Inc.20200114A32.2120.041.391.1318.6518.91
ATENA10 NETWORKS INC20200114A25.2613.694.355.199.348.50
ATESTCTest Symbol Class C20200114A33.1717.8817.5117.510.370.37
ATESTGTEST SYMBOL20200114A27.3415.3915.2315.250.150.13
ATEXAnterix Inc. Common Stock20200114A35.9220.079.269.6010.8110.47
ATGEAdtalem Global Education Inc. C20200114A10.034.762.142.412.622.36
ATHAthene Holding Ltd. Class A Com20200114A5.052.980.560.572.422.41
ATHXAthersys, Inc. Common Stock20200114A74.1580.4152.2650.5428.1529.87
ATIAllegheny Technologies20200114A8.108.092.652.595.445.50
ATIFATIF Holdings Limited Ordinary20200114A381.55221.70176.24187.4045.4634.30
ATKRAtkore International Group Inc.20200114A9.073.561.061.532.502.03
ATLCAtlanticus Holdings Corporation20200114A78.3342.0229.3129.6112.7112.41
ATLOAMES National Corp20200114A70.3130.8029.3929.931.410.88
ATMPiPath Select MLP ETN20200114ETF14.1322.0023.3523.34-1.35-1.34
ATNIATN International, Inc20200114A36.9320.0113.6615.606.354.42
ATNMActinium Pharmaceuticals, Inc20200114A44.0185.7066.2666.1619.4419.55
ATNXAthenex, Inc. Common Stock20200114A21.4315.483.402.0512.0813.43
ATOAtmos Energy Corporation20200114A5.013.100.400.322.702.78
ATOMAtomera Incorporated Common Sto20200114A125.0184.7061.6063.0023.1021.70
ATOSAtossa Therapeutics, Inc. Commo20200114A179.23188.74185.32185.323.423.42
ATRAptarGroup, Inc.20200114A8.554.411.161.333.253.07
ATRAAtara Biotherapeutics, Inc20200114A24.4818.438.137.8510.3010.58
ATRCAtriCure, Inc.20200114A15.367.742.683.045.074.70
ATRIAtrion Corp20200114A1.475.626.523.590.000.00
ATROAstronics Corp20200114A20.439.031.211.737.837.30
ATRSAntares Pharma, Inc.20200114A22.8014.807.306.567.508.23
ATSGAir Transport Services Group, I20200114A17.6513.356.6710.596.682.77
ATTOAtento S.A.20200114A112.8688.5127.1050.1061.4138.40
ATUSAltice USA, Inc. Class A Common20200114A3.898.375.445.332.933.08
ATVIActivision Blizzard Inc.20200114A2.172.722.692.710.040.01
ATXIAvenue Therapeutics, Inc. Commo20200114A102.8767.82-5.76-5.8973.5873.70
AUBAtlantic Union Bankshares Corpo20200114A12.6112.469.549.682.922.78
AUBNAuburn National Bancorporation20200114A191.5092.5575.1586.0717.406.48
AUDCAudioCodes Ltd20200114A23.8813.693.212.7910.4810.90
AUGAuryn Resources Inc. Common Sha20200114A96.7483.8366.1154.8217.7229.01
AUMNGolden Minerals Company20200114A183.12174.69159.81169.7114.874.98
AUPHAurinia Pharmaceuticals Inc20200114A11.417.481.912.835.574.65
AUSFGlobal X Adaptive U.S. Factor E20200114ETF20.943.950.01-0.083.944.03
AUTOAutoWeb, Inc. Common Stock20200114A620.48565.98544.95544.9521.0321.03
AUYYamana Gold, Inc.20200114A27.4821.256.738.8214.4412.38
AVAAvista Corporation20200114A8.034.241.641.742.612.50
AVAVAeroVironment, Inc.20200114A16.6311.813.103.938.717.89
AVBAvalonBay Communities, Inc.20200114A6.313.851.651.532.212.32
AVCOAvalon GloboCare Corp. Common S20200114A120.9391.4777.0382.9614.458.52
AVDAmerican Vanguard Corporation20200114A27.2510.703.815.606.895.10
AVDEAvantis International Equity ET20200114ETF21.8025.3025.3025.300.000.00
AVDVAvantis International Small Cap20200114ETF33.2628.1128.0828.110.030.00
AVEMAvantis Emerging Markets Equity20200114ETF24.1019.50-2.46-2.4621.9621.96
AVEOAVEO Pharmaceuticals, Inc.20200114A47.0476.7862.6963.9214.0812.86
AVGOBroadcom Inc. Common Stock20200114A4.243.481.241.332.242.15
AVGRAvinger, Inc. Common Stock20200114A151.81210.66102.4599.03108.21111.62
AVIDAvid Technology Inc20200114A29.9916.237.538.778.707.46
AVLRAvalara, Inc.20200114A15.387.924.915.343.022.58
AVNSAvanos Medical, Inc.20200114A17.067.703.443.954.263.75
AVNWAviat Networks, Inc.20200114A87.0059.0463.0165.31-3.97-6.27
AVROAVROBIO, Inc. Common Stock20200114A88.1939.704.385.0635.3234.65
AVTAvnet, Inc.20200114A5.099.175.036.054.143.13
AVTRAvantor, Inc.20200114A11.9324.5822.1427.212.50-2.54
AVUSAvantis U.S. Equity ETF20200114ETF19.6911.2211.897.11-0.664.11
AVUVAvantis U.S. Small Cap Value ET20200114ETF26.5410.3211.039.96-0.720.36
AVXLAnavex Life Sciences20200114A44.2248.2617.4113.7730.8534.57
AVYAvery Dennison Corp.20200114A6.503.051.751.861.301.19
AVYAAvaya Holdings Corp. Common Sto20200114A8.806.621.302.225.324.39
AWIArmstrong World Industries, Inc20200114A10.374.612.492.732.111.88
AWKAmerican Water Works Company, I20200114A4.172.190.300.421.891.77
AWRAmerican States Water Company20200114A9.955.711.483.104.232.62
AWREAware Inc20200114A63.1326.9726.9726.970.000.00
AWTMAware Ultra-Short Duration Enha20200114ETF2.800.540.540.540.000.00
AWXAvalon Holdings Corp.20200114A141.3794.4232.8933.1061.5361.32
AXAxos Financial, Inc. Common Sto20200114A8.586.622.142.844.483.79
AXASAbraxas Petroleum Corporation20200114A70.2172.6446.4050.2326.2422.41
AXDXAccelerate Diagnostics, Inc.20200114A33.5530.0417.9417.9112.1012.13
AXEAnixter International Inc20200114A3.191.760.791.100.980.66
AXGNAxogen, Inc. Common Stock20200114A23.2422.842.362.3720.4820.47
AXGTAxovant Gene Therapies Ltd. Com20200114A87.32101.1070.2471.2230.8629.88
AXJLWisdomTree Asia-Pacific ex-Japa20200114ETF30.9922.8922.8922.890.000.00
AXLAmerican Axle & Manufacturing H20200114A11.4410.043.335.156.714.88
AXLAAxcella Health Inc. Common Stoc20200114A315.82322.33362.82333.11-40.49-10.79
AXNXAxonics Modulation Technologies20200114A14.7410.760.944.809.845.99
AXPAmerican Express Company20200114A2.351.700.50-0.371.212.07
AXRAMREP Corporation20200114A710.55175.6871.93101.04103.7574.64
AXSAxis Capital Holders Limited20200114A6.424.321.361.882.962.44
AXSMAxsome Therapeutics, Inc20200114A28.3115.724.836.5710.899.15
AXTAAxalta Coating Systems Ltd.20200114A3.575.433.483.671.961.77
AXTIAXT Inc20200114A47.4453.1027.1829.2325.9223.87
AXUAlexco Resource Corp.20200114A53.8345.9614.9217.3831.0628.55
AYAtlantica Yield plc20200114A8.484.062.370.561.693.50
AYIAcuity Brands, Inc.20200114A9.664.371.832.392.541.98
AYTUAytu BioScience, Inc. Common St20200114A171.85228.0380.3199.36147.72128.66
AYXAlteryx, Inc.20200114A11.066.502.042.264.464.24
AZOAutoZone, Inc.20200114A11.236.082.793.083.202.96
AZPNAspen Technology Inc20200114A10.664.840.491.494.343.35
AZREAzure Power Global Limited20200114A226.4991.6657.4256.3634.2435.29
AZRXAzurRx BioPharma, Inc. Common S20200114A130.10127.4098.93115.9428.4711.46
AZZAZZ Inc.20200114A16.976.181.921.984.254.20
BBarnes Group Inc.20200114A16.316.952.403.524.553.43
BABoeing Company20200114A3.422.891.101.351.791.54
BABInvesco Taxable Municipal Bond20200114ETF5.132.901.791.901.110.99
BACBank of America Corporation20200114A2.822.270.530.931.741.33
BAHBooz Allen Hamilton Holding Cor20200114A4.846.080.000.346.085.74
BALiPath Series B Bloomberg Cotton20200114ETN36.588.6012.798.33-4.190.27
BAMBrookfield Asset Management Inc20200114A2.122.450.941.111.511.35
BANCBanc of California, Inc.20200114A12.815.712.512.903.202.82
BANDBandwidth Inc. Class A Common S20200114A27.8612.914.475.258.447.66
BANFBancfirst Corp20200114A27.6313.819.248.854.574.96
BANRBanner Corp.20200114A10.854.892.682.722.212.17
BANXStoneCastle Financial Corporati20200114A127.47101.8094.8595.576.956.22
BAPCredicorp LTD20200114A11.877.331.912.885.424.45
BAPRInnovator S&P 500 Buffer ETF -20200114ETF26.8915.471.7610.6213.714.85
BASIBioanalytical Systems Inc20200114A104.78203.2238.8939.29164.33163.93
BATRALiberty Media Corporation Serie20200114A22.8114.233.703.6410.5310.59
BATRKLiberty Media Corporation Serie20200114A21.7712.324.734.607.597.73
BATTAmplify Advanced Battery Metals20200114ETF36.8221.2819.8920.621.390.66
BAUGInnovator S&P 500 Buffer ETF -20200114ETF43.8431.5822.1522.519.449.07
BAXBaxter International Inc.20200114A3.162.321.591.360.740.96
BBBlackBerry Limited20200114A15.0413.755.806.347.947.41
BBAXJPMorgan BetaBuilders Developed20200114ETF14.2410.5910.199.820.400.77
BBBYBed Bath & Beyond Inc20200114A6.755.922.212.233.713.69
BBCVirtus LifeSci Biotech Clinical20200114ETF33.0156.1349.4451.536.694.60
BBCAJPMorgan BetaBuilders Canada ET20200114ETF6.263.463.013.140.450.33
BBCPConcrete Pumping Holdings, Inc.20200114A87.7740.1520.6027.3119.5512.84
BBDCBarings BDC, Inc.20200114A25.5014.1711.4812.202.681.97
BBEUJPMorgan BetaBuilders Europe ET20200114ETF5.014.001.490.272.513.73
BBGIBeasley Broadcasting Group Inc20200114A168.38133.81122.60115.5911.2118.23
BBHVanEck Vectors Biotech ETF20200114ETF7.155.794.344.121.461.68
BBIBrickell Biotech, Inc. Common S20200114A157.69141.29108.34112.5932.9428.70
BBINJPMorgan BetaBuilders Internati20200114ETF4.771.923.853.85-1.92-1.92
BBIOBridgeBio Pharma, Inc. Common S20200114A56.2721.179.249.7811.9411.39
BBJPJPMorgan BetaBuilders Japan ETF20200114ETF4.283.412.252.111.161.30
BBPVirtus LifeSci Biotech Products20200114ETF47.4327.3113.7513.7713.5613.54
BBQBBQ Holdings, Inc. Common Stock20200114A351.20273.39141.37140.18132.02133.21
BBREJPMorgan BetaBuilders MSCI U.S.20200114ETF4.364.69-0.101.984.802.72
BBSAJPMorgan BetaBuilders 1-5 Year20200114ETF7.975.735.735.730.000.00
BBSIBarrett Business Services20200114A35.3416.619.6411.256.975.36
BBUBrookfield Business Partners L.20200114A28.3318.649.349.899.308.75
BBUSJPMorgan BetaBuilders U.S. Equi20200114ETF7.1817.2917.0317.030.260.26
BBWBuild-A-Bear Workshop, Inc.20200114A76.7457.8734.5129.9923.3627.88
BBXBBX Capital Corporation Class A20200114A50.2728.8122.7223.316.095.50
BBYBest Buy Company, Inc.20200114A3.853.090.320.902.772.19
BCBrunswick Corporation20200114A8.495.082.072.133.012.95
BCBPBCB Bancorp Inc (NJ)20200114A53.1442.0426.8624.8515.1717.19
BCCBoise Cascade Company20200114A15.065.410.961.134.454.28
BCDAberdeen Standard Bloomberg All20200114ETF37.06
BCDABioCardia, Inc. Common Stock20200114A375.28326.94176.18198.80150.76128.14
BCEBCE, Inc.20200114A2.242.540.231.062.311.49
BCEIBONANZA CREEK ENERGY, INC.20200114A19.658.791.021.617.767.18
BCELAtreca, Inc. Class A Common Sto20200114A134.0652.4429.3328.5923.1123.85
BCIAberdeen Standard Bloomberg All20200114ETF17.357.727.077.300.650.42
BCLIBrainstorm Cell Therapeutics In20200114A44.2427.7122.1422.645.575.07
BCMiPath Pure Beta Broad Commodity20200114ETN22.3315.1511.4315.203.72-0.05
BCMLBayCom Corp Common Stock20200114A94.5153.6440.7542.0412.8911.60
BCOThe Brink's Company20200114A11.465.201.001.274.213.93
BCOMB Communications Ltd20200114A786.45116.64116.40116.400.240.24
BCORBlucora, Inc.20200114A14.1825.003.434.4821.5720.52
BCOVBrightcove, Inc.20200114A27.3615.326.578.348.756.98
BCOW1895 Bancorp of Wisconsin, Inc.20200114A53.3043.3043.3043.300.000.00
BCPCBalchem Corporation20200114A28.7717.9110.6911.307.216.60
BCRXBioCryst Pharmaceuticals Inc20200114A37.1625.9628.1322.14-2.213.78
BCSFBain Capital Specialty Finance,20200114A14.899.513.653.925.865.59
BCTFBancorp 34, Inc. Common Stock20200114A88.5141.86-2.16-2.1644.0244.02
BDCBelden Inc.20200114A11.715.001.261.823.743.17
BDCSUBS AG Exchange Traded Access S20200114ETN31.63276.2858.6458.64217.64217.64
BDCYETRACS 2xMonthly Leveraged Well20200114ETN125.2453.3753.3753.370.000.00
BDCZETRACS Wells Fargo Business Dev20200114ETN28.7814.6314.6314.630.000.00
BDECInnovator S&P 500 Buffer ETF -20200114ETF19.4714.7515.8614.75-1.100.00
BDGEBridge Bancorp Inc20200114A45.7318.1912.8814.255.303.94
BDLFlanigan's Enterprises Inc20200114A232.64183.09183.73183.73-0.63-0.63
BDNBrandywine Realty Trust20200114A6.525.701.902.423.803.28
BDRBlonder Tongue Laboratories Inc20200114A475.26367.80414.35414.41-46.54-46.60
BDSIBioDelivery Sciences Internatio20200114A18.1117.224.755.4712.4611.75
BDXBecton, Dickinson and Co.20200114A5.782.470.981.941.480.53
BEBloom Energy Corporation20200114A21.7317.366.835.9010.5311.47
BEATBioTelemetry, Inc.20200114A19.7830.2523.8124.446.445.81
BECNBeacon Roofing Supply, Inc.20200114A11.718.273.281.874.996.41
BELFABel Fuse Inc20200114A820.29325.92178.72178.72147.21147.21
BELFBBel Fuse Inc20200114A56.6334.4514.0614.9320.3919.52
BENFranklin Resources, Inc.20200114A4.083.91-0.290.264.203.66
BEPBrookfield Renewable Partners L20200114A7.577.972.122.575.855.40
BERYBerry Global Group, Inc.20200114A6.293.923.461.980.461.95
BFABrown-Forman Corporation Class20200114A31.4716.3213.4913.202.823.12
BFBBrown-Forman Corporation Class20200114A5.462.874.494.43-1.63-1.56
BFAMBRIGHT HORIZONS FAMILY SOLUTION20200114A8.994.620.861.373.763.25
BFCBank First Corporation Common S20200114A161.8268.4839.4244.8129.0623.67
BFINBankFinancial Corporation20200114A78.3559.8655.7855.274.094.59
BFITGlobal X Health & Wellness Them20200114ETF128.98101.44101.32101.260.120.18
BFORBarron's 400 ETF20200114ETF19.969.314.867.214.452.11
BFSSaul Centers, Inc.20200114A27.2511.107.358.613.762.50
BFSTBusiness First Bancshares, Inc.20200114A65.5760.7034.9035.1225.8025.58
BGBunge Limited20200114A5.393.251.791.431.451.81
BGCPBGC Partners, Inc.20200114A17.4415.117.019.698.105.42
BGFVBig 5 Sporting Goods Corp20200114A56.9748.9724.7731.7924.1917.17
BGGBriggs & Stratton Corp.20200114A20.7322.047.246.1414.8015.91
BGIBirks Group Inc20200114A434.59131.96130.08130.081.871.87
BGRNiShares Global Green Bond ETF20200114ETF21.4717.6916.9316.910.760.78
BGSB&G Foods, Inc.20200114A8.566.383.283.153.103.23
BGSFBG Staffing Inc.20200114A49.5136.3321.6322.4114.7013.93
BHBiglari Holdings Inc. Class B C20200114A135.0597.9797.3798.400.60-0.43
BHABiglari Holdings Inc. Class A C20200114A34.2342.60
BHATBlue Hat Interactive Entertainm20200114A136.01128.05106.16108.4821.9019.58
BHBBar Harbor Bankshares20200114A102.7264.8946.2846.3418.6118.55
BHCBausch Health Companies Inc.20200114A4.484.15-0.822.554.981.61
BHEBenchmark Electronics20200114A8.716.860.810.946.055.92
BHFBrighthouse Financial, Inc.20200114A7.314.200.701.513.512.69
BHLBBerkshire Hills Bancorp, Inc.20200114A11.305.491.391.564.103.93
BHRBraemar Hotels & Resorts Inc. C20200114A28.3021.1514.7015.936.555.26
BHTGBioHiTech Global, Inc. Common S20200114A189.1262.8667.9468.37-5.08-5.51
BHVNBiohaven Pharmaceutical Holding20200114A24.3818.35-5.41-6.2523.7624.60
BIBProShares Ultra NASDAQ Biotechn20200114ETF8.596.26-1.55-0.917.827.18
BIBLInspire 100 ETF20200114ETF20.7917.4216.3016.561.120.86
BICKFirst Trust BICK Index Fund20200114ETF15.413.132.842.840.290.29
BIGBig Lots, Inc.20200114A10.367.233.994.773.252.46
BIIBBiogen Inc. Common Stock20200114A7.718.860.822.708.046.16
BILSPDR Bloomberg Barclays 1-3 Mon20200114ETF1.090.800.800.800.000.00
BILLBill.com Holdings, Inc.20200114A37.5316.3214.9514.821.371.50
BIMIBOQI International Medical Inc.20200114A170.63134.3383.0483.6851.2950.65
BIOBio-Rad Laboratories, Inc.Class20200114A19.8510.014.776.085.233.93
BIOBBio-Rad Laboratories, Inc. Clas20200114A95.266.586.5875.430.00-68.85
BIOCBiocept, Inc.20200114A39.3061.7432.0646.7929.6814.98
BIOLBiolase, Inc.20200114A69.8988.8048.4548.1640.3540.64
BIOXBioceres Crop Solutions Corp. O20200114A1001.9596.62-37.1340.66133.7555.96
BIPBrookfield Infrastructure Partn20200114A5.194.570.800.843.773.73
BISProShares UltraShort NASDAQ Bio20200114ETF10.619.962.983.076.976.90
BIVVanguard Intermediate-Term Bond20200114ETF1.853.263.233.260.030.00
BIZDVanEck Vectors BDC Income ETF20200114ETF12.799.627.898.261.731.36
BJBJs Wholesale Club Holdings, In20200114A9.005.202.602.802.602.40
BJANInnovator S&P 500 Buffer ETF -20200114ETF16.129.977.938.682.041.29
BJKVanEck Vectors Gaming ETF20200114ETF40.7823.3617.5320.225.833.14
BJRIBJ's Restaurants, Inc.20200114A19.8515.425.647.169.788.26
BJULInnovator S&P 500 Buffer ETF -20200114ETF5.953.473.443.440.030.03
BJUNInnovator S&P 500 Buffer ETF -20200114ETF30.215.625.336.510.29-0.88
BKBank of New York Mellon Corpora20200114A2.162.340.501.171.851.19
BKCCBlackRock Capital Investment Co20200114A20.2841.7614.5814.5827.1827.18
BKDBrookdale Senior Living, Inc.20200114A14.0810.986.297.374.673.61
BKEThe Buckle, Inc.20200114A10.705.972.722.813.253.16
BKEPBlueknight Energy Partners L.P.20200114A106.2665.0562.3162.312.732.73
BKFiShares MSCI BRIC Index Fund20200114ETF13.4512.3212.9212.20-0.600.12
BKHBlack Hills Corporation20200114A7.203.841.271.392.572.45
BKIBlack Knight, Inc. Common Stoc20200114A6.423.111.730.801.382.31
BKLNInvesco Senior Loan ETF20200114ETF4.383.061.731.771.331.30
BKNGBooking Holdings Inc. Common St20200114A11.224.182.042.112.062.02
BKRBaker Hughes Company20200114A4.457.93-0.771.368.716.58
BKSCBank of South Carolina20200114A207.05164.49145.82145.8218.6718.67
BKTIBK Technologies Corporation20200114A531.17296.34222.28223.0274.0673.32
BKUBankunited, Inc.20200114A5.974.371.790.962.583.41
BKYIBIO-key International, Inc. Com20200114A307.06277.78182.87182.8794.9094.90
BLBlackLine, Inc. Common Stock20200114A14.1010.512.413.478.097.04
BLBDBlue Bird Corporation Common St20200114A31.7032.7011.0011.8421.6920.85
BLCMBellicum Pharmaceuticals, Inc.20200114A106.6777.3948.9148.5728.4728.81
BLCNReality Shares Nasdaq NextGen E20200114ETF38.2145.8014.9214.9330.8730.87
BLDTopBuild Corp. Common Stock20200114A15.839.614.354.865.264.75
BLDPBallard Power Systems Inc.20200114A11.1311.383.612.517.778.87
BLDRBuilders FirstSource, Inc.20200114A6.136.254.948.011.31-1.76
BLESInspire Global Hope ETF20200114ETF55.5623.4021.2721.552.141.86
BLFSBioLife Solutions Inc.20200114A50.0930.5521.0919.839.5310.72
BLHYVirtus Newfleet Dynamic Credit20200114ETF58.12
BLINBridgeline Digital Inc.20200114A172.7992.9468.1269.2924.8123.64
BLKBlackrock, Inc.20200114A6.553.961.852.142.111.82
BLKBBlackbaud, Inc.20200114A16.807.251.642.505.614.75
BLLBall Corporation20200114A3.852.23-0.59-0.142.822.37
BLMNBloomin' Brands, Inc. Common St20200114A8.776.512.403.074.113.44
BLNKBlink Charging Co. Common Stock20200114A90.7773.4124.4948.4248.9324.99
BLOKAmplify Transformational Data S20200114ETF23.4214.0612.4713.311.590.74
BLPHBellerophon Therapeutics, Inc.20200114A60.4584.1274.9176.419.217.71
BLUBELLUS Health Inc.20200114A43.2328.3211.4212.9116.9115.42
BLUEbluebird bio, Inc. Common Stock20200114A16.5211.732.152.759.588.98
BLVVanguard Long-Term Bond ETF20200114ETF7.202.982.122.040.870.95
BLXBanco Latinoamericano de Comerc20200114A27.0510.872.944.077.936.80
BMCHBMC Stock Holdings, Inc20200114A10.4532.481.161.7631.3230.72
BMIBadger Meter, Inc.20200114A19.456.642.673.533.973.10
BMLPDorsey Wright MLP Index ETNs du20200114ETF62.8043.0643.0643.060.000.00
BMOBank of Montreal20200114A1.771.550.190.491.361.06
BMRABIOMERICA INC20200114A144.7672.5161.0161.2011.5011.31
BMRCBank of Marin Bancorp20200114A27.9221.920.264.2221.6617.70
BMRNBioMarin Pharmaceuticals Inc20200114A9.387.682.432.555.255.13
BMTCBryn Mawr Bank Corp20200114A29.7213.788.239.035.554.74
BMYBristol-Myers Squibb Co.20200114A1.593.154.553.42-1.40-0.27
BNDVanguard Total Bond Market20200114ETF1.191.541.331.350.210.19
BNDCFlexShares Core Select Bond Fun20200114ETF25.5014.1013.8213.820.280.28
BNDWVanguard Total World Bond ETF20200114ETF3.912.151.721.720.430.43
BNDXVanguard Total International Bo20200114ETF1.775.215.165.170.050.04
BNEDBarnes & Noble Education, Inc20200114A40.5526.8625.8126.821.060.04
BNFTBenefitfocus, Inc.20200114A25.1515.4211.0310.834.394.59
BNGOBionano Genomics, Inc. Common S20200114A88.1379.9757.5055.0322.4824.94
BNKDMicroSectorsTM U.S. Big Banks I20200114ETN102.06217.13217.13217.130.000.00
BNKOMicroSectorsTM U.S. Big Banks I20200114ETN22.1182.8714.4814.4868.4068.40
BNKUMicroSectorsTM U.S. Big Banks I20200114ETN23.3522.95-7.03-13.3429.9836.29
BNKZMicroSectorsTM U.S. Big Banks I20200114ETN20.10
BNOVInnovator S&P 500 Buffer ETF -20200114ETF21.4619.3517.9017.901.441.44
BNSBank of Nova Scotia20200114A1.861.680.280.331.401.36
BNSOBonso Electronic International20200114A679.69360.57360.57360.570.000.00
BOCHBank of Commerce Holdings (CA)20200114A43.655.974.254.881.721.09
BOCTInnovator S&P 500 Buffer ETF -20200114ETF16.167.326.636.600.690.72
BOHBank of Hawaii Corp.20200114A12.615.631.463.064.172.57
BOKFBOK Financial Corp20200114A12.967.664.385.153.292.52
BOMNBoston Omaha Corporation Class20200114A47.84155.8551.2751.48104.58104.36
BONDPIMCO Active Bond Exchange-Trad20200114ETF2.411.221.571.03-0.360.19
BOOMDMC Global Inc. Common Stock20200114A23.7016.574.646.0511.9410.52
BOOTBoot Barn Holdings, Inc.20200114A11.859.744.405.525.344.23
BORRBorr Drilling Limited Common sh20200114A116.3666.3846.0843.7420.3022.64
BOSCB.O.S. Better On-Line Solutions20200114A301.33219.27225.22223.49-5.95-4.22
BOSSGlobal X Founder-Run Companies20200114ETF44.0024.1533.9023.55-9.740.60
BOTJBank of the James Financial Gro20200114A603.20213.80207.40207.406.416.41
BOTZGlobal X Funds Global X Robotic20200114ETF4.577.89-1.32-0.619.218.51
BOUTInnovator IBD Breakout Opportun20200114ETF75.3621.6521.6521.650.000.00
BOXBOX, INC.20200114A7.536.140.911.835.234.31
BOXLBoxlight Corporation Class A Co20200114A137.8585.6468.8375.5416.8110.10
BPFHBoston Private Financial Holdin20200114A8.7924.761.922.4222.8322.34
BPMCBlueprint Medicines Corporation20200114A28.9916.214.415.1711.8011.04
BPMPBP Midstream Partners LP Common20200114A16.9511.656.657.604.994.04
BPMXBioPharmX Corporation20200114A80.07110.9086.6485.6524.2725.26
BPOPPopular Inc20200114A6.983.360.591.162.782.20
BPRNThe Bank of Princeton20200114A107.20122.6898.7798.8523.9123.83
BPTBP Prudhoe Bay Royalty Trust20200114A39.2530.8816.5818.9414.3011.94
BPTHBio-Path Holdings Inc20200114A66.7146.8128.3432.1818.4614.62
BPYBrookfield Property Partners L.20200114A5.414.700.390.994.313.72
BRBroadridge Financial Solutions20200114A7.413.180.680.792.502.39
BRBRBellRing Brands, Inc.20200114A29.6612.726.327.896.394.82
BRBSBlue Ridge Bankshares, Inc.20200114A213.27181.69174.86174.866.836.83
BRCBrady Corporation20200114A16.8610.8114.9815.21-4.17-4.40
BREWCraft Brew Alliance, Inc.20200114A6.585.712.652.613.073.12
BRFVanEck Vectors Brazil Small-Cap20200114ETF45.4332.3825.8128.686.573.69
BRGBluerock Residential Growth REI20200114A17.8927.2611.6012.3415.6614.92
BRIDBridgford Foods Corp20200114A344.78110.8474.6083.6936.2427.15
BRKABerkshire Hathaway Inc.20200114A0.000.00
BRKBBERKSHIRE HATHAWAY Class B20200114A2.020.960.610.630.340.32
BRKLBrookline Bancorp Inc20200114A10.8512.554.254.648.307.91
BRKRBruker Corporation20200114A7.3714.402.402.8312.0011.57
BRKSBrooks Automation Inc20200114A12.5913.664.408.129.265.54
BRMKBroadmark Realty Capital Inc. C20200114A11.808.532.062.766.475.76
BRNBarnwell Industries, Inc.20200114A373.66321.69181.13220.61140.56101.08
BROBrown & Brown, Inc.20200114A2.792.660.590.492.072.18
BROGBrooge Energy Limited Ordinary20200114A125.6377.6938.7052.8938.9924.81
BRPBRP Group, Inc. Class A Common20200114A82.8629.7416.9420.8412.808.90
BRPABig Rock Partners Acquisition C20200114A1124.18
BRTBRT Apartments Corp20200114A53.8850.7044.1544.456.556.24
BRXBRIXMOR PROPERTY GROUP INC.20200114A5.035.283.203.092.092.20
BRYBerry Corporation (bry) Common20200114A25.1712.164.405.277.756.89
BRZUDirexion Daily MSCI Brazil Bull20200114ETF4.783.201.610.771.592.43
BSAEInvesco BulletShares 2021 USD E20200114ETF43.0021.2121.2121.210.000.00
BSBEInvesco BulletShares 2022 USD E20200114ETF40.7827.0927.0927.090.000.00
BSCEInvesco BulletShares 2023 USD E20200114ETF38.6437.9937.9937.990.000.00
BSCKInvesco BulletShares 2020 Corpo20200114ETF4.723.192.952.950.240.25
BSCLInvesco BulletShares 2021 Corpo20200114ETF4.702.642.642.640.000.00
BSCMInvesco BulletShares 2022 Corpo20200114ETF4.659.629.469.480.150.14
BSCNInvesco BulletShares 2023 Corpo20200114ETF7.6317.8017.7217.820.07-0.02
BSCOInvesco BulletShares 2024 Corpo20200114ETF6.407.888.278.32-0.39-0.44
BSCPInvesco BulletShares 2025 Corpo20200114ETF9.825.714.794.790.910.91
BSCQInvesco BulletShares 2026 Corpo20200114ETF14.629.558.618.610.940.94
BSCRInvesco BulletShares 2027 Corpo20200114ETF20.5015.7815.6715.510.120.28
BSCSInvesco BulletShares 2028 Corpo20200114ETF25.7921.9320.2720.231.661.70
BSCTInvesco BulletShares 2029 Corpo20200114ETF15.748.268.277.78-0.010.48
BSDEInvesco BulletShares 2024 USD E20200114ETF37.5932.7732.7732.770.000.00
BSEPInnovator S&P 500 Buffer ETF -20200114ETF30.1614.3813.7914.070.580.31
BSETBassett Furniture Industries I20200114A70.8132.0520.2222.8411.839.21
BSGMBioSig Technologies, Inc. Commo20200114A76.09101.8139.2848.9162.5252.90
BSIGBrightSphere Investment Group I20200114A19.2412.447.809.004.653.44
BSJKInvesco BulletShares 2020 High20200114ETF4.428.498.498.490.000.00
BSJLInvesco BulletShares 2021 High20200114ETF4.363.973.633.630.330.33
BSJMInvesco BulletShares 2022 High20200114ETF4.083.103.023.040.070.06
BSJNInvesco BulletShares 2023 High20200114ETF3.903.232.722.710.510.51
BSJOInvesco BulletShares 2024 High20200114ETF4.642.943.183.18-0.24-0.24
BSJPInvesco BulletShares 2025 High20200114ETF4.053.393.213.140.190.25
BSJQInvesco BulletShares 2026 High20200114ETF4.242.872.262.250.600.62
BSJRInvesco BulletShares 2027 High20200114ETF18.3615.3215.3215.320.000.00
BSMBlack Stone Minerals, L.P.20200114A15.7015.340.775.2014.5710.21
BSMLInvesco BulletShares 2021 Munic20200114ETF11.95
BSMMInvesco BulletShares 2022 Munic20200114ETF9.263.643.613.610.040.04
BSMNInvesco BulletShares 2023 Munic20200114ETF10.7511.4211.4211.420.000.00
BSMOInvesco BulletShares 2024 Munic20200114ETF9.207.807.807.800.000.00
BSMPInvesco BulletShares 2025 Munic20200114ETF12.9812.9512.9512.950.000.00
BSMQInvesco BulletShares 2026 Munic20200114ETF14.9215.2315.2315.230.000.00
BSMRInvesco BulletShares 2027 Munic20200114ETF16.8814.9314.9314.930.000.00
BSMSInvesco BulletShares 2028 Munic20200114ETF17.3312.4612.4612.460.000.00
BSMTInvesco BulletShares 2029 Munic20200114ETF16.9618.6618.6618.660.000.00
BSQRBSQUARE Corporation20200114A283.24266.34276.90295.27-10.56-28.93
BSRRSierra Bancorp20200114A50.0921.1011.3712.019.739.09
BSTCBioSpecifics Technologies Corp.20200114A89.7346.9833.1837.9113.809.07
BSVVanguard Short-Term Bond ETF20200114ETF1.240.970.920.920.050.04
BSVNBank7 Corp. Common stock20200114A166.62192.59101.4185.9691.18106.63
BSXBoston Scientific Corp.20200114A2.492.812.041.500.781.31
BTAIBioXcel Therapeutics, Inc. Comm20200114A111.74103.4349.2651.5654.1751.86
BTALAGFiQ U.S. Market Neutral Anti-20200114ETF15.1111.384.134.507.256.88
BTEBaytex Energy Corporation20200114A73.3977.0729.7230.2947.3546.78
BTECPrincipal Healthcare Innovators20200114ETF27.12120.37102.53118.3417.842.04
BTGB2Gold Corp.20200114A25.7021.0012.4714.198.536.81
BTNBallantyne Strong, Inc20200114A555.00265.31214.01214.0151.2951.29
BTUPeabody Energy Corporation20200114A13.1412.534.223.558.318.98
BUGGlobal X Cybersecurity ETF20200114ETF58.4123.3520.2220.393.132.96
BULPacer US Cash Cows Growth ETF20200114ETF30.425.363.613.901.751.46
BURLBURLINGTON STORES, INC.20200114A8.833.531.731.571.801.96
BUSEFirst Busey Corporation Class A20200114A11.5517.674.684.3712.9913.31
BUYUSCF SummerHaven SHPEI Index Fu20200114ETF81.3443.5143.5143.510.000.00
BUYNUSCF SummerHaven SHPEN Index Fu20200114ETF59.78
BVBrightView Holdings, Inc. Commo20200114A31.6614.363.546.1410.828.23
BVALBrand Value ETF20200114ETF18.579.8813.8813.88-4.00-4.00
BVSNBroadvision Inc Com20200114A337.91305.08131.82125.66173.26179.42
BWBabcock & Wilcox Enterprises, I20200114A61.3235.1520.1720.7914.9814.36
BWABorgWarner Inc.20200114A3.982.830.650.962.191.87
BWBBridgewater Bancshares, Inc. Co20200114A78.0841.4025.5628.5115.8412.89
BWENBroadwind Energy Inc20200114A403.10163.8761.4962.25102.38101.63
BWFGBankwell Financial Group Inc20200114A75.7746.8416.7320.4530.1126.39
BWXSPDR Bloomberg Barclays Interna20200114ETF3.502.271.521.540.750.73
BWXTBWX Technologies, Inc.20200114A8.832.530.830.811.701.72
BWZSPDR Bloomberg Barclays Short T20200114ETF62.2726.1924.8825.941.310.25
BXThe Blackstone Group Inc. Class20200114A2.923.970.781.083.192.89
BXCBlueLinx Holdings Inc.20200114A54.3431.7224.9722.256.759.47
BXGBluegreen Vacations Corporation20200114A64.3238.3532.2232.356.136.01
BXMTBlackstone Mortgage Trust, Inc.20200114A2.842.621.471.491.151.13
BXPBoston Properties, Inc.20200114A6.114.721.030.513.694.21
BXRXBaudax Bio, Inc. Common Stock20200114A258.74190.90159.23192.8631.67-1.97
BXSBancorpSouth, Inc.20200114A7.233.981.691.872.292.11
BYByline Bancorp, Inc. Common Sto20200114A19.469.695.205.524.494.17
BYDBoyd Gaming Corporation20200114A7.528.805.847.062.961.74
BYFCBroadway Financial Corp/Del20200114A596.60490.57490.57490.570.000.00
BYLDiShares Yield Optimized Bond ET20200114ETF10.037.847.897.85-0.05-0.01
BYNDBeyond Meat, Inc. Common Stock20200114A16.6212.211.063.8411.158.37
BYSIBeyondSpring Inc. Ordinary Shar20200114A72.03104.9138.9846.9165.9258.62
BZHBeazer Homes USA, Inc. New20200114A16.019.212.213.207.006.01
BZQProShares UltraShort MSCI Brazi20200114ETF5.595.275.982.58-0.712.69
CCitigroup Inc.20200114A1.391.450.710.710.750.75
CAAPCorporacion America Airports S.20200114A50.7635.4218.7719.1016.6516.32
CAASChina Automotive Systems, Inc.20200114A133.2487.16-1.1912.0888.3575.07
CABACabaletta Bio, Inc. Common Stoc20200114A196.7895.2778.3685.6516.919.63
CACCamden National Corporation20200114A36.5121.8111.7711.0310.0310.77
CACCCredit Acceptance Corp20200114A35.4714.777.988.317.136.79
CACGClearBridge All Cap Growth ETF20200114ETF31.1116.6116.2016.130.410.48
CACICACI INTERNATIONAL CLA20200114A13.065.444.504.270.941.17
CADECadence Bancorporation20200114A6.324.841.791.973.052.87
CAECAE INC20200114A4.243.281.171.342.111.94
CAGConagra Brands, Inc.20200114A3.562.561.151.481.411.07
CAHCardinal Health, Inc.20200114A4.524.532.502.952.041.58
CAICAI International, Inc.20200114A30.9114.587.699.476.895.11
CAKECheesecake Factory (The)20200114A8.976.273.183.633.092.64
CALCaleres Inc20200114A15.737.433.043.734.393.70
CALACalithera Biosciences, Inc20200114A44.6730.6216.1914.8314.4415.79
CALFPacer US Small Cap Cash Cows 1020200114ETF8.316.718.277.67-1.56-0.96
CALMCal-Maine Foods Inc20200114A11.3913.184.416.038.777.15
CALXCALIX, INC.20200114A24.5216.286.746.999.549.30
CAMPCalAmp Corp.20200114A15.9513.325.556.467.776.86
CAMTCamtek Ltd20200114A28.2419.065.507.7113.5511.35
CAPEiPath Shiller CAPE ETN20200114ETN12.636.989.612.80-2.644.18
CAPLCrossAmerica Partners LP Common20200114A67.9343.9416.2816.9627.6626.98
CAPRCapricor Therapeutics Inc20200114A180.06140.0669.5458.2670.5281.80
CARAvis Budget Group, Inc.20200114A11.199.39-2.05-0.7111.4510.10
CARACara Therapeutics, Inc.20200114A16.6213.310.462.3412.8510.97
CARECARTER BANK & TRUST MARTINSVILL20200114A69.2941.7922.8827.7318.9114.06
CARGCarGurus, Inc. Class A Common S20200114A14.578.773.013.185.775.60
CAROCarolina Financial Corp.20200114A12.628.033.914.604.123.44
CARSCars.com Inc. Common Stock20200114A14.087.941.962.095.985.85
CARVCarver Bancorp, Inc.20200114A206.92240.15241.39241.39-1.24-1.24
CARZFirst Trust NASDAQ Global Auto20200114ETF29.1718.331.554.0916.7914.25
CASACasa Systems, Inc. Common Stock20200114A38.2631.491.995.0929.5026.40
CASHMeta Financial Group, Inc.20200114A9.447.85-0.90-0.798.758.66
CASICASI Pharmaceuticals, Inc.20200114A63.2826.6411.5314.5615.1112.07
CASSCass Information Systems Inc20200114A47.3929.0223.2423.655.795.38
CASYCasey's General Stores Inc20200114A9.154.321.391.382.932.94
CATCaterpillar Inc.20200114A2.973.562.121.951.441.60
CATBCatabasis Pharmaceuticals, Inc20200114A78.0686.9410.758.1676.1978.77
CATCCAMBRIDGE BANCORP20200114A130.7075.9131.8970.4444.025.47
CATHGlobal X S&P 500 Catholic Value20200114ETF12.4911.4910.249.771.261.73
CATMCardtronics plc Class A Ordinar20200114A14.029.750.762.068.997.69
CATOCATO CORP20200114A17.9211.265.255.746.015.52
CATSCatasys Inc. Common Stock20200114A98.70145.3439.0341.04106.31104.30
CATYCathay General Bancorp20200114A11.2442.20-1.12-0.7343.3142.93
CBChubb Limited20200114A3.493.730.851.052.882.68
CBANColony Bankcorp Inc20200114A330.39117.64115.16116.432.481.21
CBATCBAK Energy Technology, Inc. Co20200114A306.98286.35208.63218.3577.7268.00
CBAYCymabay Therapeutics20200114A54.3739.5225.9726.1213.5413.40
CBBCincinnati Bell Inc.20200114A10.999.171.652.807.536.37
CBFVCB Financial Services, Inc. (PA20200114A334.57135.90134.02134.611.891.29
CBIOCatalyst Biosciences, Inc.20200114A55.2832.661.826.9830.8425.68
CBLCBL& Associates Properties, Inc20200114A97.8080.7659.0062.5821.7518.17
CBLICleveland Biolabs, Inc20200114A402.34296.82239.06240.1657.7656.67
CBMBCBM Bancorp, Inc.20200114A35.2212.2812.2812.280.000.00
CBMGCellular Biomedicine Group, Inc20200114A44.2637.1914.8215.9322.3721.26
CBNKCapital Bancorp, Inc.20200114A175.2865.3140.8340.8024.4824.51
CBOECboe Global Markets, Inc.20200114A5.074.311.292.073.022.24
CBONVanEck Vectors ChinaAMC China B20200114ETF30.8321.9516.1216.125.835.83
CBPOChina Biologic Products Holding20200114A22.316.644.084.022.572.62
CBRECBRE GROUP, INC.20200114A4.603.540.340.433.213.12
CBRLCracker Barrel Old Country Stor20200114A8.306.162.022.564.143.60
CBSHCommerce Bancshares Inc20200114A5.0711.912.132.019.809.95
CBTCabot Corporation20200114A14.407.9510.786.61-2.831.34
CBTXCBTX, Inc. Common Stock20200114A47.7825.3713.2112.5912.1712.78
CBUCommunity Bank System20200114A8.374.281.021.093.253.19
CBZCBIZ, Inc.20200114A11.055.272.271.693.003.58
CCThe Chemours Company20200114A7.495.140.130.355.014.79
CCBCoastal Financial Corporation20200114A145.9865.1059.8857.085.228.02
CCBGCapital City Bank Group Inc20200114A46.2014.879.239.935.064.36
CCCClarivate Analytics Plc Ordinar20200114A9.154.754.354.910.40-0.16
CCCLChina Ceramics Co. Ltd.20200114A135.55117.9378.2676.6139.6741.32
CCDCalamos Dynamic Convertible & I20200114A20.6410.135.425.754.714.38
CCEPCoca-Cola European Partners plc20200114A4.352.992.942.970.050.01
CCFChase Corporation20200114A123.6569.0744.0848.0325.0021.04
CCHCollier Creek Holdings Class A20200114A54.5521.4014.8321.406.570.00
CCICrown Castle Intl. Corp.20200114A3.212.451.541.740.910.71
CCJCameco Corporation20200114A11.218.614.354.434.264.17
CCKCrown Holdings Inc.20200114A6.573.731.130.922.602.81
CCLCarnival Corporation20200114A2.132.101.270.920.831.18
CCLPCSI Compressco LP20200114A124.8398.6954.5655.4844.1243.21
CCMPCabot Microelectronics Corp20200114A18.107.483.263.464.224.02
CCNECNB Financial Corp/PA20200114A93.1846.9340.5541.666.385.28
CCOClear Channel Outdoor Holdings,20200114A36.0128.35-1.17-0.3929.5128.74
CCOICogent Communications Holdings,20200114A10.895.371.741.743.633.63
CCORCore Alternative Capital20200114ETF26.7815.1911.2411.193.964.00
CCRCONSOL Coal Resources LP20200114A77.4562.0950.4151.1911.6810.91
CCRCChina Customer Relations Center20200114A351.82906.79942.74943.74-35.94-36.95
CCRNCross Country Healthcare Inc20200114A27.507.727.503.970.223.74
CCSCENTURY COMMUNITIES, INC.20200114A13.218.611.472.057.146.56
CCXChurchill Capital Corp II Class20200114A63.1635.846.0135.0629.840.78
CCXIChemoCentryx, Inc.20200114A30.0420.5810.5211.1610.059.41
CDAYCeridian HCM Holding20200114A10.376.002.382.553.623.45
CDCVictoryShares US EQ Income Enha20200114ETF4.353.843.883.51-0.050.32
CDECoeur Mining, Inc.20200114A15.2512.482.184.6810.307.80
CDEVCentennial Resource Development20200114A23.0119.388.449.5110.949.87
CDLVictoryShares US Large Cap High20200114ETF14.779.949.619.630.330.31
CDLXCardlytics, Inc. Common Stock20200114A33.9918.298.2610.9910.037.30
CDMOAvid Bioservices, Inc. Common S20200114A38.6845.5917.1114.1328.4731.46
CDNACareDx, Inc.20200114A19.0012.68-0.892.8013.569.87
CDNSCadence Design Systems20200114A4.675.181.802.263.392.93
CDORCondor Hospitality Trust, Inc.20200114A10.877.006.796.790.210.21
CDRCedar Realty Trust, Inc20200114A40.0418.4528.6029.78-10.15-11.48
CDTXCidara Therapeutics, Inc.20200114A81.3061.9041.3841.6520.5320.26
CDWCDW Corporation20200114A4.544.390.591.463.802.94
CDXCChromaDex Corporation20200114A58.81117.8045.4544.3372.3573.47
CDXSCodexis, Inc.20200114A21.7916.163.390.2612.7715.90
CDZICADIZ, Inc.20200114A17.2712.372.704.459.667.92
CECelanese Corporation Common Sto20200114A6.313.550.891.312.662.24
CECECeco Environmental Corp20200114A42.2936.0011.5310.8024.4725.20
CEFSSaba Closed-End Funds ETF20200114ETF44.1430.4930.4930.490.000.00
CEICamber Energy, Inc20200114A97.9571.4246.3547.3025.0724.13
CEIXCONSOL Energy Inc.20200114A30.7313.389.565.583.837.80
CELCellcom Israel, Ltd.20200114A82.9444.8817.2717.1327.6127.75
CELCCelcuity Inc. Common Stock20200114A515.57167.38139.89151.1827.5016.20
CELHCelsius Holdings, Inc. Common S20200114A48.8530.0415.3415.6914.7014.35
CELPCypress Environmental Partners,20200114A251.98122.64105.84105.6916.8116.96
CEMBiShares J.P. Morgan EM Corporat20200114ETF14.759.229.159.150.070.07
CEMIChembio diagnostics, Inc.20200114A174.3395.7062.3060.5333.4135.17
CENTCentral Garden and Pet Co20200114A28.0523.033.263.8319.7719.20
CENTACentral Garden & Pet Company20200114A14.9610.094.314.485.785.61
CENXCentury Aluminum Co20200114A14.8816.361.822.3214.5314.04
CEPUCentral Puerto S.A. American De20200114A69.1446.7633.0835.6813.6811.07
CEQPCrestwood Equity Partners LP20200114A16.9110.004.915.895.094.11
CERCCerecor Inc.20200114A87.6674.5544.5444.1930.8531.20
CERNCerner Corp20200114A3.9510.681.111.329.589.36
CERSCerus Corp20200114A24.0917.837.3616.4410.471.39
CETVCentral European Media Enterpri20200114A22.2620.5116.0216.324.484.19
CETXCEMTREX INC.20200114A117.35105.6884.7385.0420.9520.64
CEVACEVA Inc.20200114A18.7426.305.244.9121.0621.39
CEWWisdomTree Emerging Currency S20200114ETF40.6833.5133.5133.510.000.00
CEYVictoryShares Emerging Market H20200114ETF27.4714.0114.3213.95-0.310.06
CEZVictoryShares Emerging Market V20200114ETF25.9316.9413.6315.563.321.39
CFCF Industries Holding, Inc.20200114A5.283.270.750.632.512.64
CFAVictoryShares US 500 Volatility20200114ETF6.013.441.892.121.551.32
CFBCrossFirst Bankshares, Inc. Com20200114A123.4272.0935.6837.6836.4134.40
CFBICommunity First Bancshares, Inc20200114A324.47113.40107.96107.965.445.44
CFBKCentral Federal Corporation20200114A116.1460.3860.3860.380.000.00
CFFACF Finance Acquisition Corp. Cl20200114A48.52
CFFIC&F Financial Corp20200114A174.99102.9290.8493.0612.079.85
CFFNCapitol Federal Financial, Inc.20200114A8.4317.903.8914.7114.003.19
CFGCitizens Financial Group, Inc.20200114A2.593.300.660.912.652.40
CFMSConformis, Inc. Common Stock20200114A86.0590.7832.5244.7858.2646.00
CFOVictoryShares US 500 Enhanced V20200114ETF7.023.523.053.420.470.10
CFRCullen/Frost Bankers Inc.20200114A7.684.132.142.491.991.63
CFRXContraFect Corporation20200114A92.78133.7477.6777.9556.0755.80
CFXColfax Corporation20200114A8.3816.2815.5515.650.720.62
CGThe Carlyle Group Inc. Common S20200114A6.323.97-0.600.524.583.46
CGACHINA GREEN AGRICULTURE INC20200114A144.19117.5493.9094.6023.6422.95
CGBDTCG BDC, Inc. Common Stock20200114A12.7711.553.503.648.057.92
CGCCanopy Growth Corporation Commo20200114A12.168.785.885.092.893.68
CGENCompugen Ltd20200114A50.4148.854.9722.9543.8825.90
CGIXCancer Genetics, Inc. Common St20200114A149.36127.5689.41101.4638.1426.09
CGNXCognex Corp20200114A7.865.033.754.031.281.00
CGOCalamos Global Total Return Fun20200114A47.6433.6914.4114.2419.2819.45
CGWInvesco S&P Global Water Index20200114ETF10.555.862.383.673.492.20
CHADDirexion Daily CSI 300 China A20200114ETF14.1511.903.185.578.726.32
CHAPChaparral Energy, Inc.20200114A136.2892.0342.7065.5849.3326.45
CHAUDirexion Daily CSI 300 China A20200114ETF4.426.113.854.312.251.80
CHCIComstock Holding Companies, Inc20200114A884.91801.92830.20830.20-28.28-28.28
CHCOCity Holding Co20200114A19.459.466.006.513.462.95
CHCTCommunity Healthcare Trust Inco20200114A21.798.223.103.995.134.24
CHDChurch & Dwight Co., Inc.20200114A3.403.440.500.622.942.83
CHDNChurchill Downs Inc20200114A17.058.673.804.594.874.08
CHEChemed Corporation20200114A24.1811.286.717.664.573.63
CHEFThe Chef's Warehouse Inc20200114A22.9725.0911.7012.4413.4012.66
CHEKCheck-Cap Ltd.20200114A219.86170.42160.58163.109.847.33
CHEPAGFiQ U.S. Market Neutral Value20200114ETF207.03
CHFSCHF Solutions, Inc. Common Stoc20200114A149.77144.65110.45109.7234.2034.93
CHGGCHEGG, INC.20200114A6.384.400.201.414.202.99
CHGXChange Finance U.S. Large Cap F20200114ETF13.7811.709.0511.702.640.00
CHHChoice Hotels Intnl.20200114A5.142.810.610.932.201.89
CHICalamos Convertible Opportuniti20200114A12.109.534.905.094.644.44
CHICGlobal X MSCI China Communicati20200114ETF274.38225.34219.48219.485.875.87
CHIEGlobal X MSCI China Energy ETF20200114ETF837.65267.26267.26267.260.000.00
CHIHGlobal X MSCI China Health Care20200114ETF49.27
CHIIGlobal X MSCI China Industrials20200114ETF257.45157.45145.89157.4511.560.00
CHIKGlobal X MSCI China Information20200114ETF42.93304.76304.20304.200.560.56
CHILGlobal X MSCI China Large-Cap 520200114ETF57.0764.8265.1264.82-0.300.00
CHIMGlobal X MSCI China Materials E20200114ETF82.92138.03130.11130.117.927.92
CHIQGlobal X MSCI China Consumer Di20200114ETF25.8915.3617.4515.20-2.090.16
CHIRGlobal X MSCI China Real Estate20200114ETF31.9243.4443.4243.440.020.00
CHISGlobal X MSCI China Consumer St20200114ETF21.5334.7135.0729.96-0.364.75
CHIUGlobal X MSCI China Utilities E20200114ETF63.5759.3959.3959.390.000.00
CHIXGlobal X MSCI China Financials20200114ETF43.7924.2621.6110.052.6514.22
CHKChesapeake Energy Corp.20200114A7.408.845.977.432.871.42
CHKPCheck Point Software Technologi20200114A4.874.280.560.883.723.39
CHMAChiasma, Inc. Common Stock20200114A30.3937.2317.6919.4319.5317.80
CHMGChemung Financial Corp20200114A175.2358.2750.3655.937.922.34
CHMICHERRY HILL MORTGAGE INVESTMENT20200114A11.357.230.790.856.446.38
CHNALoncar China BioPharma ETF20200114ETF134.57147.98137.08147.9810.900.00
CHNGChange Healthcare Inc. Common S20200114A22.318.848.8811.02-0.04-2.17
CHNRChina Natural Resources, Inc.20200114A235.41188.4923.7755.15164.72133.33
CHPMCHP Merger Corp. Class A Common20200114A358.60
CHRACharah Solutions, Inc Common St20200114A119.8192.7871.2070.5821.5822.20
CHRSCoherus BioSciences, Inc.20200114A16.7012.331.191.0211.1411.31
CHRWC.H. Robinson Worldwide, Inc.20200114A5.013.990.971.773.022.22
CHSChicos FAS, Inc.20200114A24.0515.364.276.1611.109.20
CHTRCharter Comm Inc Del CL A New20200114A6.503.651.051.222.602.44
CHUYChuy's Holdings, Inc. Common St20200114A30.0526.677.608.1819.0618.49
CHWCalamos Global Dynamic Income F20200114A19.2113.908.007.975.905.93
CHWYChewy, Inc.20200114A10.164.862.383.952.480.91
CHYCalamos Convertible and High In20200114A9.9010.923.483.527.447.39
CICIGNA Corporation20200114A5.593.411.031.652.381.77
CIACitizens, Inc.20200114A45.0427.4517.9819.809.477.65
CIBRFirst Trust Exchange-Traded Fun20200114ETF17.9115.2913.8614.481.430.81
CIDVictoryShares International Hig20200114ETF29.8838.2738.2738.270.000.00
CIDMCinedigm Corp.20200114A267.14268.02228.94229.7839.0738.24
CIENCiena Corporation20200114A3.264.830.721.384.113.46
CIFSChina Internet Nationwide Finan20200114A153.26138.90102.57107.4436.3331.46
CIGIColliers International Group In20200114A15.418.810.210.898.607.92
CILVictoryShares International Vol20200114ETF17.2761.3256.6061.284.710.04
CIMChimera Investment Corp.20200114A4.783.900.440.593.453.31
CINFCincinnati Financial Corp20200114A6.2827.135.4115.8621.7211.27
CINRCINER RESOURCES LP20200114A96.1946.4611.6613.4434.8033.02
CIOCITY OFFICE REIT, INC.20200114A14.2110.315.926.254.384.06
CIRCIRCOR International, Inc20200114A26.0117.686.999.7610.697.91
CITCIT Group Inc.20200114A6.004.390.840.793.553.60
CIVBCivista Bancshares, Inc.20200114A28.9517.285.825.0211.4612.28
CIXComp X International Inc.20200114A678.88249.50274.35262.31-24.85-12.81
CIZVictoryShares Developed Enhance20200114ETF13.275.635.034.810.600.82
CIZNCitizens Holding Co.20200114A249.39145.20120.62119.1024.5826.09
CJJDChina Jo-Jo Drugstores, Inc.20200114A87.6963.2871.5651.84-8.2711.44
CKHSeacor Holdings Inc.20200114A28.1010.424.585.805.844.62
CKPTCheckpoint Therapeutics, Inc. C20200114A154.2898.2466.4357.8731.8140.38
CKXCKX Lands, Inc.20200114A818.58350.83350.83350.830.000.00
CLColgate-Palmolive Company20200114A1.754.233.563.390.670.85
CLARClarus Corporation Common Stock20200114A37.6919.2110.2310.578.988.63
CLBCore Laboratories N.V.20200114A11.925.790.781.225.014.57
CLBKColumbia Financial, Inc. Common20200114A8.557.832.002.505.835.33
CLBSCaladrius Biosciences, Inc. Com20200114A176.27522.91168.51168.82354.40354.09
CLCTCollectors Universe20200114A51.8034.4013.2414.3121.1620.09
CLDBCORTLAND BNCP CRTLD OHIO20200114A227.97162.81162.81162.810.000.00
CLDRCloudera, Inc.20200114A8.917.932.743.025.194.91
CLDTCHATHAM LODGING TRUST20200114A13.007.743.654.154.083.59
CLDXCelldex Therapeutics, Inc20200114A90.4396.8634.9335.9661.9360.90
CLFCleveland-Cliffs Inc.20200114A12.7810.693.424.497.276.20
CLFDClearfield, Inc.20200114A102.9725.2426.2827.28-1.03-2.03
CLGXCorelogic, Inc.20200114A6.403.140.961.052.192.09
CLHClean Harbors, Inc20200114A12.134.401.551.912.852.49
CLIMack-Cali Realty Corp.20200114A11.147.475.184.802.292.67
CLIRClearSign Technologies Corporat20200114A185.49217.54166.53177.3351.0140.21
CLIXProShares Long Online/Short Sto20200114ETF20.5914.3316.0414.37-1.71-0.04
CLMTCalumet Specialty Products Part20200114A55.8965.2315.3917.1149.8448.12
CLNCColony Credit Real Estate, Inc.20200114A22.7814.5211.607.462.927.06
CLNEClean Energy Fuels Corp.20200114A38.9793.9638.7340.0355.2253.93
CLNYColony Capital, Inc. Class A C20200114A20.7413.745.795.877.957.87
CLOUGlobal X Cloud Computing ETF20200114ETF15.8421.28-0.391.0821.6720.20
CLPRClipper Realty Inc. Common Stoc20200114A41.6316.388.4110.557.975.83
CLPSCLPS Incorporation Common Stock20200114A223.1193.4563.3469.0930.1124.37
CLRCONTINENTAL RESOURCES INC.20200114A6.094.211.041.313.172.90
CLRBCellectar Biosciences INC NEW20200114A197.38128.92102.50100.6026.4228.32
CLRGIQ Chaikin U.S. Large Cap ETF20200114ETF9.206.386.383.920.002.45
CLROClearOne, Inc. (DE) Common Stoc20200114A614.40446.68446.68446.680.000.00
CLSCelestica, Inc.20200114A12.6111.244.274.956.976.25
CLSDClearside Biomedical, Inc. Comm20200114A76.0170.3043.9749.7126.3320.59
CLSNCelsion Corporation20200114A106.4894.2162.6260.4431.5933.77
CLTLInvesco Treasury Collateral ETF20200114ETF1.460.820.650.650.160.16
CLUBTown Sports International Holdi20200114A139.20126.9236.9639.6589.9587.27
CLVSClovis Oncology, Inc.20200114A22.8717.98-4.407.4522.3910.54
CLWClearwater Paper Corporation20200114A33.0839.2815.9421.1723.3418.11
CLWTEuro Tech Holdings Co Ltd. New20200114A234.18221.84184.52183.9837.3137.85
CLXClorox Company20200114A3.691.940.710.881.231.06
CLXTCalyxt, Inc. Common Stock20200114A70.8840.2811.3313.3328.9526.95
CMCanadian Imperial Bank of Comme20200114A1.851.560.450.341.121.23
CMAComerica Incorporated20200114A4.102.040.110.371.941.67
CMBMCambium Networks Corporation Or20200114A183.9794.9982.4786.6112.528.38
CMBSiShares CMBS ETF20200114ETF35.8412.1411.5411.630.600.50
CMCCommercial Metals Company20200114A5.294.992.212.792.782.20
CMCLCaledonia Mining Corporation Pl20200114A209.3072.0172.9072.90-0.89-0.89
CMCOColumbus McKinnon Corp/NY20200114A30.0413.034.675.418.367.62
CMCSAComcast Corp20200114A2.191.671.080.530.591.14
CMCTCIM Commercial Trust Corp.20200114A54.9238.1424.8524.8013.2913.34
CMDCantel Medical Corporation20200114A13.925.781.152.034.633.75
CMDYiShares Bloomberg Roll Select C20200114ETF11.035.605.605.600.000.00
CMECME Group Inc.20200114A4.633.151.451.571.701.58
CMFiShares California Muni Bond ET20200114ETF2.744.454.204.200.250.25
CMGChipotle Mexican Grill, Inc.20200114A10.736.023.073.412.942.60
CMICummins Inc.20200114A5.294.501.401.193.103.31
CMLSCumulus Media Inc. Class A Comm20200114A89.4941.3619.2520.8222.1120.54
CMOCapstead Mortgage Corp.20200114A12.419.234.695.004.534.19
CMPCompass Minerals International,20200114A16.367.582.102.565.475.02
CMPRCimpress PLC Ordinary Shares (I20200114A27.4211.034.395.216.635.81
CMRECostamare Inc.20200114A11.887.582.232.335.345.25
CMRXChimerix, Inc.20200114A59.2739.797.148.0332.6531.76
CMSCMS Energy Corporation20200114A2.211.610.170.131.441.47
CMTCore Molding Technologies, Inc.20200114A145.3890.0667.4767.4722.5822.58
CMTLComtech Telecommunications20200114A19.789.832.692.317.147.52
CNXtrackers MSCI All China Equity20200114ETF18.9820.5915.628.734.9811.86
CNACNA Financial Corporation20200114A11.735.191.211.513.983.68
CNATConatus Pharmaceuticals Inc.20200114A69.2652.3612.8026.3039.5626.05
CNBKACentury Bancorp Inc/Mass20200114A58.9640.2921.1022.9319.1917.36
CNBSAmplify Seymour Cannabis ETF20200114ETF56.8061.4050.9952.5810.418.81
CNCCentene Corporation20200114A3.351.680.550.521.131.15
CNCEConcert Pharmaceuticals, Inc.20200114A59.8931.447.689.2523.7622.19
CNCRLoncar Cancer Immunotherapy ETF20200114ETF28.6710.97-4.780.9215.7510.05
CNDTConduent Incorporated Common St20200114A19.2417.542.702.7114.8414.83
CNETChinaNet Online Holdings Inc.20200114A115.36123.36101.89103.9121.4719.45
CNFRConifer Holdings, Inc20200114A589.680.00
CNHICNH INDUSTRIAL N.V.20200114A9.177.970.500.667.477.31
CNICanadian National Railway20200114A2.521.971.181.020.790.95
CNKCinemark Holdings, Inc.20200114A7.683.972.041.971.932.00
CNMDCONMED Corporation20200114A17.715.912.502.723.413.19
CNNECannae Holdings, Inc. Common St20200114A16.238.973.523.815.445.16
CNOCNO Financial Group, Inc.20200114A5.994.610.891.223.733.39
CNOBCenter Bancorp Inc20200114A17.5811.604.135.657.475.95
CNPCenterPoint Energy, Inc.20200114A3.795.556.104.55-0.551.01
CNQCanadian Natural Resources Limi20200114A3.213.560.740.932.822.63
CNRCornerstone Building Brands, In20200114A28.9313.310.592.6412.7210.67
CNRGSPDR S&P Kensho Clean Power ETF20200114ETF14.7319.2819.9119.49-0.63-0.21
CNSCohen & Steers Inc.20200114A14.097.783.533.694.264.10
CNSLConsolidated Communications Hol20200114A25.9620.107.088.0213.0212.08
CNSPCNS Pharmaceuticals, Inc. Commo20200114A275.95216.90149.68156.2267.2160.68
CNSTConstellation Pharmaceuticals,20200114A45.9624.6416.3617.498.287.15
CNTGCentogene N.V. Common Shares20200114A289.45144.6191.4896.3853.1348.23
CNTYCentury Casinos Inc20200114A42.2026.298.7612.2917.5314.00
CNXCNX Resources Corporation20200114A12.7811.063.293.567.777.50
CNXMCNX Midstream Partners LP20200114A13.7111.781.902.309.889.48
CNXNPC Connection Inc20200114A20.5314.952.934.2012.0210.75
CNXTVanEck Vectors ChinaAMC SME-Chi20200114ETF15.9517.6012.6914.044.923.56
CNYAiShares MSCI China A ETF20200114ETF23.2210.938.7810.272.150.66
COGlobal Cord Blood Corporation20200114A60.7832.442.425.5130.0226.92
COCPCocrystal Pharma, Inc. Common S20200114A323.73349.36201.78219.13147.58130.22
CODACoda Octopus Group, Inc. Common20200114A111.2464.4437.5739.1826.8725.26
CODICompass Diversified Holdings Sh20200114A13.768.194.364.893.833.30
CODXCo-Diagnostics, Inc. Common Sto20200114A149.88150.82126.37131.0924.4519.72
COFCapital One Financial20200114A2.892.360.390.721.971.64
COGCabot Oil & Gas Corp.20200114A5.824.351.051.453.292.89
COHNCohen & Company Inc20200114A532.66328.68301.27321.8127.416.87
COHRCoherent Inc20200114A14.426.691.121.495.565.19
COHUCohu Inc20200114A17.378.843.763.025.085.81
COKECoca-Cola Consolidated, Inc. Co20200114A70.7428.6816.6022.3512.066.32
COLBColumbia Banking Systems Inc20200114A9.5919.132.594.1116.7515.23
COLDAmericold Realty Trust20200114A3.713.201.411.451.791.75
COLLCollegium Pharmaceutical, Inc.20200114A26.3927.216.927.5420.2919.67
COLMColumbia Sportswear Co20200114A6.723.680.871.352.812.32
COMDirexion Auspice Broad Commodit20200114ETF26.430.620.640.64-0.02-0.02
COMBGraniteShares Bloomberg Commodi20200114ETF12.657.128.568.15-1.44-1.04
COMMCommScope Holding Company, Inc.20200114A7.457.741.211.396.536.36
COMTiShares Commodities Select Stra20200114ETF13.449.867.147.592.722.27
CONECyrusOne Inc Common Stock20200114A6.8517.292.402.6514.8914.64
CONNConn's Inc.20200114A13.808.801.821.396.987.41
COOThe Cooper Companies, Inc.20200114A8.663.770.330.793.442.99
COOPMr. Cooper Group Inc. Common St20200114A21.9719.706.815.9412.8913.76
COPConocoPhillips20200114A2.221.66-0.160.001.821.66
COPXGlobal X Copper Miners ETF (NEW20200114ETF21.3518.832.292.3716.5416.45
CORCoresite Realty Corporation20200114A8.884.410.921.253.493.16
CORECore Mark Holding Co., Inc.20200114A20.5515.175.516.849.668.33
CORPPIMCO Investment Grade Corporat20200114ETF4.753.663.203.220.460.44
CORRCorEnergy Infrastructure Trust,20200114A21.3110.896.827.304.073.59
CORTCorcept Therapeutics Inc.20200114A17.0220.142.7812.6817.367.45
CORVCorrevio Pharma Corp. Ordinary20200114A28.2435.9329.4329.436.506.50
COSTCostco Wholesale Corp20200114A2.562.101.481.750.620.35
COTYCOTY INC20200114A9.6318.5815.1616.083.432.53
COUPCoupa Software Incorporated20200114A10.116.561.951.694.614.88
COWiPath Series B Bloomberg Livest20200114ETN22.8526.5019.4422.207.064.30
COWNCowen Inc. Class A Common Stock20200114A20.6118.361.932.0316.4316.32
COWZPacer US Cash Cows 100 ETF20200114ETF6.8812.3112.7912.04-0.480.27
CPCanadian Pacific Railway20200114A4.623.642.763.860.84-0.23
CPACopa Holdings, S.A.20200114A16.9010.326.305.904.024.42
CPAAConyers Park II Acquisition Cor20200114A1687.40611.28425.21425.21186.08186.08
CPAHCounterpath Corp20200114A98.53103.1646.2466.9756.9236.19
CPBCampbell Soup Company20200114A2.932.940.261.932.671.00
CPECallon Petroleum Company20200114A24.3321.185.357.4015.8413.77
CPFCentral Pacific Financial Corpo20200114A12.256.223.152.803.073.42
CPGCRESCENT POINT ENERGY CORP.20200114A22.4519.8510.2010.359.659.50
CPHCCanterbury Park Holding Corpora20200114A391.74349.372.531.97346.40346.40
CPHIChina Pharma Holdings, Inc.20200114A54.6867.9140.2246.0427.6921.87
CPICPI Inflation Hedged ETF20200114ETF21.5620.4120.2924.420.12-4.01
CPIXCumberland Pharmaceuticals Inc20200114A416.4884.8572.7471.5512.1113.30
CPKChesapeake Utilities20200114A29.6417.1110.5713.756.543.36
CPLGCorePoint Lodging Inc. Common S20200114A32.7013.287.488.355.804.93
CPLPCapital Product Partners L.P.20200114A33.7428.194.336.0523.8722.14
CPRICapri Holdings Limited20200114A4.763.302.202.221.091.08
CPRTCopart Inc20200114A5.043.991.031.322.962.67
CPRXCatalyst Pharmaceutical Inc.20200114A23.4921.349.5910.6511.7610.69
CPSCooper-Standard Automotive Inc.20200114A38.7317.335.468.5611.868.77
CPSHCPS Technologies Corp. Common S20200114A280.12198.12139.63163.0958.4935.02
CPSIComputer Programs & Systems In20200114A36.8947.245.095.4342.1541.81
CPSSConsumer Portfolio Services20200114A199.54778.9221.6347.22757.29731.70
CPSTCapstone Turbine Corp20200114A98.9762.2733.5036.2528.7726.03
CPTCamden Property Trust20200114A5.232.170.760.941.401.22
CPTACapitala Finance Corp.20200114A23.0415.855.897.279.968.59
CPZCalamos Long/Short Equity & Dyn20200114A129.6398.4791.4889.496.998.98
CQPCheniere Energy Partners, LP20200114A26.0516.5311.7611.144.785.40
CQQQInvesco China Technology ETF20200114ETF13.0710.2610.879.24-0.611.02
CRCrane Company20200114A12.565.183.293.281.891.90
CRAICRA International, Inc.20200114A44.0118.7710.158.918.629.86
CRAKVanEck Vectors Oil Refiners ETF20200114ETF55.0821.8020.6120.611.191.19
CRBNiShares MSCI ACWI Low Carbon Ta20200114ETF18.8114.5411.7913.222.751.32
CRBPCorbus Pharmaceuticals Holdings20200114A22.3220.936.686.9514.2513.99
CRCCalifornia Resources Corporatio20200114A20.6715.165.135.5210.029.64
CRDACrawford & Company Class A20200114A46.8521.8311.0912.5610.749.27
CRDBCrawford & Company Class B20200114A57.8871.97-5.29-2.8077.2674.77
CREECree Inc20200114A9.628.854.235.734.623.13
CREGChina Recycling Energy Corporat20200114A215.49197.53149.97152.2147.5745.33
CREXCREATIVE REALITIES, INC.20200114A456.03261.74261.74261.740.000.00
CRHMCRH Medical Corporation20200114A42.0721.1411.5210.129.6211.01
CRICarter's Inc.20200114A9.904.630.510.744.123.89
CRISCuris Inc20200114A150.5898.92101.92105.85-3.00-6.93
CRKComstock Resources, Inc.20200114A28.4639.6310.3319.9429.3019.69
CRLCharles River Laboratories Inte20200114A10.515.021.761.853.263.18
CRMsalesforce.com, inc.20200114A3.242.870.510.822.362.05
CRMDCorMedix Inc.20200114A57.0927.1117.9718.279.148.84
CRMTAmerica's Car Mart Inc20200114A47.3332.2018.0418.2614.1613.93
CRNCCerence Inc. Common Stock20200114A32.3514.258.749.555.524.70
CRNTCeragon Networks Ltd20200114A48.7937.0025.8224.9811.1812.02
CRNXCrinetics Pharmaceuticals, Inc.20200114A139.0441.0444.2445.98-3.20-4.94
CRONCronos Group Inc. Common Share20200114A13.4410.954.485.586.475.35
CROPIQ Global Agribusiness Small Ca20200114ETF76.0127.8627.8627.860.000.00
CROXCrocs, Inc.20200114A8.506.202.733.013.473.19
CRSCarpenter Technology Corp20200114A17.256.642.522.814.123.83
CRSACrescent Acquisition Corp Class20200114A34.1444.6044.6044.600.000.00
CRSPCRISPR Therapeutics AG20200114A16.8710.564.764.785.805.79
CRTCross Timbers Royalty Trust20200114A58.2755.5334.6042.8320.9312.70
CRTXCortexyme, Inc. Common Stock20200114A154.9181.6760.5664.9721.1116.70
CRUSCirrus Logic Inc20200114A9.126.420.903.555.532.87
CRVLCorvel Corp20200114A44.7320.5712.5015.178.085.40
CRVSCorvus Pharmaceuticals, Inc.20200114A95.2754.258.1421.1646.1133.08
CRWDCrowdStrike Holdings, Inc. Clas20200114A7.597.443.292.774.154.67
CRWSCrown Crafts Inc20200114A59.9122.404.124.2318.2818.17
CRYCryoLife, Inc.20200114A20.859.444.344.465.104.98
CSAVictoryShares US Small Cap Vola20200114ETF23.643.000.680.792.322.21
CSBVictoryShares US Small Cap High20200114ETF21.4223.2022.4922.670.710.53
CSBRChampions Oncology, Inc.20200114A159.5482.4346.4850.2435.9532.19
CSCOCisco Systems Inc20200114A2.103.800.941.102.862.70
CSDInvesco S&P Spin-Off ETF20200114ETF76.7035.5330.2330.235.305.30
CSFVictoryShares US Discovery Enha20200114ETF11.055.993.534.222.461.77
CSFLCenterState Bank Corporation Co20200114A9.5214.322.121.8612.2012.46
CSGPCoStar Group Inc20200114A20.938.981.361.697.577.08
CSGSCSG Systems International20200114A14.747.813.353.504.464.31
CSIICardiovascular Systems, Inc.20200114A19.818.553.893.684.664.87
CSIQCanadian Solar, Inc.20200114A11.548.631.341.457.297.19
CSLCarlisle Companies, Inc.20200114A11.864.372.102.872.271.50
CSLTCASTLIGHT HEALTH, INC.20200114A70.3767.1426.0129.9241.1337.71
CSMProShares Large Cap Core Plus20200114ETF9.346.326.366.19-0.040.13
CSMLIQ Chaikin U.S. Small Cap ETF20200114ETF13.827.253.334.063.923.18
CSODCornerstone OnDemand, Inc.20200114A9.634.370.991.533.382.84
CSPICSP Inc.20200114A122.88719.85352.37352.37367.48367.48
CSQCalamos Strategic Total Return20200114A15.138.314.984.993.333.31
CSSEChicken Soup for the Soul Enter20200114A281.53103.40-9.13-22.19112.53125.59
CSTECaesarstone Ltd.20200114A24.7519.8910.6110.199.289.69
CSTLCastle Biosciences, Inc. Common20200114A132.7362.0030.4736.2731.5325.73
CSTMConstellium SE Class A Ordinary20200114A10.2310.595.305.565.305.03
CSTRCapStar Financial Holdings, Inc20200114A28.2619.9911.0711.438.928.56
CSUCapital Senior Living20200114A56.0248.3825.8726.0022.5122.38
CSVCarriage Services, Inc.20200114A28.6112.946.025.356.927.59
CSWCCapital Southwest Corp20200114A16.1111.749.629.002.122.74
CSWICSW Industrials, Inc20200114A43.5818.7116.9015.161.813.55
CSXCSX Corporation20200114A2.682.020.451.221.570.80
CTASCintas Corp20200114A6.468.11-0.14-0.618.268.72
CTBCooper Tire & Rubber Co.20200114A16.856.97-0.16-0.577.137.54
CTBICommunity Trust Bancorp Inc20200114A23.4713.196.357.626.845.57
CTEKCynergisTek, Inc.20200114A115.9998.9383.7184.3615.2214.57
CTESTNYSE Chicago Test Symbol20200114ETF
CTGComputer Task Group, Inc.20200114A120.10106.0767.0672.7839.0433.22
CTHRCharles & Colvard Ltd20200114A75.7462.5857.5757.575.015.01
CTIBYunhong CTI Ltd. Common Stock20200114A225.09142.47114.95111.2927.5231.18
CTICCTI BioPharma Corp. (DE) Common20200114A118.78110.9888.7494.4222.2416.56
CTLCenturyLink, Inc.20200114A7.655.151.861.953.283.20
CTLTCATALENT, INC.20200114A5.983.071.401.651.671.42
CTMXCytomX Therapeutics, Inc.20200114A35.1917.193.165.1114.0312.08
CTOConsolidated-Tomoka Land Co.20200114A76.5118.7017.3217.401.381.30
CTRAContura Energy, Inc. Common Sto20200114A55.4336.7510.9213.8225.8322.94
CTRCCentric Brands Inc. Common Stoc20200114A186.30114.0074.8176.7039.2037.30
CTRECARTRUST REIT, INC.20200114A7.398.623.434.065.194.56
CTRMCastor Maritime Inc. Common Sto20200114A156.3881.6951.4451.4430.2530.25
CTRNCiti Trends, Inc.20200114A28.7117.486.587.7210.909.76
CTSCTS Corporation20200114A15.456.521.912.644.603.88
CTSHCognizant Technology Solutions20200114A2.372.371.631.090.741.29
CTSOCytosorbents Corp.20200114A45.7840.3320.8321.1919.5119.14
CTTCATCHMARK TIMBER TRUST, INC.20200114A20.5211.175.826.035.355.14
CTVACorteva, Inc. Common Stock20200114A4.833.06-1.17-1.014.234.07
CTXRCitius Pharmaceuticals Inc. Com20200114A90.70184.59125.95126.4458.6458.15
CTXSCitrix Systems Inc20200114A4.583.171.192.101.991.07
CUBCubic Corporation20200114A16.826.535.045.131.501.40
CUBAHerzfeld Caribbean Basin Fund20200114A200.40116.86109.50109.837.377.03
CUBECubeSmart20200114A3.603.300.991.182.312.12
CUBICUSTOMERS BANCORP INC20200114A17.797.943.384.144.573.80
CUECue Biopharma, Inc.20200114A51.5337.0011.1013.3225.9023.68
CUICUI Global, Inc.20200114A225.58125.42124.77126.630.65-1.21
CULPCulp, Inc.20200114A97.6550.7339.7539.6210.9811.11
CUOContinental Materials Corporati20200114A252.11142.19115.69117.3726.4924.82
CUREDirexion Daily Healthcare Bull20200114ETF7.018.978.366.500.602.46
CUROCURO Group Holdings Corp.20200114A28.8312.214.475.417.746.80
CUTInvesco MSCI Global Timber ETF20200114ETF14.5612.8410.0012.112.840.73
CUTRCutera, Inc.20200114A28.1016.527.687.738.848.78
CUZCousins Properties Inc.20200114A6.403.911.551.892.362.02
CVACovanta Holding Corporation20200114A7.154.792.162.372.642.42
CVBFCVB Financial Corp20200114A5.7026.40-0.67-0.5327.2027.15
CVCOCavco Industries Inc.20200114A65.2328.1819.8120.998.387.19
CVCYCentral Valley Community Bancor20200114A76.1854.8647.3244.427.5310.43
CVECenovus Energy Inc.20200114A10.528.183.463.844.724.34
CVEOCIVEO CORPORATION20200114A78.8071.7910.0011.5361.7960.25
CVETCovetrus, Inc. Common Stock20200114A11.6212.302.474.479.827.82
CVGICommercial Vehicle Group, Inc.20200114A36.6417.346.886.8010.4610.54
CVGWCalavo Growers Inc20200114A17.4610.024.792.935.237.10
CVICVR ENERGY, INC.20200114A7.106.290.330.925.975.37
CVIACovia Holdings Corporation Comm20200114A114.7655.2030.1936.3325.0118.86
CVLTCommault Systems, Inc.20200114A9.9320.1313.3514.156.785.98
CVLYCodorus Valley Bancorp Inc20200114A119.8169.8955.7757.0014.1212.89
CVMCel-Sci Corporation20200114A35.1026.6520.3228.216.33-1.56
CVNACarvana Co.20200114A12.336.933.003.943.943.00
CVRChicago Rivet & Machine Co.20200114A344.8155.92-83.52-83.52139.45139.45
CVSCVS HEALTH CORPORATION20200114A1.882.210.080.452.141.77
CVTICovenant Transportation Group,20200114A21.9313.25-0.491.7813.7411.48
CVUCPI Aerostructures, Inc.20200114A41.6130.1919.8020.6110.399.58
CVVCVD Equipment Corp.20200114A278.52209.33142.81143.2566.5266.08
CVXChevron Corporation20200114A1.511.120.170.590.950.53
CVYInvesco Zacks Multi-Asset Incom20200114ETF23.6327.0023.6623.793.343.21
CWCurtiss-Wright Corp.20200114A11.394.691.181.533.513.17
CWBSPDR Bloomberg Barclays Convert20200114ETF1.822.851.912.740.940.13
CWBCCommunity West BanCshares20200114A584.47418.72321.71321.7197.0297.02
CWBRCohBar, Inc. Common Stock20200114A276.90179.65141.56117.7438.0961.91
CWCOConsolidated Water Co Inc20200114A33.2822.685.545.9717.1416.71
CWEBDirexion Daily CSI China Intern20200114ETF21.9016.8613.1110.843.756.02
CWENClearway Energy, Inc. Class C C20200114A12.856.184.004.922.181.26
CWENAClearway Energy, Inc. Class A20200114A17.178.187.107.101.081.07
CWHCamping World Holdings, Inc.20200114A18.6115.577.217.328.368.26
CWISPDR MSCI ACWI ex-US ETF20200114ETF4.671.870.750.681.121.18
CWKCushman & Wakefield plc Ordinar20200114A10.996.552.753.473.803.09
CWSAdvisorShares Focused Equity ET20200114ETF51.8459.1625.8926.1433.2633.01
CWSTCasella Waste Systems Inc20200114A17.9811.645.695.615.956.02
CWTCalifornia Water Service20200114A10.344.331.611.682.722.65
CXDCChina XD Plastics Company Limit20200114A103.5557.0944.0643.6313.0313.46
CXOCONCHO RESOURCES INC.20200114A5.498.196.176.232.031.96
CXPCOLUMBIA PROPERTY TRUST, INC.20200114A6.534.212.261.671.952.49
CXSEWisdomTree Trust WisdomTree Chi20200114ETF16.7612.5110.3111.152.201.36
CXWCoreCivic, Inc.20200114A10.766.622.263.934.352.69
CYCypress Semiconductor20200114A4.293.491.101.482.382.00
CYANCyanotech Corp20200114A289.02106.64106.64106.640.000.00
CYBWisdomTree Chinese Yuan Strate20200114ETF23.1670.0370.0370.030.000.00
CYBECyberoptics Corp20200114A41.4129.9510.4216.2619.5313.69
CYBRCyberArk Software Ltd.20200114A9.496.992.412.964.584.03
CYCCCyclacel Pharmaceuticals, Inc20200114A60.46109.1440.3931.5968.7577.55
CYCNCyclerion Therapeutics, Inc. Co20200114A50.5353.3121.2416.4832.0636.82
CYDChina Yuchai International Ltd.20200114A35.2118.0013.3313.564.684.44
CYHCommunity Health Systems, Inc.20200114A38.4729.118.749.5820.3719.54
CYRNCYREN Ltd.20200114A209.84476.46-166.42-126.62642.88603.09
CYRXCryoPort, Inc. Common Stock20200114A22.2820.732.653.8018.0716.93
CYTKCytokinetics Inc.20200114A21.10151.41145.04144.296.377.37
CZAInvesco Zacks Mid-Cap ETF20200114ETF38.2543.2442.4142.850.830.39
CZNCCitizens & Northern Corporation20200114A229.8762.4554.0655.328.387.13
CZRCaesars Entertainment Corporati20200114A7.356.163.402.572.763.59
CZWICitizens Community Bancorp, Inc20200114A77.5332.7932.9333.10-0.14-0.31
CZZCosan Limited20200114A9.736.733.073.063.663.66
DDominion Energy, Inc Common Sto20200114A2.152.851.211.321.641.52
DACDanaos Corporation20200114A68.7639.5920.9021.9218.6817.67
DAIOData I/O Corp20200114A128.49110.45118.62118.42-8.17-7.97
DAKTDaktronics Inc20200114A28.2815.485.069.2910.426.19
DALDelta Air Lines, Inc.20200114A2.253.300.651.202.652.10
DALIFirst Trust DorseyWright DALI 120200114ETF13.2421.3221.1321.140.190.19
DALTAnfield Capital Diversified Alt20200114ETF28.8431.0432.2831.02-1.240.01
DANDana Incorporated20200114A7.035.160.131.365.033.81
DARDARLING INGREDIENTS INC.20200114A4.708.522.693.855.834.68
DAREDare Bioscience, Inc. Common St20200114A94.4577.6550.5560.1227.1017.53
DAUDExchange-Traded Notes linked to20200114ETN48.0024.3824.3824.380.000.00
DAUGFT Cboe Vest U.S. Equity Deep B20200114ETF15.3232.38-32.44-32.4464.8264.82
DAXGlobal X Funds Global X DAX Ger20200114ETF68.7640.2740.2340.190.040.08
DBDeutsche Bank Aktiengesellschaf20200114A11.659.372.993.246.386.13
DBAWXtrackers MSCI All World ex US20200114ETF16.5623.3516.9612.506.4010.86
DBDDiebold Nixdorf Incorporated20200114A14.6010.202.813.387.396.82
DBEFXtrackers MSCI EAFE Hedged Equi20200114ETF2.922.491.151.361.331.13
DBEHiM DBi Hedge Strategy ETF20200114ETF26.1119.5619.5619.560.000.00
DBEMXtrackers MSCI Emerging Markets20200114ETF77.9034.1634.4634.26-0.30-0.10
DBEUXtrackers MSCI Europe Hedged Eq20200114ETF3.343.07-0.260.023.333.04
DBEZXtrackers MSCI Eurozone Hedged20200114ETF17.0016.1016.0716.110.04-0.01
DBGRXtrackers MSCI Germany Hedged E20200114ETF67.2018.8138.2322.07-19.42-3.26
DBIDesigner Brands Inc.20200114A8.826.333.083.603.262.73
DBJPXtrackers MSCI Japan Hedged Equ20200114ETF5.363.612.472.881.140.73
DBLVAdvisorShares DoubleLine Value20200114ETF79.6636.8136.2536.250.560.56
DBMFiM DBi Managed Futures Strategy20200114ETF19.9117.3217.0416.910.280.41
DBVTDBV Technologies S.A.20200114A28.8318.329.519.268.819.06
DBXDropbox, Inc. Class A20200114A5.756.251.932.564.313.68
DCARDropCar, Inc. Common Stock20200114A109.13170.07156.70156.7213.3813.35
DCHFExchange-Traded Notes linked to20200114ETN38.0589.4098.3098.30-8.91-8.91
DCIDonaldson Company, Inc.20200114A6.943.541.591.911.941.62
DCODucommun Incorporated20200114A31.2314.862.484.9512.389.91
DCOMDime Community Bancshares20200114A16.138.791.862.326.946.47
DCPDCP Midstream, LP20200114A13.675.980.181.745.814.25
DCPHDeciphera Pharmaceuticals, Inc.20200114A28.0211.316.105.705.215.61
DDDuPont de Nemours, Inc. Common20200114A2.842.580.921.071.671.52
DDD3D Systems Corp20200114A9.467.963.033.284.924.67
DDGProshares Short Oil & Gas20200114ETF52.2230.8523.7927.767.063.09
DDIVFirst Trust Exchange-Traded Fun20200114ETF12.1029.7427.2427.242.512.51
DDLSWisdomTree Dynamic Currency Hed20200114ETF25.8715.5915.4615.590.130.00
DDMProShares Ultra Dow3020200114ETF2.442.150.680.681.471.47
DDOGDatadog, Inc. Class A Common St20200114A18.5112.006.147.275.864.73
DDSDillards Inc.20200114A16.966.211.852.024.364.19
DDWMWisdomTree Dynamic Currency Hed20200114ETF19.03101.40101.19101.150.210.24
DEDeere & Company20200114A4.293.441.311.832.131.61
DEAEasterly Government Properties,20200114A4.723.621.301.292.322.33
DEACDiamond Eagle Acquisition Corp.20200114A31.7723.7515.1018.988.654.77
DECKDeckers Outdoor Corp20200114A11.484.561.982.492.582.07
DEEFXtrackers FTSE Developed ex US20200114ETF200.8310.1510.1510.150.000.00
DEFInvesco Defensive Equity ETF20200114ETF23.6210.3910.3010.230.100.16
DEFAiShares Adaptive Currency Hedge20200114ETF23.009.709.709.700.000.00
DEIDouglas Emmett, Inc.20200114A5.112.262.711.68-0.450.57
DELLDell Technologies Inc.20200114A6.774.562.643.521.921.04
DEMWisdomTree Emerging Markets Hig20200114ETF4.683.162.632.330.530.83
DENNDENNY'S CORP20200114A7.696.842.001.144.845.70
DESWisdomTree U.S. SmallCap Divide20200114ETF4.253.653.003.050.660.60
DESPDespegar.com, Corp.20200114A18.9012.224.616.787.615.43
DEURExchange-Traded Notes linked to20200114ETN15.74103.24-29.5310.80132.7892.44
DEUSXtrackers Russell 1000 Comprehe20200114ETF11.833.662.843.010.820.65
DEWWisdomTree Global High Dividend20200114ETF15.5943.4140.2640.263.153.15
DFEWisdomTree Europe SmallCap Divi20200114ETF13.546.926.846.890.090.04
DFENDirexion Daily Aerospace & Defe20200114ETF16.0415.355.939.619.415.73
DFFNDIFFUSION PHARMACEUTICALS INC20200114A72.4294.7977.1376.0617.7818.85
DFINDonnelley Financial Solutions,20200114A29.286.18-6.83-12.3713.0118.56
DFJWisdomTree Japan SmallCap Divid20200114ETF9.785.925.515.180.410.73
DFNDReality Shares DIVCON Dividend20200114ETF123.70232.13232.13232.130.000.00
DFNLDavis Select Financial ETF20200114ETF41.9326.7627.7827.53-1.03-0.77
DFSDiscover Financial Services20200114A3.152.181.091.421.090.76
DFVLiPath US Treasury 5-year Bull E20200114ETF63.23
DFVSiPath US Treasury 5-year Bear E20200114ETF496.78
DGDollar General Corp.20200114A3.512.820.841.071.981.75
DGAZVelocityShares 3x Inverse Natur20200114ETN19.8810.354.525.065.835.29
DGBPExchange-Traded Notes linked to20200114ETN30.6623.9518.6917.865.276.09
DGICADonegal Group Inc20200114A62.2022.758.9612.3813.7910.36
DGICBDonegal Group Inc20200114A515.70316.99316.99316.990.000.00
DGIIDigi International Inc20200114A28.2515.545.756.549.799.00
DGLDVelocitySharesTM 3x Inverse Gol20200114ETF5.205.191.521.593.673.60
DGLYDigital Ally, Inc. Common Stock20200114A145.85108.4435.8431.9072.6076.54
DGPDB Gold Double Long ETN due Feb20200114ETN43.6133.3633.9832.57-0.620.80
DGREWisdomTree Trust WisdomTree Eme20200114ETF38.0721.8921.0821.080.810.81
DGROiShares Core Dividend Growth ET20200114ETF2.383.371.131.212.242.15
DGRSWisdomTree Trust WisdomTree U.S20200114ETF26.5722.6521.4321.381.211.27
DGRWWisdomTree Trust WisdomTree U.S20200114ETF2.482.691.070.461.622.24
DGSWisdomTree Emerging Markets Sma20200114ETF9.315.262.844.392.410.87
DGTSPDR Global Dow ETF (based on T20200114ETF30.1920.8221.4720.88-0.64-0.05
DGXQuest Diagnostics Inc.20200114A4.132.010.440.671.581.34
DGZDB Gold Short ETN due February20200114ETN135.45109.58115.88115.88-6.30-6.30
DHID.R. Horton Inc.20200114A2.662.600.470.272.132.33
DHILDiamond Hill Investment Group20200114A96.7447.2020.6425.7626.5621.45
DHRDanaher Corporation20200114A2.611.901.340.690.551.20
DHSWisdomTree U.S. High Dividend F20200114ETF3.396.145.065.791.090.35
DHTDHT HOLDINGS, INC.20200114A12.909.975.675.914.304.06
DHXDHI Group, Inc.20200114A55.2619.2514.0814.135.165.12
DIASPDR Dow Jones Industrial Avera20200114ETF0.710.670.220.190.450.48
DIALColumbia Diversified Fixed Inco20200114ETF6.464.334.214.560.12-0.23
DIETDefiance Next Gen Food and Agri20200114ETF38.4723.0820.9023.092.18-0.01
DIGProShares Ultra Oil & Gas20200114ETF5.463.850.051.013.802.84
DIMWisdomTree International MidCap20200114ETF17.0511.9311.2911.520.640.41
DINDine Brands Global, Inc.20200114A13.976.361.331.415.024.95
DINTDavis Select International ETF20200114ETF56.3428.3420.4522.787.895.55
DIODDiodes Inc20200114A12.146.650.900.525.756.13
DISThe Walt Disney Company20200114A2.331.780.160.741.621.04
DISCADiscovery, Inc. Series A Common20200114A3.243.801.492.222.311.58
DISCBDiscovery, Inc. Series B Common20200114A1042.10439.95437.99437.991.961.96
DISCKDiscovery, Inc. Series C Common20200114A3.523.510.400.963.112.55
DISHDISH Network Corp.20200114A4.555.032.191.882.843.14
DITAMCON Distributing Co.20200114A150.24150.37150.37150.370.000.00
DIVGlobal X SuperDividend U.S. ETF20200114ETF6.847.714.354.393.363.32
DIVAAGFiQ Hedged Dividend Income Fu20200114ETF62.3610.768.188.182.582.58
DIVBiShares U.S. Dividend and Buyba20200114ETF8.9917.0815.6715.671.411.41
DIVCC-Tracks Exchange Traded Notes20200114ETN269.58
DIVOAmplify CWP Enhanced Dividend I20200114ETF57.7540.3716.8718.6323.5121.75
DIVYReality Shares DIVS ETF20200114ETF43.3645.4432.7232.7212.7212.72
DJCBETRACS Bloomberg Commodity Inde20200114ETN78.89
DJCIETRACS Linked to the Bloomberg20200114ETN37.6946.1946.1946.190.000.00
DJCODaily Journal Corp20200114A51.29138.27
DJDInvesco Dow Jones Industrial Av20200114ETF18.6714.0916.8715.49-2.78-1.40
DJPiPath Bloomberg Commodity Index20200114ETN4.473.882.132.471.751.41
DJPYExchange-Traded Notes linked to20200114ETN19.4617.5017.5017.500.000.00
DKDelek US Holdings, Inc.20200114A12.145.523.924.791.610.73
DKLDELEK LOGISTICS PARTNERS, LP20200114A43.7818.178.8212.689.355.49
DKSDick's Sporting Goods, Inc.20200114A5.323.442.970.420.473.03
DLADelta Apparel Inc.20200114A151.7966.5921.6123.4844.9743.11
DLBDolby Laboratories, Inc.Class A20200114A7.983.611.571.672.041.94
DLBRVelocityShares Short LIBOR ETN20200114ETN136.6273.7386.8863.33-13.1410.41
DLHCDLH Holdings Corp.20200114A163.53111.57100.87100.8710.6910.69
DLNWisdomTree U.S. LargeCap Divide20200114ETF2.643.852.642.451.211.40
DLNGDYNAGAS LNG PARNERS LP20200114A82.3531.7817.1517.1514.6314.63
DLPHDelphi Technologies PLC Ordinar20200114A14.199.587.777.331.822.26
DLPNDolphin Entertainment, Inc.20200114A279.72134.09130.95138.253.14-4.15
DLRDigital Realty Trust, Inc.20200114A3.023.680.06-0.013.613.69
DLSWisdomTree International SmallC20200114ETF8.517.145.395.431.761.71
DLTHDuluth Holdings Inc. Class B Co20200114A29.7616.821.972.7914.8514.03
DLTRDollar Tree Inc.20200114A3.383.691.962.071.731.62
DLXDeluxe Corporation20200114A11.814.341.692.022.652.33
DMACDiaMedica Therapeutics Inc. Com20200114A394.45158.00109.84109.8448.1748.17
DMDVAAM S& P Developed Markets High20200114ETF14.8364.5364.3264.530.200.00
DMLPDorchester Minerals LP20200114A31.4417.526.8510.9910.676.53
DMPIDelMar Pharmaceuticals, Inc. Co20200114A155.82139.1268.0068.5671.1270.56
DMRCDigimarc Corporation20200114A62.2728.245.619.0422.6319.20
DMREDeltaShares S&P EM 100 & Manage20200114ETF46.14
DMRIDeltaShares S&P International M20200114ETF146.01
DMRLDeltaShares S&P 500 Managed Ris20200114ETF37.554.467.517.51-3.05-3.05
DMRMDeltaShares S&P 400 Managed Ris20200114ETF81.6959.4623.3417.0636.1242.40
DMRSDeltaShares S&P 600 Managed Ris20200114ETF40.291.751.751.750.000.00
DMTKDermTech, Inc. Common Stock20200114A140.65103.7870.0672.7833.7231.01
DNKNDunkin' Brands Group, Inc.20200114A5.325.433.253.062.182.38
DNLWisdomTree Global ex-US Quality20200114ETF14.6510.60-0.125.4210.725.18
DNLIDenali Therapeutics Inc. Common20200114A37.1620.851.096.9819.7613.86
DNNDenison Mines Corp20200114A17.6829.9528.3428.381.611.58
DNOVFT Cboe Vest U.S. Equity Deep B20200114ETF19.127.257.257.250.000.00
DNOWNOW INC.20200114A9.559.025.165.053.873.97
DNRDenbury Resources, Inc.20200114A75.7754.7633.8833.5820.8721.16
DODiamond Offshore Drilling20200114A15.1613.606.958.176.655.43
DOCPHYSICIANS REALTY TRUST20200114A5.4310.248.208.702.061.55
DOCUDocuSign, Inc. Common Stock20200114A7.457.191.461.695.725.50
DOGProShares Short Dow3020200114ETF2.072.380.170.592.201.78
DOGSArrow Dogs of the World ETF20200114ETF62.7528.4124.3426.384.072.04
DOGZDogness (International) Corpora20200114A560.02348.93375.06375.06-26.13-26.13
DOLWisdomTree International LargeC20200114ETF16.159.416.847.152.572.26
DOMODomo, Inc. Class B Common Stock20200114A33.5016.0411.2112.554.833.49
DONWisdomTree U.S. MidCap Dividend20200114ETF5.332.752.292.500.460.25
DOOWisdomTree international Divide20200114ETF21.3412.8915.0615.06-2.17-2.17
DOOOBRP Inc. Common Subordinate Vot20200114A11.107.100.230.756.876.36
DOORMASONITE INTERNATIONAL CORP20200114A16.196.952.792.794.174.16
DORMDorman Products, Inc. New20200114A21.269.136.146.273.002.86
DOVDover Corporation20200114A4.572.702.202.250.500.45
DOWDow Inc.20200114A5.084.833.213.601.611.23
DOXAmdocs Limited20200114A5.063.161.391.331.771.83
DPHCDiamondPeak Holdings Corp. Clas20200114A59.7059.7959.7959.790.000.00
DPSTDirexion Daily Regional Banks B20200114ETF20.4818.927.768.9511.169.97
DPWDPW Holdings, Inc.20200114A116.42136.6997.51101.9939.1834.70
DPZDomino's Pizza Inc.20200114A10.074.853.182.451.672.39
DRADDigirad Corporation20200114A337.80159.1765.1575.4894.0283.69
DREDuke Realty Corp.20200114A2.974.070.732.543.351.54
DRHDiamondRock Hospitality Company20200114A9.807.923.483.124.434.79
DRIDarden Restaurants, Inc.20200114A3.372.791.391.721.391.07
DRIODarioHealth Corp. Common Stock20200114A277.37111.5492.6193.2518.9318.29
DRIPDirexion Daily S&P Oil & Gas Ex20200114ETF22.3914.308.399.035.915.27
DRIVGlobal X Autonomous & Electric20200114ETF34.9526.6620.0720.166.596.50
DRNDirexion Daily Real Estate Bull20200114ETF36.9521.6114.5118.787.092.83
DRNADicerna Pharmaceuticals, Inc.20200114A18.8133.805.956.1127.8527.69
DRQDril-Quip, Inc.20200114A19.509.262.873.766.395.50
DRRMarket Vectors Double Short Eur20200114ETN550.52
DRRXDurect Corp20200114A45.5547.6810.629.1837.0638.50
DRSKAptus Defined Risk ETF20200114ETF20.6914.3915.1314.47-0.75-0.09
DRTTDIRTT Environmental Solutions L20200114A149.41104.1361.6163.9342.5240.20
DRVDirexion Daily Real Estate Bear20200114ETF38.0627.3313.9525.4313.391.90
DRWWisdomTree Global ex-US Real Es20200114ETF27.9118.1517.6917.690.460.46
DSDrive Shack Inc.20200114A27.5822.4410.649.7311.7712.69
DSEDuff & Phelps Select MLP and Mi20200114A36.0540.8123.6123.8717.2016.94
DSGXDescartes Systems Group Inc20200114A7.872.940.771.672.171.28
DSIiShares MSCI KLD 400 Social ETF20200114ETF3.713.630.501.343.132.29
DSKEDaseke, Inc. Common Stock20200114A75.1044.3715.4419.8828.9324.50
DSLVVelocitySharesTM 3x Inverse Sil20200114ETF15.6010.58-0.692.8511.267.72
DSPGDSP Group Inc20200114A23.5016.305.855.9010.4510.41
DSSDocument Security Systems, Inc.20200114A178.60179.59156.95168.0122.6411.59
DSSIDiamond S Shipping Inc. Common20200114A27.0014.85-16.02-20.1130.8734.96
DSTLDistillate U.S. Fundamental Sta20200114ETF13.0617.4614.6814.972.782.49
DSWLDeswell Industries Inc20200114A131.9196.9675.3576.3221.6220.65
DSXDiana Shipping, Inc.20200114A40.1324.460.090.6524.3523.78
DTDynatrace, Inc.20200114A19.5912.689.516.183.176.50
DTDWisdomTree U.S. Total Dividend20200114ETF3.081.981.331.510.640.47
DTEDTE Energy Company20200114A3.171.970.120.311.851.66
DTEADAVIDsTEA Inc. Common Stock20200114A110.7872.335.4011.3266.9361.01
DTECALPS Disruptive Technologies ET20200114ETF13.6511.2910.2410.241.051.05
DTHWisdomTree International High D20200114ETF16.8016.1314.1914.171.941.96
DTILPrecision BioSciences, Inc. Com20200114A43.7026.898.099.2518.8017.64
DTNWisdomTree U.S. Dividend ex-Fin20200114ETF3.672.431.662.130.770.30
DTODB Crude Oil Double Short Excha20200114ETN248.62117.1199.30113.8717.813.24
DTSSDatasea Inc. Common Stock20200114A593.05396.97383.69383.6913.2813.28
DTULiPath US Treasury 2-year Bull E20200114ETF323.79
DTUSiPath US Treasury 2-year Bear E20200114ETF395.40
DTYLiPath US Treasury 10-year Bull20200114ETF10.4817.2317.2317.230.000.00
DUGProShares UltraShort Oil & Gas20200114ETF7.038.622.580.386.038.24
DUKDuke Energy Corporation20200114A2.192.36-0.080.052.442.31
DURAVanEck Vectors Morningstar Dura20200114ETF21.6525.5525.6826.05-0.12-0.50
DUSADavis Select U.S. Equity ETF20200114ETF51.6018.01-9.078.8327.099.18
DUSLDirexion Daily Industrials Bull20200114ETF32.7726.3021.6324.824.671.48
DUSTDirexion Daily Gold Miners Inde20200114ETF15.6713.695.377.828.325.87
DVADaVita Inc.20200114A3.403.99-1.23-1.035.225.02
DVAXDynavax Technologies Corporatio20200114A22.6920.7711.0811.169.699.62
DVDDover Motorsports20200114A96.72187.33180.72181.856.615.48
DVLUFirst Trust Dorsey Wright Momen20200114ETF16.4776.2274.5474.541.681.68
DVNDevon Energy Corporation20200114A3.933.660.701.332.962.33
DVOLFirst Trust Dorsey Wright Momen20200114ETF11.5613.5610.8110.862.752.70
DVOPSource Dividend Opportunity ETF20200114ETF100.260.000.000.000.000.00
DVPDeep Value ETF20200114ETF39.8317.60-5.524.7423.1312.86
DVYiShares Select Dividend ETF20200114ETF1.962.310.070.172.232.13
DVYAiShares Asia/Pacific Dividend E20200114ETF34.4950.7252.2751.68-1.55-0.95
DVYEiShares Emerging Markets Divide20200114ETF12.945.393.732.871.662.52
DWASInvesco DWA SmallCap Momentum E20200114ETF16.3313.6212.7213.070.900.55
DWATArrow Investments Trust Arrow D20200114ETF146.35256.59243.36252.1413.244.45
DWAWAdvisorShares Dorsey Wright FSM20200114ETF23.3132.9032.9032.900.000.00
DWCRArrow DWA Country Rotation ETF20200114ETF46.28
DWEQAdvisorShares Dorsey Wright Alp20200114ETF514.74185.19150.59150.5934.6034.60
DWFISPDR Dorsey Wright Fixed Income20200114ETF10.996.846.866.86-0.02-0.02
DWLDDavis Select Worldwide ETF20200114ETF40.3412.5410.5012.022.040.52
DWMWisdomTree International Equity20200114ETF14.028.897.997.710.901.18
DWMCAdvisorShares Dorsey Wright Mic20200114ETF371.84162.87162.87162.870.000.00
DWMFWisdomTree International Multif20200114ETF35.1243.3435.4435.447.917.91
DWPPFirst Trust Dorsey Wright Peopl20200114ETF39.8533.1132.6832.800.430.31
DWSHAdvisorShares Dorsey Wright Sho20200114ETF34.8117.6110.7112.016.905.61
DWSNDawson Geophysical Company New20200114A192.65166.42182.88183.22-16.47-16.80
DWUSAdvisorShares Dorsey Wright FSM20200114ETF20.32120.89-8.04-8.04128.93128.93
DWXSPDR S&P International Dividend20200114ETF5.533.892.053.101.850.79
DXDynex Capital, Inc.20200114A10.206.570.781.375.795.20
DXCDXC Technology Company20200114A5.044.411.932.062.482.35
DXCMDexCom, Inc.20200114A13.087.161.762.535.414.63
DXDProShares UltraShort Dow 3020200114ETF4.594.451.040.613.413.84
DXGEWisdomTree Germany Hedged Equit20200114ETF39.0018.5618.5618.560.000.00
DXJWisdomTree Japan Hedged Equity20200114ETF1.881.660.230.601.421.06
DXJSWisdomTree Japan Hedged SmallCa20200114ETF52.2928.4828.4728.470.010.01
DXLGDestination XL Group, Inc.20200114A152.35128.10103.46103.8224.6424.29
DXPEDXP Enterprises Inc20200114A62.1630.4423.7526.106.704.34
DXYNDixie Group Inc20200114A225.64151.9897.66115.2654.3236.72
DYDycom Industries, Inc.20200114A14.316.773.774.283.002.49
DYAIDyadic International, Inc.20200114A72.6542.2828.7327.7513.5514.53
DYLSWisdomTree Dynamic Long/Short U20200114ETF14.1820.9027.6911.00-6.799.91
DYNFBlackRock U.S. Equity Factor Ro20200114ETF8.167.065.395.401.671.66
DYNTDynatronics Corp20200114A255.85214.82188.95188.9525.8725.87
DZKDirexion Daily Developed Market20200114ETF21.5110.369.298.981.061.38
DZSIDASAN Zhone Solutions, Inc20200114A69.9244.9026.8429.2518.0615.65
DZZDB Gold Double Short ETN due Fe20200114ETN280.71948.59-15.87127.07964.46821.52
EAElectronic Arts Inc20200114A4.494.302.082.552.211.74
EAFGrafTech International Ltd.20200114A9.2041.2949.1536.91-7.844.54
EAGGiShares ESG US Aggregate Bond E20200114ETF6.403.583.453.320.130.26
EARNELLINGTON RESIDENTIAL MORTGAGE20200114A40.0757.6318.501.0939.1356.54
EARSAuris Medical Holding Ltd. Comm20200114A132.72119.39109.72117.329.682.08
EASGXtrackers MSCI EAFE ESG Leaders20200114ETF29.7428.5228.5228.520.000.00
EASIAmplify EASI Tactical Growth ET20200114ETF20.2111.3811.3811.380.000.00
EASTEASTSIDE DISTILLING , INC.20200114A347.29221.59203.55203.6818.0417.91
EATBrinker International, Inc.20200114A12.186.044.825.011.221.03
EBEventbrite, Inc. Class A Common20200114A15.548.955.125.743.833.21
EBAYeBay Inc20200114A2.882.691.250.861.451.83
EBFEnnis, Inc.20200114A16.5811.633.834.557.807.08
EBIXEbix Inc20200114A16.2911.89-1.69-0.9513.5812.84
EBIZGlobal X E-commerce ETF20200114ETF31.7827.2826.1426.671.140.61
EBMTEagle Bancorp Montana, Inc20200114A292.4867.2970.3176.19-3.03-8.90
EBNDSPDR Bloomberg Barclays Emergin20200114ETF4.662.551.661.660.890.90
EBSEmergent Biosolutions, Inc.20200114A19.969.173.344.295.824.87
EBSBMeridian Bancorp, Inc.20200114A12.818.824.605.244.223.58
EBTCEnterprise Bancorp Inc.20200114A143.3656.0821.3524.8534.7331.22
ECHiShares MSCI Chile ETF20200114ETF8.454.691.681.893.022.81
ECHOEcho Global Logistics, Inc.20200114A14.777.31-0.660.277.977.04
ECLEcolab, Inc.20200114A4.393.061.391.231.671.83
ECLNFirst Trust EIP Carbon Impact E20200114ETF13.677.8710.5110.51-2.64-2.64
ECNSiShares MSCI China Small-Cap ET20200114ETF57.9550.8335.8635.9814.9714.85
ECOLUS Ecology, Inc.20200114A18.6712.584.055.558.537.03
ECOMCHANNELADVISOR CORPORATION20200114A34.8917.967.316.2710.6511.70
ECONColumbia Emerging Markets Consu20200114ETF12.997.766.305.271.462.49
ECORelectroCore, Inc. Common Stock20200114A176.92122.79106.57103.8716.2318.92
ECOWPacer Emerging Markets Cash Cow20200114ETF73.8145.4145.4145.410.000.00
ECPGEncore Capital Group, Inc.20200114A16.227.212.352.924.864.30
ECTECA Marcellus Trust 1 Interest20200114A392.17278.82152.77152.31126.05126.51
EDConsolidated Edison, Inc.20200114A3.251.420.090.251.331.18
EDCDirexion Daily Emerging Markets20200114ETF6.074.942.612.242.332.70
EDENiShares MSCI Denmark ETF20200114ETF14.8613.7713.2213.240.560.54
EDITEditas Medicine, Inc. Common St20200114A19.6018.096.637.8511.4610.24
EDIVSPDR S&P Emerging Markets Divid20200114ETF31.2715.2315.4115.56-0.18-0.33
EDNTEdison Nation, Inc. Common Stoc20200114A205.20122.3992.5494.1529.8528.24
EDOGALPS Emerging Sector Dividend D20200114ETF47.6045.1944.2244.220.970.97
EDOWFirst Trust Dow 30 Equal Weight20200114ETF19.7113.3611.9013.361.460.00
EDRYEuroDry Ltd. Common Shares20200114A1371.79586.65518.96586.6567.690.00
EDSAEdesa Biotech, Inc. Common Shar20200114A217.54257.57116.91130.12140.66127.44
EDUCEducational Development Corp20200114A81.0979.6820.4924.7859.1954.90
EDVVanguard World Funds Extended D20200114ETF8.294.102.292.251.801.85
EDZDirexion Daily Emerging Markets20200114ETF3.343.85-0.97-1.514.825.36
EEEl Paso Electric Company20200114A4.432.931.251.381.681.55
EEFTEuronet Worldwide Inc20200114A10.745.892.172.493.723.40
EEHELEMENTS Linked to the SPECTRUM20200114ETN739.89536.43581.25581.25-44.82-44.82
EELVInvesco S&P Emerging Markets Lo20200114ETF47.2925.6924.1324.541.561.16
EEMiShares MSCI Emerging Markets E20200114ETF2.183.031.121.451.911.58
EEMAiShares MSCI Emerging Markets A20200114ETF27.0710.869.258.971.611.88
EEMDAAM S&P Emerging Markets High D20200114ETF31.8417.7317.7317.730.000.00
EEMOInvesco S&P Emerging Markets Mo20200114ETF91.0916.3416.3416.340.000.00
EEMSiShares MSCI Emerging Markets S20200114ETF50.6434.4131.9231.522.492.89
EEMViShares Edge MSCI Min Vol Emerg20200114ETF3.062.101.771.680.330.43
EEMXSPDR MSCI Emerging Markets Foss20200114ETF32.0120.7918.9019.691.881.10
EESWisdomTree U.S. SmallCap Fund20200114ETF11.968.898.909.41-0.01-0.52
EETProShares Ultra MSCI Emerging M20200114ETF31.3015.085.566.569.528.52
EEVProShares Trust UltraShort MSCI20200114ETF4.655.54-5.66-0.7011.206.24
EEXEmerald Holding, Inc.20200114A40.3719.018.8610.2910.158.72
EFAiShares MSCI EAFE ETF20200114ETF1.431.630.290.581.351.06
EFADProShares MSCI EAFE Dividend Gr20200114ETF14.098.236.007.252.230.98
EFASGlobal X MSCI SuperDividend EAF20200114ETF61.0830.0428.4228.421.621.62
EFAViShares Edge MSCI Min Vol EAFE20200114ETF1.511.320.720.790.600.52
EFAXSPDR MSCI EAFE Fossil Fuel Rese20200114ETF46.7017.1617.2317.23-0.08-0.08
EFCEllington Financial Inc. Common20200114A5.723.912.092.241.821.67
EFGiShares MSCI EAFE Growth ETF20200114ETF11.216.856.106.230.750.62
EFNLiShares MSCI Finland ETF20200114ETF54.0139.0439.0339.030.010.01
EFOProShares Ultra MSCI EAFE20200114ETF64.3352.7619.1419.2433.6233.52
EFOIEnergy Focus, Inc.20200114A102.32122.08108.08112.1914.009.89
EFSCEnterprise Financial Services C20200114A19.396.734.214.362.512.37
EFUProShares Trust UltraShort MSCI20200114ETF44.025.3316.8424.30-11.51-18.97
EFViShares MSCI EAFE Value ETF20200114ETF2.072.521.741.930.770.59
EFXEquifax, Incorporated20200114A5.892.720.620.522.112.20
EFZProShares Trust Short MSCI EAFE20200114ETF15.464.513.623.620.890.89
EGANeGain Corporation20200114A43.4249.5113.3916.6236.1232.90
EGBNEagle Bancorp Inc20200114A14.509.595.045.654.553.94
EGHT8x8, Inc. Common Stock20200114A8.755.472.072.533.402.94
EGLEEagle Bulk Shipping Inc.20200114A41.5726.139.0210.1917.1115.94
EGOEldorado Gold Corporation20200114A13.7813.741.992.8911.7510.85
EGOVNIC Inc20200114A11.626.222.312.543.913.68
EGPEastGroup Properties Inc.20200114A10.315.402.943.202.462.20
EGPTVanEck Vectors Egypt Index ETF20200114ETF114.7845.1043.2739.671.835.43
EGRXEagle Pharmaceuticals, Inc.20200114A45.47129.03120.50125.858.533.18
EGYVaalco Energy, Inc.20200114A46.4641.6436.4537.855.193.79
EHCEncompass Health Corporation Co20200114A6.306.204.775.001.421.19
EHTHeHealth, Inc.20200114A16.0412.721.773.2910.959.43
EIDOiShares MSCI Indonesia ETF20200114ETF3.885.070.480.844.624.24
EIDXEidos Therapeutics, Inc. Common20200114A117.1036.0115.9818.9320.0417.09
EIGEmployers Holdings, Inc.20200114A17.388.113.653.134.464.98
EIGIEndurance International Group H20200114A23.8418.997.677.2711.3211.72
EIGREiger BioPharmaceuticals, Inc.20200114A38.7922.007.318.0814.6813.91
EINCVanEck Vectors Energy Income ET20200114ETF53.6420.0917.5517.552.542.54
EIRLiShares MSCI Ireland ETF20200114ETF44.7532.5633.4133.41-0.85-0.85
EISiShares MSCI Israel ETF20200114ETF57.1542.4742.2842.160.190.30
EIXEdison International20200114A4.712.020.780.961.241.05
EJANInnovator MSCI Emerging Markets20200114ETF39.4420.4510.0616.0510.394.39
EJULInnovator MSCI Emerging Markets20200114ETF13.316.911.161.165.755.75
EKARIdeanomics NextGen Vehicles and20200114ETF27.9239.3839.3839.380.000.00
EKSOEkso Bionics Holdings, Inc. Com20200114A70.33159.37156.98159.202.390.39
ELThe Estee Lauder Companies Inc.20200114A4.604.531.531.273.003.26
ELAEnvela Corporation20200114A169.26101.5117.7317.7383.7783.77
ELANElanco Animal Health Incorporat20200114A5.682.23-0.680.612.861.62
ELDWisdomTree Emerging Markets Loc20200114ETF26.2120.7717.9219.202.851.57
ELFe.l.f. Beauty, Inc.20200114A14.628.291.662.476.625.81
ELGXEndologix Inc20200114A101.5376.4474.5676.461.88-0.02
ELLOEllomay Capital LTD20200114A200.6372.8572.8472.980.01-0.13
ELMDElectromed, Inc.20200114A104.3449.4144.4244.424.994.99
ELOXEloxx Pharmaceuticals, Inc. Com20200114A121.1785.4941.3153.5144.1831.98
ELSEquity Lifestyle Properties, In20200114A5.433.410.421.502.991.91
ELSEElectro-Sensors Inc20200114A235.10121.93-156.69-156.69278.62278.62
ELTKEltek Ltd20200114A185.2692.0186.8886.865.135.14
ELVTElevate Credit, Inc.20200114A29.4827.8716.7616.1711.1111.70
ELYCallaway Golf Company20200114A9.587.704.364.633.333.07
EMAGVanEck Vectors Emerging Markets20200114ETF201.95193.48193.48193.480.000.00
EMANeMagin Corporation20200114A60.6556.4043.5547.6912.858.70
EMBiShares J.P. Morgan USD Emergin20200114ETF0.911.180.560.750.620.43
EMBHiShares Interest Rate Hedged Em20200114ETF38.2024.1424.1424.140.000.00
EMCBWisdomTree Emerging Markets Cor20200114ETF37.1525.7125.7125.710.000.00
EMCFEmclaire Financial Corp20200114A514.4282.4482.4482.440.000.00
EMCGWisdomTree Emerging Markets Con20200114ETF65.3620.6520.9520.48-0.290.17
EMDVProShares MSCI Emerging Markets20200114ETF32.8531.2129.3129.381.901.83
EMEEMCOR Group, Inc.20200114A11.316.261.902.714.363.55
EMFMGlobal X MSCI Next Emerging & F20200114ETF49.8844.0228.6327.5815.3916.44
EMGFiShares Edge MSCI Multifactor E20200114ETF22.4510.2310.149.940.090.29
EMHYiShares J.P. Morgan EM High Yie20200114ETF5.643.102.282.290.820.81
EMIFiShares Emerging Markets Infras20200114ETF57.11201.99202.17201.88-0.180.10
EMIHXtrackers Emerging Markets Bond20200114ETF178.3731.7218.2418.2413.4813.48
EMKREmcore Corp20200114A82.5271.4628.9725.9042.4945.57
EMLEastern Company20200114A203.7493.7472.3580.5621.3913.17
EMLCVanEck Vectors J.P. Morgan EM L20200114ETF2.952.261.521.560.740.72
EMLPFirst Trust North American Ener20200114ETF4.092.862.002.070.860.79
EMMFWisdomTree Emerging Markets Mul20200114ETF98.4164.5264.5264.520.000.00
EMMSEmmis Communications Corp20200114A182.97126.05118.40121.587.654.47
EMNEastman Chemical Company20200114A6.183.45-1.28-0.694.734.13
EMNTPIMCO Enhanced Short Maturity A20200114ETF3.6737.8637.8637.860.000.00
EMPEntergy Mississippi, LLC First20200114A13.476.594.974.971.621.62
EMQQEMQQ The Emerging Markets Inter20200114ETF13.638.285.677.132.601.15
EMREmerson Electric Co.20200114A2.501.570.820.850.750.72
EMSGXtrackers MSCI Emerging Markets20200114ETF31.360.00
EMSHProShares Short Term USD Emergi20200114ETF52.5435.8435.4035.840.430.00
EMTLSPDR DoubleLine Emerging Market20200114ETF19.0215.2013.3013.151.902.05
EMTYProShares Decline of the Retail20200114ETF13.9030.4224.3424.216.096.22
EMXCiShares MSCI Emerging Markets e20200114ETF49.7327.0025.6019.711.417.30
ENBEnbridge, Inc20200114A2.522.210.931.091.281.11
ENBLENABLE MIDSTREAM PARTNERS, LP20200114A10.138.435.103.633.314.79
ENDPEndo International plc20200114A20.1416.793.686.0113.1010.77
ENFRAlerian Energy Infrastructure E20200114ETF30.7911.8211.9711.98-0.15-0.16
ENGENGlobal Corp20200114A239.05176.89176.83176.890.070.00
ENLCENLINK MIDSTREAM, LLC20200114A17.8614.055.594.378.469.67
ENLVEnlivex Therapeutics Ltd. Ordin20200114A305.05243.58137.2086.72106.39156.86
ENOBEnochian Biosciences Inc. Commo20200114A99.0380.9034.9345.9445.9734.95
ENORiShares MSCI Norway ETF20200114ETF36.0734.8134.3334.670.480.14
ENPHEnphase Energy, Inc.20200114A7.375.232.482.552.752.68
ENREnergizer Holdings, Inc20200114A9.845.90-0.51-0.126.426.02
ENSEnerSys, Inc.20200114A14.075.061.381.563.693.50
ENSGThe Ensign Group, Inc.20200114A17.9212.166.635.865.526.30
ENSVEnservco Corp.20200114A112.10178.10159.67162.1518.4316.09
ENTGlobal Eagle Entertainment Inc.20200114A162.14145.59132.48132.4113.1013.18
ENTAEnanta Pharmaceuticals, Inc20200114A25.6114.126.327.457.806.67
ENTGEntegris Inc20200114A4.625.264.013.911.251.35
ENTRERShares Entrepreneur 30 ETF20200114ETF24.4916.779.4212.017.354.76
ENTXEntera Bio Ltd. Ordinary Shares20200114A800.03430.99404.81404.8126.1926.19
ENVENVESTNET, INC.20200114A13.938.122.784.895.353.23
ENVAEnova International, Inc.20200114A16.9411.045.725.755.325.29
ENZEnzo Biochem, Inc.20200114A74.1947.8631.8431.4216.0116.44
ENZLiShares Trust iShares MSCI New20200114ETF49.7819.2517.8318.111.421.15
EOGEOG Resources, Inc.20200114A3.762.820.180.162.642.66
EOLSEvolus, Inc. Common Stock20200114A42.8532.4014.4114.7217.9917.68
EPACEnerpac Tool Group Corp.20200114A11.155.711.932.533.773.17
EPAMEPAM SYSTEMS, INC.20200114A12.763.811.111.272.702.54
EPAYBottomline Technologies Inc20200114A15.2310.682.543.628.157.06
EPCEdgewell Personal Care Company20200114A10.876.022.052.253.973.76
EPDEnterprise Products Partners L.20200114A3.473.081.891.511.201.57
EPHEiShares MSCI Philippines ETF20200114ETF7.947.684.324.923.362.76
EPIWisdomTree India Earnings Fund20200114ETF3.962.86-0.32-0.153.183.02
EPIXESSA Pharma Inc. Common Stock20200114A77.8393.6367.3466.1426.2827.48
EPMEvolution Petroleum Corporation20200114A42.7236.9731.2631.595.705.38
EPOLiShares MSCI Poland ETF20200114ETF4.855.571.862.773.712.80
EPPiShares MSCI Pacific ex Japan E20200114ETF2.177.707.597.530.120.23
EPREPR Properties20200114A8.435.322.511.592.813.73
EPRFInnovator S&P Investment Grade20200114ETF20.35121.41121.11121.410.300.00
EPRTEssential Properties Realty Tru20200114A8.315.712.099.883.63-4.16
EPSWisdomTree U.S. LargeCap Fund20200114ETF9.407.547.397.460.150.08
EPSNEpsilon Energy Ltd.20200114A202.1781.6737.5137.5144.1644.16
EPUiShares MSCI Peru ETF20200114ETF18.5811.8712.9010.49-1.021.38
EPVProShares UltraShort FTSE Europ20200114ETF20.7217.4718.4317.87-0.96-0.40
EPZMEpizyme, Inc20200114A20.2015.584.183.9611.4011.62
EQEquillium, Inc. Common Stock20200114A248.61133.6061.1472.0872.4761.53
EQALInvesco Russell 1000 Equal Weig20200114ETF5.9414.006.467.187.546.82
EQBKEquity Bancshares, Inc. Class A20200114A55.8126.7517.8920.258.876.50
EQCEquity Commonwealth20200114A6.803.420.991.122.442.30
EQHEquitable Holdings, Inc.20200114A4.132.700.20-0.552.513.26
EQIXEquinix, Inc. Common Stock REIT20200114A11.005.522.342.603.182.92
EQLALPS Equal Sector Weight ETF20200114ETF14.879.448.777.580.671.86
EQMEQM Midstream Partners, LP20200114A10.856.572.221.904.354.68
EQREquity Residential20200114A3.672.98-1.020.403.992.58
EQRRProShares Equities for Rising R20200114ETF9.407.347.347.340.000.00
EQSEquus Total Return, Inc.20200114A446.83280.77252.25252.2528.5128.51
EQTEQT CORP20200114A12.278.551.462.457.096.10
EQWLInvesco S&P 100 Equal Weight ET20200114ETF25.4814.9614.9614.960.000.00
EQXEquinox Gold Corp.20200114A22.5616.3011.6311.464.674.84
ERAERA GROUP INC.20200114A43.7022.3212.2213.2510.109.07
ERFEnerplus Corporation20200114A14.8614.363.212.9611.1511.39
ERIEldorado Resorts, Inc20200114A8.997.362.894.434.472.93
ERIIEnergy Recovery, Inc.20200114A19.2421.121.180.7119.9420.40
ERMEquityCompass Risk Manager ETF20200114ETF42.6126.7425.2425.241.501.50
EROSEROS INTERNATIONAL PLC20200114A27.0924.837.287.9217.5516.90
ERSXERShares Non-US Small Cap ETF20200114ETF70.54
ERUSiShares MSCI Russia ETF20200114ETF7.464.542.662.861.881.68
ERXDirexion Daily Energy Bull 2X S20200114ETF5.885.380.950.414.434.97
ERYDirexion Daily Energy Bear 2X S20200114ETF6.793.680.810.422.873.27
ESEversource Energy20200114A3.212.43-0.170.652.601.79
ESBKElmira Savings Bank Elmira NY20200114A123.9266.7059.3458.907.357.80
ESCAEscalade Inc20200114A163.55135.5486.8290.3948.7245.16
ESEESCO Technologies, Inc.20200114A22.505.684.064.411.631.27
ESEAEuroseas Ltd.(Marshall Islands)20200114A473.17348.56172.88185.00175.68163.57
ESGFlexShares Trust FlexShares STO20200114ETF5.016.075.075.031.001.03
ESGDiShares Trust iShares ESG MSCI20200114ETF10.264.882.733.642.151.24
ESGEiShares, Inc. iShares ESG MSCI20200114ETF11.298.606.817.511.791.10
ESGNColumbia Sustainable Internatio20200114ETF95.6068.1868.1868.180.000.00
ESGREnstar Group20200114A47.4023.0512.0111.2711.0411.78
ESGSColumbia Sustainable U.S. Equit20200114ETF44.3741.0641.7841.78-0.72-0.72
ESGUiShares Trust iShares ESG MSCI20200114ETF5.043.292.712.740.590.55
ESGVVanguard ESG U.S. Stock ETF20200114ETF4.905.111.051.284.063.84
ESIElement Solutions Inc.20200114A8.646.594.103.952.492.64
ESLTElbit Systems Ltd20200114A28.0237.9333.7734.104.163.83
ESMLiShares ESG MSCI USA Small-Cap20200114ETF16.1314.4414.0614.080.380.36
ESNTEssent Group LTD20200114A8.637.981.622.976.365.02
ESPEspey Mfg. & Electronics Corp20200114A289.22119.4077.4577.4541.9541.95
ESPOVanEck Vectors Video Gaming and20200114ETF15.4232.3417.0717.7415.2714.60
ESPREsperion Therapeutics, Inc.20200114A24.1512.622.275.1410.357.48
ESQEsquire Financial Holdings, Inc20200114A191.2497.7791.6390.726.147.05
ESRTEMPIRE STATE REALTY TRUST, INC.20200114A7.426.381.04-0.255.346.63
ESSEssex Property Trust, Inc20200114A6.673.181.211.141.972.04
ESSAESSA Bancorp, Inc.20200114A261.14190.05148.01147.8942.0542.16
ESTAEstablishment Labs Holdings Inc20200114A80.0043.1832.6934.5510.498.63
ESTCElastic N.V.20200114A11.826.322.302.774.023.54
ESTEEarthstone Energy Inc. Class A20200114A48.5041.9911.4715.2230.5626.82
ESXBCommunity Bankers Trust Corpora20200114A60.8727.27-3.6521.4330.925.84
ETEnergy Transfer LP Common Units20200114A7.386.16-0.992.277.153.89
ETFCE*Trade Financial Corporation20200114A4.094.072.681.721.392.35
ETHEthan Allen Interiors Inc20200114A13.479.821.872.767.957.06
ETHOETF Managers Trust New Issue20200114ETF32.6937.1332.8832.814.254.32
ETMEntercom Communications20200114A22.0619.778.038.2911.7411.48
ETNEaton Corporation, plc Ordinary20200114A3.033.731.542.582.191.15
ETNB89bio, Inc. Common Stock20200114A281.77120.9389.9896.1730.9524.76
ETONEton Pharmaceutcials, Inc. Comm20200114A85.2368.857.177.5861.6861.27
ETREntergy Corporation20200114A3.122.65-0.210.672.861.98
ETRNEquitrans Midstream Corporation20200114A8.065.671.283.114.392.56
ETSYEtsy, Inc.20200114A5.735.154.274.150.881.00
ETTXEntasis Therapeutics Holdings I20200114A433.62151.7289.09100.4762.6351.25
EUDGWisdomTree Europe Quality Divid20200114ETF51.7617.1817.4317.18-0.250.00
EUDVProShares MSCI Europe Dividend20200114ETF35.7531.0625.1125.045.956.02
EUFNiShares MSCI Europe Financials20200114ETF5.223.65-0.671.234.332.43
EUMProShares Trust Short MSCI Emer20200114ETF6.205.16-9.00-1.2114.166.37
EUMFWisdomTree Europe Multifactor F20200114ETF83.1619.77-49.5119.7769.280.00
EUMViShares Edge MSCI Min Vol Europ20200114ETF32.4819.4419.4419.440.000.00
EURLDirexion Daily FTSE Europe Bull20200114ETF14.1413.0013.9413.77-0.95-0.77
EURNEURONAV NV20200114A8.407.420.951.656.475.71
EURZXtrackers Eurozone Equity ETF20200114ETF103.8627.4625.3927.462.080.00
EUSAiShares MSCI USA Equal Weighted20200114ETF9.625.014.114.450.900.56
EUSCWisdomTree Europe Hedged SmallC20200114ETF27.7710.144.7810.145.370.00
EVEaton Vance Corp.20200114A5.623.040.350.462.692.59
EVAEnviva Partners, LP20200114A26.1817.8511.3112.876.544.97
EVBGEverbridge, Inc. Common Stock20200114A10.959.582.272.727.316.86
EVBNEvans Bancorp Inc20200114A122.8861.4663.5362.87-2.06-1.41
EVCEntravision Communication20200114A47.1229.9314.0019.6315.9310.30
EVEREverQuote, Inc. Class A Common20200114A38.1826.2418.6617.487.588.77
EVFMEvofem Biosciences, Inc. Common20200114A75.2856.82-19.20-13.4276.0270.24
EVGNEVOGENE LTD.20200114A330.70184.02184.02184.020.000.00
EVHEvolent Health, Inc Class A Com20200114A17.3511.110.521.3010.599.81
EVIEVI Industries, Inc.20200114A93.8257.4340.5941.0316.8416.41
EVKEver-Glory International Group,20200114A2425.261556.65836.181326.71720.47229.95
EVLOEvelo Biosciences, Inc. Common20200114A261.25146.1879.9980.2466.1965.94
EVOKEvoke Pharma, Inc.20200114A140.7798.2198.1288.990.099.22
EVOLEvolving Systems, Inc.20200114A675.72582.58567.43560.5615.1522.02
EVOPEVO Payments, Inc. Class A Comm20200114A22.7818.888.319.1810.579.70
EVREvercore Inc.20200114A8.854.48-0.131.774.612.71
EVRGEvergy, Inc.20200114A5.081.940.991.100.950.85
EVRIEveri Holdings Inc20200114A11.196.841.011.635.835.21
EVSIEnvision Solar International, I20200114A285.32134.6493.5488.5841.1046.06
EVTCEVERTEC, INC.20200114A16.175.395.405.71-0.01-0.32
EVXVanEck Vectors Environmental Se20200114ETF38.9023.1323.0223.100.100.02
EWEdwards Lifesciences Corp20200114A5.172.572.672.43-0.100.14
EWAiShares MSCI Australia ETF20200114ETF4.323.101.081.372.021.73
EWBCEast-West Bancorp Inc20200114A5.723.811.942.521.871.29
EWCiShares MSCI Canada ETF20200114ETF3.362.560.671.071.891.49
EWCOInvesco Exchange-Traded Fund Tr20200114ETF24.641.281.281.280.000.00
EWDiShares MSCI Sweden ETF20200114ETF3.361.970.460.611.511.36
EWGiShares MSCI Germany ETF20200114ETF3.362.811.511.781.291.02
EWGSiShares MSCI Germany Small-Cap20200114ETF20.3513.0213.0213.020.000.00
EWHiShares MSCI Hong Kong ETF20200114ETF3.943.331.491.951.831.37
EWIiShares MSCI Italy ETF20200114ETF3.402.620.460.912.151.71
EWJiShares MSCI Japan ETF20200114ETF1.672.882.322.230.550.64
EWJEiShares MSCI Japan Equal Weight20200114ETF12.9615.9415.9415.940.000.00
EWJViShares MSCI Japan Value ETF20200114ETF17.4314.6814.6814.680.000.00
EWKiShares MSCI Belgium ETF20200114ETF9.174.593.873.950.710.64
EWLiShares MSCI Switzerland ETF20200114ETF2.462.091.251.450.840.64
EWMiShares MSCI Malaysia ETF20200114ETF3.592.50-1.57-0.744.063.24
EWMCInvesco S&P MidCap 400 Equal We20200114ETF17.4913.985.1812.458.801.53
EWNiShares MSCI Netherlands ETF20200114ETF3.153.240.971.522.271.72
EWOiShares MSCI Austria ETF20200114ETF31.288.656.306.032.352.62
EWPiShares MSCI Spain ETF20200114ETF3.522.621.331.601.291.02
EWQiShares MSCI France ETF20200114ETF3.073.611.612.252.001.36
EWREInvesco S&P 500 Equal Weight Re20200114ETF12.614.215.164.99-0.96-0.79
EWSiShares MSCI Singapore ETF20200114ETF4.114.781.211.223.583.57
EWSCInvesco S&P SmallCap 600 Equal20200114ETF30.5211.906.757.445.154.46
EWTiShares MSCI Taiwan ETF20200114ETF2.402.871.211.151.661.72
EWUiShares MSCI United Kingdom ETF20200114ETF2.962.521.501.691.020.84
EWUSiShares MSCI United Kingdom Sma20200114ETF37.9112.8212.4212.540.400.27
EWVProShares Trust UltraShort MSCI20200114ETF33.2128.0814.2420.7313.847.35
EWWiShares MSCI Mexico ETF20200114ETF2.261.880.330.551.551.33
EWXSPDR S&P Emerging Markets Small20200114ETF11.667.175.396.041.781.13
EWYiShares MSCI South Korea ETF20200114ETF1.572.051.131.300.920.76
EWZiShares MSCI Brazil ETF20200114ETF2.152.450.780.871.681.58
EWZSiShares MSCI Brazil Small-Cap E20200114ETF19.908.6612.5112.54-3.84-3.88
EXASExact Sciences Corp20200114A7.394.651.751.882.902.77
EXCExelon Corporation20200114A2.253.460.480.392.983.07
EXELExelixis Inc20200114A5.954.700.740.693.954.01
EXFOEXFO INC.20200114A76.5138.0716.3824.4121.6913.66
EXIiShares Global Industrials ETF20200114ETF21.3013.4813.5713.06-0.090.42
EXKEndeavour Silver Corp.20200114A47.8740.9726.6029.1814.3711.79
EXLSExlService Holdings, Inc.20200114A18.938.952.672.766.286.19
EXPEagle Materials, Inc.20200114A12.186.08-0.400.466.485.62
EXPDExpeditors International of Was20200114A5.014.75-0.300.555.064.20
EXPEExpedia Group, Inc. Common Stoc20200114A3.875.592.412.583.183.01
EXPIeXp World Holdings, Inc. Common20200114A34.8826.644.628.4022.0218.24
EXPOExponent Inc20200114A13.2016.591.713.5214.8813.07
EXPRExpress, Inc.20200114A21.4215.316.707.178.618.13
EXRExtra Space Storage, Inc.20200114A4.802.961.161.631.811.34
EXTNExterran Corporation20200114A47.6026.7513.2412.5113.5114.24
EXTRExtreme Networks20200114A14.4413.791.812.0411.9811.75
EYENational Vision Holdings, Inc.20200114A13.417.791.942.505.855.29
EYEGEyegate Pharmaceuticals, Inc. C20200114A120.4492.5457.7457.0034.8135.54
EYENEyenovia, Inc. Common Stock20200114A115.6394.0158.6863.6235.3330.39
EYESSecond Sight Medical Products,20200114A208.26109.5973.0878.5336.5131.06
EYLDCambria Emerging Shareholder Yi20200114ETF34.9985.6985.1085.160.590.53
EYPTEyePoint Pharmaceuticals, Inc.20200114A75.5259.849.9811.3349.8748.51
EZAiShares MSCI South Africa ETF20200114ETF4.723.872.202.741.671.13
EZJProShares Ultra MSCI Japan20200114ETF21.188.150.420.367.737.79
EZMWisdomTree U.S. MidCap Fund20200114ETF7.543.641.150.932.492.71
EZPWEzcorp Inc20200114A18.3317.885.364.4312.5213.45
EZUiShare MSCI Eurozone ETF of ISH20200114ETF2.385.873.754.762.121.11
FFord Motor Company20200114A10.777.713.263.804.453.90
FAARFirst Trust Alternative Absolut20200114ETF34.7817.7417.7717.74-0.030.00
FABFirst Trust Multi Cap Value Alp20200114ETF30.5118.5617.7817.760.780.80
FADFirst Trust Multi Cap Growth Al20200114ETF28.8422.8424.0224.18-1.18-1.35
FAFFirst American Financial Corpor20200114A4.752.390.00-0.202.392.59
FALNiShares Fallen Angels USD Bond20200114ETF4.063.413.413.410.000.00
FAMIFarmmi, Inc.20200114A369.97277.62188.72183.5088.9094.12
FANFirst Trust Global Wind Energy20200114ETF10.779.528.559.120.970.40
FANGDiamondback Energy, Inc.20200114A5.953.220.420.672.802.55
FARMFarmer Bros Co20200114A54.2536.6114.3613.7422.2522.87
FASDirexion Daily Financial Bull 320200114ETF6.104.670.470.904.203.77
FASTFastenal Co20200114A2.905.511.721.933.793.60
FATFAT Brands Inc. Common Stock20200114A557.57162.96-52.88-52.88215.85215.85
FATEFate Therapeutics, Inc.20200114A28.8136.9828.9229.928.067.08
FAUGFT Cboe Vest U.S. Equity Buffer20200114ETF23.9713.9013.9013.900.000.00
FAUSFirst Trust Australia AlphaDEX20200114ETF56.2230.8030.8030.800.000.00
FAZDirexion Daily Financial Bear 320200114ETF7.766.82-0.250.507.076.32
FBFacebook, Inc. Class A20200114A1.671.790.310.131.471.66
FBCFlagstar Bancorp, Inc. New20200114A8.694.702.151.742.552.96
FBGXUBS AG FI Enhanced Large Cap Gr20200114ETN48.8933.6533.5233.720.13-0.07
FBHSFORTUNE BRANDS HOME & SECURITY,20200114A4.592.660.600.802.071.86
FBIOFortress Biotech, Inc.20200114A86.4781.8270.4969.0911.3212.73
FBIZFirst Business Financial Servic20200114A89.6639.7433.9036.925.842.82
FBKFB Financial Corporation20200114A40.3616.0910.7112.765.373.33
FBMFoundation Building Materials,20200114A16.416.320.071.016.255.31
FBMSFirst Bancshares, Inc.20200114A29.0621.722.253.0719.8918.89
FBNCFirst Bancorp/NC20200114A26.8611.126.588.114.723.19
FBNDFidelity Total Bond ETF20200114ETF2.563.002.842.870.160.13
FBPFirst BanCorp.20200114A10.127.833.534.064.303.76
FBSSFauquier Bankshares Inc20200114A309.25113.34113.34113.340.000.00
FBTFirst Trust NYSE Arca Biotechno20200114ETF10.075.594.914.680.680.91
FBZFirst Trust Brazil AlphaDEX Fun20200114ETF33.5534.0033.9633.930.040.07
FCFranklin Covey Company20200114A22.447.69-2.55-1.0310.248.72
FCAFirst Trust China AlphaDEX Fund20200114ETF90.9049.6049.6049.600.000.00
FCALFirst Trust California Municipa20200114ETF21.9716.9715.9015.931.071.04
FCANFirst Trust Canada AlphaDEX Fun20200114ETF27.740.190.190.190.000.00
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200114A7.095.381.911.393.473.99
FCBCFirst Community Bankshares, Inc20200114A33.6214.717.415.227.309.48
FCBPFirst Choice Bancorp Common Sto20200114A208.2796.9166.2685.3530.6511.56
FCCOFirst Community Corp20200114A118.3146.2813.3423.1932.9423.09
FCCY1st Constitution Bancorp20200114A101.0281.2878.9479.692.341.59
FCEFFirst Trust CEF Income Opportun20200114ETF20.5011.3110.7810.800.520.51
FCELFuelCell Energy Inc NEW (DE)20200114A48.1650.7927.0236.0423.7714.75
FCFFirst Commonwealth Financial Co20200114A7.777.703.002.894.704.79
FCFSFirstCash, Inc.20200114A14.936.721.743.234.983.50
FCGFirst Trust Natural Gas ETF20200114ETF8.677.183.504.373.652.78
FCNFTI Consulting, Inc.20200114A16.867.464.923.942.543.52
FCOMFidelity MSCI Communication Ser20200114ETF5.958.605.055.093.543.50
FCORFidelity Corporate Bond ETF20200114ETF7.937.763.573.574.194.19
FCPIFidelity Stocks for Inflation E20200114ETF22.3572.7670.7074.832.07-2.07
FCPTFour Corners Property Trust, In20200114A10.758.083.584.304.513.78
FCTRFirst Trust Lunt U.S. Factor Ro20200114ETF23.4719.2718.2218.241.051.03
FCVTFirst Trust SSI Strategic Conve20200114ETF19.7816.0815.6115.830.470.25
FCXFreeport-McMoran Inc.20200114A7.507.151.802.935.354.22
FDBCFidelity D & D Bancorp, Inc. Co20200114A424.43203.05182.40182.4020.6520.65
FDDFirst Trust STOXX European Sele20200114ETF16.7710.468.388.592.081.87
FDEFFirst Defiance Financial Corp20200114A15.1710.412.262.588.157.83
FDEMFidelity Targeted Emerging Mark20200114ETF12.228.198.438.43-0.24-0.24
FDEVFidelity Targeted International20200114ETF18.6221.3221.3221.320.000.00
FDHYFidelity High Yield Factor ETF20200114ETF5.2329.714.524.7925.1924.93
FDISFidelity MSCI Consumer Discreti20200114ETF4.927.093.113.123.983.98
FDIVFirst Trust Strategic Income ET20200114ETF24.8514.3014.1614.300.140.00
FDLFirst Trust Morningstar Dividen20200114ETF3.443.411.621.681.791.73
FDLOFidelity Low Volatility Factor20200114ETF9.166.782.062.724.724.06
FDMFirst Trust Dow Jones Select Mi20200114ETF12.275.062.684.802.380.26
FDMOFidelity Momentum Factor ETF20200114ETF14.5910.783.436.677.364.12
FDNFirst Trust Dow Jones Internet20200114ETF4.295.795.095.340.700.45
FDNIFirst Trust Dow Jones Internati20200114ETF68.37225.12225.12225.120.000.00
FDPFresh Del Monte Produce Inc.20200114A16.897.815.614.342.203.47
FDRRFidelity Dividend ETF for Risin20200114ETF31.8235.2819.5822.4915.7012.79
FDSFactset Research Systems20200114A11.884.722.532.562.182.16
FDTFirst Trust Developed Markets e20200114ETF13.786.695.996.300.700.39
FDTSFirst Trust Developed Markets e20200114ETF61.2937.6937.6937.690.000.00
FDUSFidus Investment Corp.20200114A14.4031.267.5729.3923.691.87
FDVVFidelity High Dividend ETF20200114ETF12.3413.685.355.308.338.37
FDXFedEx Corporation20200114A3.793.26-0.130.983.392.28
FEFirstEnergy Corp.20200114A2.293.792.693.081.110.71
FEIMFrequency Electronics, Inc.20200114A99.9274.0884.1084.10-10.02-10.02
FELEFranklin Electric Co Inc20200114A18.747.712.092.955.634.76
FEMFirst Trust Emerging Markets Al20200114ETF10.367.443.187.384.270.07
FEMBFirst Trust Emerging Markets Lo20200114ETF13.8515.2014.5114.680.700.52
FEMSFirst Trust Emerging Markets Sm20200114ETF28.249.877.768.852.101.01
FENCFennec Pharmaceuticals Inc. Com20200114A121.93100.8143.0851.9357.7348.88
FENYFidelity MSCI Energy Index ETF20200114ETF6.426.921.844.235.082.69
FEPFirst Trust Europe AlphaDEX Fun20200114ETF19.179.6610.799.57-1.130.10
FETFORUM ENERGY TECHNOLOGIES, INC.20200114A72.0751.1431.1130.9820.0420.17
FEUZFirst Trust Eurozone AlphaDEX20200114ETF106.7749.2249.9249.20-0.700.02
FEXFirst Trust Large Cap Core Alph20200114ETF3.622.781.201.561.591.22
FEYEFireEye, Inc.20200114A5.966.690.800.935.895.76
FEZSPDR EURO STOXX 50 ETF20200114ETF2.461.910.661.131.250.78
FFFuture Fuel Corporation20200114A28.689.712.892.576.817.14
FFBCFirst Financial Bancorp20200114A8.4929.040.901.3528.1427.69
FFBWFFBW, Inc. Common Stock20200114A120.9553.2636.4936.4916.7716.77
FFGFBL Financial Group20200114A64.3733.3829.7629.993.623.39
FFHGFormula Folios Hedged Growth ET20200114ETF39.9217.1114.9917.002.130.12
FFHLFuwei Films (Holdings) Co., Ltd20200114A544.47348.50352.88349.72-4.38-1.21
FFICFlushing Financial Corp20200114A15.5713.706.446.857.266.85
FFINFirst Financial Bankshares Inc20200114A11.6513.82-1.18-0.4515.0014.26
FFIUUVA Unconstrained Medium-Term F20200114ETF24.2116.9316.9316.930.000.00
FFIVF5 Networks Inc20200114A8.256.862.252.884.613.97
FFNWFirst Financial Northwest, Inc20200114A96.6471.7271.9571.95-0.22-0.22
FFRFirst Trust FTSE EPRA/NAREIT Gl20200114ETF66.9817.1717.1717.170.000.00
FFSGFormulaFolios Smart Growth ETF20200114ETF43.2221.9721.5921.900.390.08
FFTGFormulaFolios Tactical Growth E20200114ETF26.479.759.439.600.320.15
FFTIFormulaFolios Tactical Income E20200114ETF17.0311.8510.2911.851.560.00
FFTYInnovator IBD 50 ETF20200114ETF6.007.154.205.642.941.51
FFWMFirst Foundation Inc.20200114A16.9623.565.015.1018.5418.46
FGFGL Holdings Ordinary Shares20200114A10.108.171.872.406.295.75
FGBIFIRST GUARANTY BANCSHARES INC20200114A129.9854.8233.4433.9021.3820.92
FGDFirst Trust Dow Jones Global Se20200114ETF13.7110.351.292.199.068.16
FGENFibroGen, Inc20200114A20.3816.505.876.2410.6310.26
FGMFirst Trust Germany AlphaDEX Fu20200114ETF23.0741.5735.0946.716.48-5.14
FHBFirst Hawaiian, Inc. Common Sto20200114A7.465.30-0.573.805.871.50
FHKFirst Trust Hong Kong AlphaDEX20200114ETF115.1668.2168.9469.21-0.73-1.00
FHLCFidelity MSCI Health Care Index20200114ETF5.763.783.323.380.460.41
FHNFirst Horizon National Corporat20200114A6.267.563.884.293.693.29
FIFRANKS INTERNATIONAL N.V.20200114A25.8510.794.524.806.265.97
FIBKFirst Interstate BancSystem, In20200114A14.1920.425.385.1415.0315.28
FIBRiShares Edge U.S. Fixed Income20200114ETF17.0613.3913.2313.350.160.04
FICOFair Isaac Corporation20200114A18.829.304.864.394.454.91
FIDFirst Trust Exchange-Traded Fun20200114ETF34.5919.6013.0018.406.611.20
FIDIFidelity International High Div20200114ETF42.8023.8123.4023.400.410.41
FIDUFidelity MSCI Industrials Index20200114ETF5.506.993.816.433.180.55
FIEEFI Enhanced Europe 50 ETN20200114ETN59.2849.0950.7144.93-1.634.16
FIHDUBS AG FI Enhanced Global High20200114ETN102.6681.2979.5280.351.770.93
FILLiShares MSCI Global Energy Prod20200114ETF55.0149.3834.3134.3115.0715.07
FINXGlobal X Funds Global X FinTech20200114ETF20.7217.1712.1311.145.046.03
FISFidelity National Information S20200114A3.103.841.902.111.941.72
FISIFinancial Institutions Inc20200114A34.5821.607.518.7514.0912.85
FISRSPDR SSGA Fixed Income Sector R20200114ETF16.896.946.946.940.000.00
FISVFiserv Inc20200114A2.972.500.480.512.021.99
FITFitbit, Inc. Class A common sto20200114A15.2911.305.116.186.185.11
FITBFifth Third Bancorp20200114A3.433.16-0.130.543.302.63
FITESPDR S&P Kensho Future Security20200114ETF66.6166.2918.8613.3247.4352.97
FIVAFidelity International Value Fa20200114ETF61.5014.5729.2914.63-14.72-0.06
FIVEFive Below, Inc. Common Stock20200114A6.113.99-0.951.344.942.65
FIVGDefiance Next Gen Connectivity20200114ETF5.773.583.003.060.570.52
FIVNFIVE9, INC.20200114A12.4014.152.223.9311.9310.22
FIWFirst Trust Water ETF20200114ETF12.246.726.376.310.350.41
FIXComfort Systems USA, Inc.20200114A15.574.881.171.993.712.90
FIXDFirst Trust TCW Opportunistic F20200114ETF5.024.083.794.000.290.07
FIXXHomology Medicines, Inc. Common20200114A45.3221.774.975.7116.8016.06
FIYYBarclays ETN+ FI Enhanced Globa20200114ETN89.0765.1563.9659.641.195.51
FIZZNational Beverage Corp.20200114A21.429.273.693.815.575.46
FJNKPacific Global Focused High Yie20200114ETF18.34
FJPFirst Trust Japan AlphaDEX Fund20200114ETF38.9921.1119.5621.111.540.00
FKOFirst Trust South Korea AlphaDE20200114ETF63.320.880.880.880.000.00
FKUFirst Trust United Kingdom Alph20200114ETF58.7336.2535.9135.920.350.34
FLFoot Locker, Inc.20200114A4.176.393.574.082.822.31
FLAGFLAG-Forensic Accounting Long-S20200114ETF136.80231.28-24.89201.77256.1729.51
FLATiPath US Treasury Flattener ETN20200114ETF79.58
FLAXFranklin FTSE Asia ex Japan ETF20200114ETF53.2421.0421.0421.040.000.00
FLBLFranklin Liberty Senior Loan ET20200114ETF31.9611.6811.6811.680.000.00
FLBRFranklin FTSE Brazil ETF20200114ETF34.4229.7129.0929.710.620.00
FLCBFranklin Liberty U.S. Core Bond20200114ETF15.0714.4714.7114.11-0.240.36
FLCHFranklin FTSE China ETF20200114ETF45.7436.7232.1629.064.567.66
FLCOFranklin Liberty Investment Gra20200114ETF25.808.508.458.780.05-0.27
FLDMFluidigm Corporation20200114A27.3327.40-1.633.5129.0323.89
FLDRFidelity Low Duration Bond Fact20200114ETF2.281.871.871.870.000.00
FLEEFranklin FTSE Europe ETF20200114ETF18.8111.8852.0852.08-40.20-40.20
FLEHFranklin FTSE Europe Hedged ETF20200114ETF27.5622.0022.2622.00-0.250.00
FLEUBarclays ETN+ FI Enhanced Europ20200114ETN183.7595.9495.9495.940.000.00
FLEXFlex Ltd. Ordinary Shares20200114A7.537.321.111.106.216.23
FLFRFranklin FTSE France ETF20200114ETF12.2218.5211.1211.127.407.40
FLGBFranklin FTSE United Kingdom ET20200114ETF18.3716.9217.0617.06-0.14-0.14
FLGECredit Suisse FI Large Cap Grow20200114ETN31.0821.7121.1621.050.550.66
FLGRFranklin FTSE Germany ETF20200114ETF10.158.638.638.630.000.00
FLGTFulgent Genetics, Inc. Common S20200114A54.3046.238.7624.5637.4721.66
FLHKFranklin FTSE Hong Kong ETF20200114ETF26.5514.7614.9014.76-0.150.00
FLHYFranklin Liberty High Yield Cor20200114ETF8.873.103.643.10-0.540.00
FLIAFranklin Liberty International20200114ETF31.9118.6218.6218.620.000.00
FLICFirst of Long Island Corp/The20200114A25.2923.765.145.0218.6218.74
FLINFranklin FTSE India ETF20200114ETF16.245.373.415.371.960.00
FLIRFlir Systems Inc20200114A7.3111.770.321.0111.4510.76
FLIYFranklin FTSE Italy ETF20200114ETF12.805.737.466.72-1.73-0.99
FLJHFranklin FTSE Japan Hedged ETF20200114ETF50.9845.8945.8945.890.000.00
FLJPFranklin FTSE Japan ETF20200114ETF30.7526.6526.6526.650.000.00
FLKRFranklin FTSE South Korea ETF20200114ETF82.2037.5037.1837.270.330.23
FLLFull House Resorts, Inc.20200114A234.02205.63182.97178.3422.6627.29
FLLAFranklin FTSE Latin America20200114ETF51.4115.6111.7115.613.900.00
FLLVFranklin Liberty U.S. Low Volat20200114ETF10.048.868.297.900.570.96
FLMFirst Trust Global Engineering20200114ETF66.8573.6473.6473.640.000.00
FLMBFranklin Liberty Municipal Bond20200114ETF44.3136.9536.9536.950.000.00
FLMIFranklin Liberty Intermediate M20200114ETF21.8110.7010.7010.700.000.00
FLMNFalcon Minerals Corporation Cla20200114A57.1839.8514.2815.2525.5724.61
FLMXFranklin FTSE Mexico ETF20200114ETF31.8732.1432.1432.140.000.00
FLNFirst Trust Latin America Alpha20200114ETF74.0132.4329.7432.332.690.10
FLNGFLEX LNG Ltd. Ordinary Shares20200114A131.8981.6548.76-6.3532.8988.00
FLNTFluent, Inc. Common Stock20200114A77.5742.2929.0724.1913.2218.10
FLOFlowers Foods, Inc.20200114A4.652.630.130.892.491.73
FLOTiShares Floating Rate Bond ETF20200114ETF1.961.171.121.120.050.05
FLOWSPX FLOW, Inc.20200114A17.588.225.985.652.242.57
FLQDFranklin LibertyQ Global Divide20200114ETF37.8021.4121.6921.72-0.28-0.30
FLQEFranklin LibertyQ Emerging Mark20200114ETF30.5311.9011.9011.900.000.00
FLQGFranklin LibertyQ Global Equity20200114ETF23.08
FLQHFranklin LibertyQ International20200114ETF33.626.315.925.920.390.39
FLQLFranklin LibertyQ U.S. Equity E20200114ETF11.456.564.073.882.492.67
FLQMFranklin LibertyQ U.S. Mid Cap20200114ETF22.0113.9610.3611.043.602.92
FLQSFranklin LibertyQ U.S. Small Ca20200114ETF27.0134.6833.3933.391.291.29
FLRFluor Corporation20200114A6.455.131.060.924.084.22
FLRNSPDR Bloomberg Barclays Investm20200114ETF3.251.271.271.270.000.00
FLRTPacific Global Senior Loan ETF20200114ETF11.9510.9310.9310.930.000.00
FLRUFranklin FTSE Russia ETF20200114ETF22.7820.1719.6719.600.500.58
FLSFlowserve Corporation20200114A6.303.360.200.553.162.81
FLSAFranklin FTSE Saudi Arabia ETF20200114ETF101.7752.0645.9152.066.140.00
FLSPFranklin Liberty Systematic Sty20200114ETF40.12
FLSWFranklin FTSE Switzerland ETF20200114ETF52.5322.8910.9010.9011.9911.99
FLTFleetCor Technologies, Inc.20200114A6.353.470.931.342.542.13
FLTBFidelity Limited Term Bond ETF20200114ETF6.624.944.944.940.000.00
FLTRVanEck Vectors Investment Grade20200114ETF4.273.203.353.35-0.15-0.15
FLTWFranklin FTSE Taiwan ETF20200114ETF53.1134.1533.4534.150.700.00
FLWS1-800-FLOWERS.COM Inc20200114A16.939.745.956.173.793.57
FLXNFlexion Therapeutics, Inc.20200114A17.5125.0120.8222.034.182.98
FLXSFlexsteel Industries20200114A74.4851.0635.8538.3015.2012.76
FLZAFranklin FTSE South Africa20200114ETF28.4124.4224.4224.420.000.00
FMiShares MSCI Frontier 100 Fund20200114ETF20.2820.1814.4815.045.705.15
FMAOFarmers & Merchants Bancorp, In20200114A131.4455.5227.9830.5827.5424.94
FMATFidelity MSCI Materials Index E20200114ETF6.486.401.105.835.300.57
FMBFirst Trust Managed Municipal E20200114ETF2.831.661.581.650.080.02
FMBHFirst Mid Bancshares, Inc. Comm20200114A38.2029.298.167.9621.1421.33
FMBIFirst Midwest Bancorp Inc/IL20200114A7.437.610.450.107.167.51
FMCFMC Corporation20200114A6.455.540.651.764.883.78
FMCIForum Merger II Corporation Cla20200114A30.230.210.210.210.000.00
FMFFirst Trust Managed Futures Str20200114ETF68.4222.5922.5922.590.000.00
FMHIFirst Trust Municipal High Inco20200114ETF12.126.276.276.270.000.00
FMKFirst Trust Mega Cap AlphaDEX F20200114ETF30.3924.3523.3421.871.012.47
FMNBFarmers National Banc Corp20200114A24.4423.147.979.5815.1713.56
FNFabrinet20200114A14.856.651.901.274.755.38
FNBF.N.B. Corp20200114A8.046.421.482.524.943.91
FNCBFNCB Bancorp Inc. Common Stock20200114A248.12159.88141.88145.7618.0014.12
FNCLFidelity MSCI Financials Index20200114ETF3.065.793.914.051.891.74
FNDFloor & Decor Holdings, Inc.20200114A10.005.962.492.933.473.02
FNDASchwab Fundamental U.S. Small C20200114ETF8.357.752.582.535.175.22
FNDBSchwab Fundamental U.S. Broad M20200114ETF20.379.83-2.66-2.5412.4912.37
FNDCSchwab Fundamental Internationa20200114ETF8.923.580.621.022.962.56
FNDESchwab Fundamental Emerging Mar20200114ETF3.652.39-1.010.663.391.71
FNDFSchwab Fundamental Internationa20200114ETF12.065.322.242.353.082.97
FNDXSchwab Fundamental U.S. Large C20200114ETF3.815.030.791.074.253.96
FNFFidelity National Financial, In20200114A4.012.920.931.031.991.89
FNGDMicroSectors FANG+ Index -3X In20200114ETN14.8713.829.7010.104.123.73
FNGOMicroSectors FANG+ Index 2X Lev20200114ETN14.338.26-0.311.078.577.18
FNGSMicroSectors FANG+ ETNs due Jan20200114ETN19.6110.895.756.295.144.59
FNGUMicroSectors FANG+ Index 3X Lev20200114ETN11.099.561.914.407.655.17
FNGZMicroSectors FANG+ Index -2X In20200114ETN13.930.98-4.010.984.990.00
FNHCFedNat Holding Company Common S20200114A35.2624.9010.6810.9614.2213.94
FNIFirst Trust Chindia ETF20200114ETF12.425.294.363.340.931.95
FNJNFinjan Holdings, Inc.20200114A95.6944.1044.6242.25-0.521.85
FNKFirst Trust Mid Cap Value Alpha20200114ETF38.5918.7920.5818.79-1.790.00
FNKOFunko, Inc. Class A Common Stoc20200114A15.0914.174.846.599.337.58
FNLCFirst Bancorp, Inc. (ME)20200114A88.7357.8753.0053.664.874.21
FNOVFT Cboe Vest U.S. Equity Buffer20200114ETF28.2614.7814.2811.880.502.90
FNVFranco-Nevada Corporation20200114A4.474.842.301.152.553.70
FNWBFirst Northwest Bancorp Common20200114A73.8325.4924.8723.340.622.15
FNXFirst Trust Mid Cap Core AlphaD20200114ETF8.6212.9412.7612.890.190.05
FNYFirst Trust Mid Cap Growth Alph20200114ETF38.5839.7839.4339.640.340.14
FOCSFocus Financial Partners Inc. C20200114A38.4921.0711.9411.569.129.51
FOEFerro Corporation20200114A11.886.301.191.575.124.73
FOLDAmicus Therapeutics, Inc20200114A10.9212.765.775.477.007.30
FONRFonar Corporation20200114A98.2174.4750.2752.7224.2021.75
FORForestar Group Inc.20200114A27.0918.013.803.7214.2014.28
FORDForward Industries Inc-N Y20200114A261.19281.83267.91262.7313.9219.10
FORKFuling Global Inc20200114A573.21176.93-2.71-2.71179.64179.64
FORMFormFactor Inc.20200114A8.516.692.383.204.313.49
FORRForrester Research Inc20200114A26.1419.5612.3613.297.206.28
FOSLFossil Group, Inc.20200114A14.8513.161.941.0811.2212.11
FOVLiShares Focused Value Factor ET20200114ETF9.60
FOXFox Corporation Class B Common20200114A3.035.681.031.634.704.09
FOXAFox Corporation Class A Common20200114A3.004.451.561.972.892.48
FOXFFox Factory Holding Corp. Commo20200114A24.1211.104.014.517.086.58
FPAFirst Trust Asia Pacific ex-Jap20200114ETF128.6050.4850.4850.480.000.00
FPACFar Point Acquisition Corporati20200114A115.76123.51102.94102.9420.5620.56
FPAYFlexShopper, Inc. Common Stock20200114A72.4327.3119.3722.007.945.30
FPEFirst Trust Preferred Securitie20200114ETF4.943.882.203.671.680.22
FPEIFirst Trust Institutional Prefe20200114ETF12.519.276.916.912.362.36
FPHFive Point Holdings, LLC Class20200114A27.6516.407.467.558.958.85
FPIFarmland Partners Inc.20200114A26.9416.116.828.029.298.09
FPRXFive Prime Therapeutics, Inc.20200114A47.3647.1828.2324.8018.9522.37
FPXFirst Trust US Equity Opportuni20200114ETF5.832.761.952.260.810.50
FPXEFirst Trust IPOX Europe Equity20200114ETF20.884.564.564.560.000.00
FPXIFirst Trust Exchange-Traded Fun20200114ETF50.8320.3420.4620.41-0.13-0.07
FQALFidelity Quality Factor ETF20200114ETF9.144.403.424.060.980.34
FRFirst Industrial Realty Trust,20200114A6.773.691.431.532.272.16
FRAFFranklin Financial Services Cor20200114A389.29152.44150.63150.991.811.45
FRAKVanEck Vectors Unconventional O20200114ETF76.7746.3249.7146.22-3.380.10
FRANFrancesca''s Holdings Corporati20200114A84.9542.6834.6533.978.038.70
FRBAFirst Bank20200114A107.3698.9598.0198.530.940.43
FRBKRepublic First Bancorp Inc20200114A28.4914.351.842.7412.5111.62
FRCFirst Republic Bank20200114A5.973.921.271.572.652.35
FRDFriedman Industries, Inc20200114A75.3558.62-69.32-68.24127.94126.86
FRDMFreedom 100 Emerging Markets ET20200114ETF37.8419.2619.2619.260.000.00
FRELFidelity MSCI Real Estate Index20200114ETF4.089.040.991.508.067.55
FREQFrequency Therapeutics, Inc. Co20200114A114.5458.0438.8438.9619.2019.08
FRGFranchise Group, Inc.20200114A265.67166.84152.81153.5314.0313.31
FRGIFiesta Restaurant Group, Inc.20200114A31.7610.605.865.544.745.06
FRHCFreedom Holding Corp.20200114A21.5418.1716.3716.171.801.99
FRIFirst Trust S&P REIT Index Fund20200114ETF5.866.364.715.911.640.45
FRLGLarge Cap Growth Index-Linked E20200114ETN40.8219.3410.4011.568.937.77
FRMEFirst Merchants Corp20200114A14.3219.037.006.0612.0312.97
FROFrontline Ltd.20200114A8.0513.3810.0410.323.343.13
FRPHFRP Holdings, Inc.20200114A153.6282.7872.2172.1510.5710.62
FRPTFreshpet, Inc.20200114A20.9041.173.212.9537.9638.21
FRTFederal Realty Investment Trust20200114A7.304.752.392.772.361.98
FRTAForterra, Inc20200114A30.4049.2314.9917.7134.2431.52
FSBFranklin Financial Network, Inc20200114A32.9314.017.9910.356.023.67
FSBCFSB Bancorp, Inc. Common Stock20200114A74.1945.5240.6840.684.844.84
FSBWFS Bancorp, Inc. Common Stock20200114A169.5861.0642.1852.1318.888.93
FSCTForeScout Technologies, Inc. Co20200114A18.8012.043.335.248.716.80
FSEAFirst Seacoast Bancorp Common S20200114A79.0647.7512.3512.3535.4035.40
FSFGFirst Savings Financial Group,20200114A218.87139.41143.81145.79-4.39-6.38
FSIFlexible Solutions Internationa20200114A125.5466.0352.4052.4013.6413.64
FSKFS KKR Capital Corp. Common Sto20200114A15.9911.987.287.924.694.05
FSLRFirst Solar, Inc.20200114A7.826.572.302.054.274.52
FSLYFastly, Inc.20200114A20.7613.465.807.327.666.14
FSMFORTUNA Silver Mines Inc.20200114A26.8323.3413.1513.7610.179.56
FSMBFirst Trust Short Duration Mana20200114ETF26.7317.5417.5417.540.000.00
FSMDFidelity Small-Mid Factor ETF20200114ETF11.9210.3711.2111.21-0.84-0.84
FSPFranklin Street Properties Corp20200114A20.1812.285.535.456.746.82
FSRVFinServ Acquisition Corp. Class20200114A123.0461.9561.9561.950.000.00
FSSFederal Signal Corp.20200114A12.676.432.753.133.683.30
FSTAFidelity MSCI Consumer Staples20200114ETF3.626.835.685.841.150.99
FSTRFoster (Lb) Co20200114A82.2524.398.856.0915.5418.30
FSVFirstService Corporation Common20200114A12.545.140.731.034.414.11
FSZFirst Trust Switzerland AlphaDE20200114ETF16.285.56-12.80-10.1618.3615.72
FTAFirst Trust Large Cap Value Alp20200114ETF3.282.471.221.471.251.00
FTACFinTech Acquisition Corp. III C20200114A29.6429.4329.3529.350.080.08
FTAGFirst Trust Exchange-Traded Fun20200114ETF45.4425.5625.5625.560.000.00
FTAIFortress Transportation and Inf20200114A12.859.274.594.924.684.35
FTCFirst Trust Large Cap Growth Al20200114ETF5.0911.072.01-0.569.0611.63
FTCHFarfetch Limited Class A Ordina20200114A9.7736.3937.1233.52-0.632.97
FTCSFirst Trust Capital Strength ET20200114ETF2.453.041.832.701.210.34
FTDRfrontdoor, inc. Common Stock20200114A22.007.112.192.694.934.43
FTECFidelity MSCI Information Techn20200114ETF3.007.890.641.057.276.83
FTEKFuel Tech, Inc.20200114A130.13151.97122.15122.1529.8229.82
FTFTFuture FinTech Group Inc.20200114A195.23164.57119.49127.0945.0837.48
FTGCFirst Trust Global Tactical Com20200114ETF18.9919.6219.4019.400.220.22
FTHIFirst Trust Exchange-Traded Fun20200114ETF17.517.285.756.201.531.07
FTITechnipFMC plc Ordinary Share20200114A4.873.600.780.992.822.61
FTKFlotek Industries, Inc.20200114A58.4647.9024.6226.6523.2821.25
FTLBFirst Trust Exchange-Traded Fun20200114ETF29.328.208.208.200.000.00
FTLSFirst Trust Long/Short Equity E20200114ETF12.656.976.466.490.520.49
FTNTFortinet, Inc.20200114A6.5611.777.365.474.406.30
FTRFrontier Communications Corp.20200114A46.9844.2023.6224.4120.5819.79
FTRIFirst Trust Exchange-Traded Fun20200114ETF76.0257.7836.3957.7821.380.00
FTSFortis Inc. Common Shares20200114A2.632.020.270.181.751.83
FTSDFranklin Liberty Short Duration20200114ETF7.923.644.083.61-0.440.04
FTSIFTS International, Inc. Common20200114A48.0633.0324.6327.248.415.79
FTSLFirst Trust Senior Loan Fund ET20200114ETF2.482.160.110.332.051.84
FTSMFirst Trust Enhanced Short Matu20200114ETF1.661.201.101.060.100.14
FTVFortive Corporation20200114A4.617.177.357.36-0.18-0.19
FTXDFirst Trust Nasdaq Retail ETF20200114ETF22.1319.5717.9119.571.660.01
FTXGFirst Trust Nasdaq Food & Bever20200114ETF23.5217.657.397.3910.2610.26
FTXHFirst Trust Nasdaq Pharmaceutic20200114ETF41.2628.5822.5620.486.038.11
FTXLFirst Trust Nasdaq Semiconducto20200114ETF47.6117.0215.1315.391.891.63
FTXNFirst Trust Nasdaq Oil & Gas ET20200114ETF46.7621.1621.1621.160.000.00
FTXOFirst Trust Nasdaq Bank ETF20200114ETF4.436.212.884.453.331.76
FTXRFirst Trust Nasdaq Transportati20200114ETF13.25
FUDE-TRACS UBS Bloomberg CMCI Food20200114ETN130.5942.2542.2542.250.000.00
FUEAB Svensk Ekportkredit (Swedish20200114ETN919.01
FULH.B. Fuller Company20200114A9.785.642.502.853.152.79
FULCFulcrum Therapeutics, Inc. Comm20200114A288.62243.64165.63209.1778.0034.47
FULTFulton Financial Corp20200114A6.178.362.272.476.095.91
FUMBFirst Trust Ultra Short Duratio20200114ETF24.1120.8217.9618.952.861.87
FUNCedar Fair, L.P.20200114A16.187.800.932.196.875.61
FUNCFirst United Corp20200114A41.4942.3040.0837.272.225.03
FUNDSprott Focus Trust, Inc.20200114A47.9828.7324.6725.644.063.08
FUSBFirst US Bancshares, Inc. Commo20200114A159.12174.48163.05163.0511.4311.43
FUTProShares Managed Futures Strat20200114ETF26.004.447.007.00-2.55-2.55
FUTYFidelity MSCI Utilities Index E20200114ETF3.536.111.975.954.150.17
FUVArcimoto, Inc. Common Stock20200114A123.39105.4183.8788.9321.5316.47
FVFirst Trust Dorsey Wright Focus20200114ETF5.323.540.681.252.852.29
FVALFidelity Value Factor ETF20200114ETF21.5413.818.247.955.575.86
FVCFirst Trust Dorsey Wright Dynam20200114ETF29.6619.6519.0619.070.590.58
FVCBFVCBankcorp, Inc. Common Stock20200114A107.5250.6645.5947.585.073.08
FVDFirst Trust Value Line Dividend20200114ETF2.843.051.401.361.651.68
FVEFive Star Senior Living Inc. Co20200114A56.3938.6914.3620.1124.3318.58
FVLFirst TrustValue Line 100 Excha20200114ETF21.358.825.425.423.403.40
FVRRFiverr International Ltd.20200114A68.9242.4630.7132.1911.7510.28
FWDBAdvisorShares FolioBeyond Smart20200114ETF51.7345.1245.1245.120.000.00
FWONALiberty Media Corporation Serie20200114A23.2812.697.978.334.714.35
FWONKLiberty Media Corporation Serie20200114A12.9916.533.346.3913.1910.14
FWRDForward Air Corp20200114A20.917.952.593.325.354.63
FXDFirst Trust Consumer Discretion20200114ETF7.022.51-1.290.923.811.59
FXGFirst Trust Consumer Staples Al20200114ETF4.287.787.318.050.46-0.27
FXHFirst Trust Health Care AlphaDE20200114ETF5.874.582.444.262.140.33
FXIiShares China Large-Cap ETF20200114ETF2.233.411.421.861.991.56
FXLFirst Trust Technology AlphaDEX20200114ETF4.602.110.601.281.510.82
FXNFirst Trust Energy AlphaDEX Fun20200114ETF10.277.776.657.061.120.71
FXNCFIRST NATL CORP STRASBURG VA20200114A527.22397.25397.25397.250.000.00
FXOFirst Trust Financials AlphaDEX20200114ETF4.833.473.832.56-0.360.91
FXPProShares UltraShort FTSE China20200114ETF5.253.45-3.09-0.956.554.41
FXRFirst Trust Industrials/Produce20200114ETF5.566.660.200.636.466.03
FXUFirst Trust Utilities AlphaDEX20200114ETF4.2011.6711.9410.83-0.270.85
FXZFirst Trust Materials AlphaDEX20200114ETF6.416.72-0.461.807.174.92
FYCFirst Trust Small Cap Growth Al20200114ETF11.997.666.826.490.841.17
FYLDCambria Foreign Shareholder Yie20200114ETF28.1121.7123.1121.71-1.400.00
FYTFirst Trust Small Cap Value Alp20200114ETF28.9812.869.719.603.143.26
FYXFirst Trust Small Cap Core Alph20200114ETF10.636.983.755.723.231.27
GGENPACT LIMITED20200114A5.733.07-0.04-0.583.113.64
GAACambria Global Asset Allocation20200114ETF29.3430.92-6.6420.9537.569.97
GABCGerman American Bancorp, Inc.20200114A28.6345.612.233.3543.3842.25
GAIAGaia, Inc. Class A Common Stock20200114A58.6637.004.486.8932.5230.11
GAINGladstone Investment Corporatio20200114A16.5415.957.717.408.248.55
GALSPDR SSgA Global Allocation ETF20200114ETF40.1319.6718.8119.000.850.66
GALTGalectin Therapeutics Inc.20200114A58.7142.0528.0828.7413.9713.30
GAMRETFMG Video Game Tech ETF20200114ETF44.9724.8425.3425.22-0.49-0.37
GARSGarrison Capital Inc.20200114A56.6629.339.548.8419.7920.50
GASSStealthGas, Inc.20200114A71.6516.324.754.7511.5711.57
GATXGATX Corporation20200114A13.055.214.003.611.211.60
GAZiPath Series B Bloomberg Natura20200114ETN331.45160.0164.9984.2195.0175.80
GBCIGlacier Bancorp Inc20200114A9.134.171.401.852.782.32
GBDCGolub Capital BDC, Inc.20200114A5.486.301.721.834.594.48
GBFiShares Government/Credit Bond20200114ETF7.142.702.152.630.550.08
GBILGoldman Sachs Access Treasury 020200114ETF1.100.660.670.66-0.010.00
GBLGAMCO Investors, Inc.20200114A233.2847.3819.8325.2427.5522.14
GBLIGlobal Indemnity Limited Ordina20200114A123.3166.4441.6843.9824.7622.45
GBRNew Concept Energy Inc20200114A217.62175.35167.30167.308.058.05
GBTGlobal Blood Therapeutics, Inc.20200114A16.987.433.143.094.294.34
GBUGiPath Gold ETN20200114ETN3.903.863.933.86-0.070.00
GBUYGoldman Sachs Motif New Age Con20200114ETF9.4711.2412.5512.36-1.31-1.11
GBXThe Greenbrier Companies, Inc.20200114A12.137.70-4.115.5411.812.16
GCAPGain Capital Holdings, Inc.20200114A30.2621.5614.7514.936.816.63
GCBCGreene County Bancorp Inc20200114A184.8291.8991.2190.280.681.61
GCEClaymore/Robb CEF GS Connect ET20200114ETN570.20420.20320.65320.6599.5499.54
GCIGannett Co., Inc.20200114A16.5115.654.395.3011.2610.35
GCOGenesco Inc.20200114A17.218.231.041.307.196.93
GCOWPacer Global Cash Cows Dividend20200114ETF32.6717.6613.8115.243.852.42
GCPGCP Applied Technologies Inc.20200114A15.617.37-0.021.287.396.08
GDGeneral Dynamics Corporation20200114A4.032.861.251.081.611.78
GDATGoldman Sachs Motif Data-Driven20200114ETF13.4212.6713.7313.57-1.06-0.90
GDDYGoDaddy Inc20200114A6.683.341.121.512.231.83
GDENGolden Entertainment, Inc. Comm20200114A44.1552.6930.9331.6021.7621.09
GDMAGadsden Dynamic Multi-Asset ETF20200114ETF21.3816.7116.7116.710.000.00
GDNAGoldman Sachs Motif Human Evolu20200114ETF13.2015.687.277.398.418.29
GDOTGreen Dot Corporation20200114A13.766.522.832.883.693.64
GDPGoodrich Petroleum Corporation20200114A332.48120.97101.11103.0219.8717.95
GDVDPrincipal Active Global Dividen20200114ETF81.7030.6630.6630.660.000.00
GDXVanEck Vectors Gold Miners ETF20200114ETF3.573.050.500.512.552.54
GDXJVanEck Vectors Junior Gold Mine20200114ETF2.502.28-0.16-0.122.442.40
GEGeneral Electric Company20200114A8.265.974.313.951.662.02
GECGreat Elm Capital Group, Inc.20200114A707.80160.85158.85158.852.002.00
GECCGreat Elm Capital. Corp. Common20200114A53.8417.6213.6714.263.953.36
GEFGreif, Inc.20200114A18.3614.8611.6012.573.262.29
GEFBGreif, Inc. Class B20200114A97.3258.0751.3953.776.684.30
GELGenesis Energy, L.P.20200114A11.6013.528.428.545.104.98
GEMGoldman Sachs ActiveBeta Emergi20200114ETF10.484.893.013.501.881.39
GENGenesis Healthcare, Inc.20200114A126.1291.3874.1774.1117.2117.27
GENCGencor Industries, Inc.20200114A71.3226.4522.1521.244.305.22
GENYPrincipal Millennials Index ETF20200114ETF126.9028.7929.2828.67-0.490.11
GEOThe GEO Group, Inc.20200114A7.646.112.852.743.263.37
GEOSGeospace Technologies Corporati20200114A65.6741.3813.6916.6427.7024.74
GERNGeron Corp20200114A70.5757.1429.1727.9327.9629.21
GESGuess?, Inc.20200114A7.476.375.325.061.051.31
GEVOGevo, Inc.20200114A84.5061.6651.1050.7110.5610.94
GFEDGuaranty Federal Bancshares In20200114A185.94120.57120.57120.570.000.00
GFFGriffon Corp20200114A23.2815.698.501.987.1913.71
GFINGoldman Sachs Motif Finance Rei20200114ETF9.0111.377.768.043.603.33
GFNGeneral Finance Corporation20200114A166.7965.8149.5655.5716.2410.24
GGGGraco Inc20200114A5.212.840.710.812.142.03
GHGuardant Health, Inc. Common St20200114A18.078.724.645.064.073.66
GHCGRAHAM HOLDINGS COMPANY20200114A37.9219.3315.0613.913.724.82
GHLGreenhill & Co., Inc.20200114A25.4410.814.444.516.376.29
GHMGraham Corporation20200114A78.3536.7429.7232.517.024.23
GHSIGuardion Health Sciences, Inc.20200114A78.7794.4481.6477.0612.8417.38
GHYBGoldman Sachs Access High Yield20200114ETF12.788.918.918.910.000.00
GHYGiShares US & Intl High Yield Co20200114ETF6.494.674.224.450.450.22
GIBCGI Inc.20200114A4.142.372.840.86-0.471.51
GIFIGulf Island Fabrication Inc20200114A77.8051.2332.6833.9218.5517.31
GIGBGoldman Sachs Access Investment20200114ETF8.325.355.565.37-0.21-0.01
GIGESoFi Gig Economy ETF20200114ETF38.0289.3093.5589.29-4.250.00
GIGMGigaMedia Ltd20200114A168.08227.66184.12187.1743.5440.49
GIISPDR S&P Global Infrastructure20200114ETF12.566.416.566.38-0.150.03
GIIIG-Iii Apparel Group Ltd20200114A16.0112.203.553.438.658.77
GILGildan Activewear Inc.20200114A4.864.041.381.512.672.53
GILDGilead Sciences Inc20200114A1.833.012.341.650.661.36
GILTGilat Satellite Networks Ltd20200114A79.4555.7130.1130.1525.6025.56
GISGeneral Mills, Inc.20200114A2.164.832.412.892.431.95
GIXGigCapital2, Inc. Common Stock20200114A45.3819.6819.8119.81-0.13-0.13
GKOSGlaukos Corporation20200114A20.148.434.624.803.803.63
GLGlobe Life Inc.20200114A4.612.491.711.740.770.75
GLADGladstone Capital Corp20200114A13.4013.8810.1410.763.743.12
GLBSGlobus Maritime Limited20200114A62.4074.5053.1253.3421.3721.16
GLBYWisdomTree Yield Enhanced Globa20200114ETF45.8819.5119.5119.510.000.00
GLBZGlen Burnie Bancorp20200114A100.1537.2634.3934.392.872.87
GLDDGreat Lakes Dredge & Dock Corpo20200114A18.269.043.133.255.915.79
GLDICredit Suisse X-Links Gold Shar20200114ETF72.0940.5237.8639.372.661.15
GLEOGalileo Acquisition Corp.20200114A85.5738.7511.1611.1627.5827.58
GLGTD Holdings, Inc. Common Stock20200114A158.96157.6387.65100.4369.9857.21
GLIBAGCI Liberty, Inc. Class A Commo20200114A11.103.89-0.320.554.213.33
GLIFAGFiQ Global Infrastructure ETF20200114ETF781.14
GLMDGalmed Pharmaceuticals Ltd.20200114A93.9461.78-3.257.4665.0354.32
GLNGGolar LNG Ltd20200114A10.8612.753.313.409.469.35
GLOBGLOBANT S.A.20200114A17.678.533.513.575.024.96
GLOGGASLOG LTD20200114A20.2110.554.244.006.316.54
GLOPGASLOG PARTNERS LP20200114A20.9212.486.847.105.635.37
GLPGlobal Partners LP20200114A13.479.324.114.335.214.99
GLPIGaming and Leisure Properties,20200114A5.4611.34-1.41-1.1012.7412.43
GLREGreenlight Captial RE, LTD. Cla20200114A28.1087.0213.4915.5973.5371.43
GLTGlatfelter20200114A18.1210.864.384.546.486.32
GLUUGlu Mobile Inc.20200114A17.2213.977.339.316.654.66
GLWCorning Incorporated20200114A3.372.961.311.371.661.59
GLYCGlycoMimetics, Inc.20200114A54.5029.8616.9116.5412.9513.32
GMGeneral Motors Company20200114A2.873.290.460.832.832.46
GMANGoldman Sachs Motif Manufacturi20200114ETF12.187.678.028.09-0.35-0.42
GMDAGamida Cell Ltd. Ordinary Share20200114A367.01151.80124.14136.8527.6614.94
GMEGameStop Corp. Class A20200114A21.3421.9712.949.489.0412.49
GMEDGLOBUS MEDICAL INC20200114A8.314.440.481.073.963.36
GMFSPDR S&P Emerging Asia Pacific20200114ETF20.1812.1711.9611.630.210.54
GMHIGores Metropoulos, Inc. Class A20200114A125.2746.2446.2446.240.000.00
GMLPGolar LNG Partners LP20200114A21.2613.814.078.119.745.70
GMOGeneral Moly, Inc.20200114A246.08192.19186.73188.975.463.21
GMOMCambria Global Momentum ETF20200114ETF33.5812.6811.5311.531.151.15
GMREGlobal Medical REIT Inc.20200114A19.118.864.975.423.893.44
GMSGMS Inc.20200114A16.3911.987.037.834.954.15
GNAFMicroSectors FANG+ Index Invers20200114ETN8.345.010.673.674.341.33
GNCGNC Holdings, Inc.20200114A43.7132.6912.1015.2920.5917.40
GNCAGenocea Biosciences, Inc.20200114A113.5960.4829.6934.6130.7925.87
GNEGENIE ENERGY LTD20200114A36.8119.944.237.4115.7212.53
GNKGENCO SHIPPING & TRADING LTD20200114A23.8615.88-0.053.8115.9312.07
GNLGlobal Net Lease, Inc.20200114A5.897.58-0.101.547.686.04
GNLNGreenlane Holdings, Inc. Class20200114A164.15101.2545.5150.5955.7450.66
GNMAiShares GNMA Bond ETF20200114ETF12.559.039.029.020.020.01
GNMKGenMark Diagnostics, Inc20200114A49.4129.2010.7810.5518.4218.65
GNOMGlobal X Genomics & Biotechnolo20200114ETF26.0821.0721.6221.11-0.56-0.05
GNPXGenprex, Inc. Common Stock20200114A141.86245.77205.40162.9540.3782.82
GNRSPDR S&P Global Natural Resourc20200114ETF21.9110.877.758.003.122.87
GNRCGENERAC HOLDINGS INC20200114A10.235.093.212.981.882.11
GNSSGenasys Inc. Common Stock20200114A44.9531.2031.8231.77-0.62-0.57
GNTXGentex Corp20200114A3.657.020.904.816.142.21
GNTYGuaranty Bancshares, Inc. Commo20200114A109.1285.3773.6574.1411.7211.23
GNUSGenius Brands International, In20200114A194.77287.47270.26276.7617.2110.71
GNWGenworth Financial, Inc.20200114A23.1623.707.7010.3116.0013.39
GOGrocery Outlet Holding Corp. Co20200114A16.519.904.105.345.814.56
GOATVanEck Vectors Morningstar Glob20200114ETF58.7018.6719.6120.88-0.95-2.21
GOAUUS Global GO Gold and Precious20200114ETF48.9338.0638.0436.210.021.85
GOEXGlobal X Gold Explorers ETF (NE20200114ETF133.65208.87205.75208.593.120.28
GOGLGolden Ocean Group Limited Comm20200114A18.6715.966.376.869.609.11
GOGOGogo Inc.20200114A19.0829.8924.3824.715.515.19
GOLDBarrick Gold Corp.20200114A5.775.582.092.113.503.44
GOLFAcushnet Holdings Corp.20200114A15.236.893.924.672.972.22
GOODGladstone Commercial Corporatio20200114A15.318.723.324.155.404.57
GOOGAlphabet Inc. Class C Capital S20200114A4.702.850.531.362.321.49
GOOGLAlphabet Inc. Class A Common St20200114A4.932.670.290.782.381.89
GOOSCanada Goose Holdings Inc.20200114A7.275.831.612.764.233.07
GOROGold Resource Corporation20200114A21.2120.6414.7514.055.906.58
GOSSGossamer Bio, Inc. Common Stock20200114A48.8223.8910.2911.5413.6112.35
GOVTiShares U.S. Treasury Bond ETF20200114ETF3.832.662.352.360.310.29
GPAQGordon Pointe Acquisition Corp.20200114A2421.972575.222575.222575.220.000.00
GPCGenuine Parts Company20200114A5.082.950.420.522.542.44
GPIGroup 1 Automotive, Inc.20200114A24.8013.437.797.675.645.76
GPKGraphic Packaging Holding Compa20200114A6.125.022.021.983.003.04
GPLGreat Panther Mining Limited20200114A68.8356.8045.8846.6410.9210.16
GPMTGranite Point Mortgage Trust In20200114A8.616.272.363.223.913.05
GPNGlobal Payments, Inc.20200114A4.732.820.771.562.051.26
GPORGulfport Energy Corp.20200114A46.3137.5710.4214.4527.1523.06
GPREGreen Plains, Inc.20200114A20.1230.685.266.2825.4124.40
GPRKGEOPARK LIMITED20200114A25.8618.52-5.62-2.4124.1420.93
GPROGoPro, Inc.20200114A24.0514.518.438.176.086.33
GPSThe Gap, Inc.20200114A5.626.333.293.323.043.01
GPXGP Strategies Corp.20200114A79.7745.6633.4935.9612.189.71
GQREFlexShares Global Quality Real20200114ETF13.306.132.156.133.980.00
GRAW.R. Grace & Co.20200114A9.474.421.851.072.573.35
GRAFGraf Industrial Corp. Common St20200114A38.4019.6019.6019.600.000.00
GRBKGreen Brick Partners, Inc20200114A25.1513.652.693.9210.969.73
GRCThe Gorman-Rupp Company Common20200114A36.2019.0315.9313.783.115.26
GREKGlobal X MSCI Greece ETF20200114ETF11.6511.188.277.712.913.46
GRESIQ ARB Global Resources20200114ETF24.1716.6016.6916.76-0.09-0.17
GRIDFirst Trust NASDAQ Clean Edge S20200114ETF27.0513.8413.5913.600.240.24
GRIFGriffin Industrial Realty, Inc.20200114A181.07125.45123.26123.242.192.21
GRINGrindrod Shipping Holdings Ltd.20200114A576.28
GRMNGarmin Ltd20200114A4.154.071.302.082.771.99
GRNiPath Series B Carbon Exchange-20200114ETN72.49
GRNBVanEck Vectors Green Bond ETF20200114ETF29.7317.3017.1617.300.130.00
GRNQGreenpro Capital Corp. Common S20200114A512.38558.73492.53492.5366.1966.19
GRNVGreenVision Acquisition Corp Co20200114A142.50
GROWUS Global Investors Inc20200114A175.98243.0199.5799.57143.44143.44
GRPNGroupon, Inc.Common Stock20200114A37.9131.6513.8416.0117.8115.64
GRTSGritstone Oncology, Inc.20200114A103.1652.7625.1626.7027.6026.06
GRTXGalera Therapeutics, Inc. Commo20200114A253.16122.2291.9097.5430.3224.68
GRUAB Svensk Ekportkredit (Swedish20200114ETN83.55111.1759.4459.4451.7351.73
GRUBGRUBHUB INC.20200114A7.466.283.473.392.812.89
GRWGGROW GENERATION CORP20200114A61.8641.4028.7029.5212.6911.88
GSGoldman Sachs Group Inc.20200114A2.422.320.790.921.531.40
GSATGlobalstar, Inc.20200114A89.9760.1455.9057.664.242.48
GSBGlobalSCAPE, Inc.20200114A63.8289.6835.8135.8553.8853.83
GSBCGreat Southern Bancorp Inc20200114A30.3718.009.229.998.788.01
GSCGS Connect S&P GSCI Enhanced Co20200114ETN61.2377.2669.8477.267.420.00
GSEUGoldman Sachs ActiveBeta Europe20200114ETF50.4241.1640.5633.900.617.26
GSEWGoldman Sachs Equal Weight U.S.20200114ETF11.689.354.374.794.994.57
GSHDGoosehead Insurance, Inc. Class20200114A39.3018.8412.9412.565.906.27
GSIEGoldman Sachs ActiveBeta Intern20200114ETF7.514.063.263.570.800.49
GSITGSI Technology20200114A82.5939.9634.3734.395.605.58
GSJYGoldman Sachs ActiveBeta Japan20200114ETF59.0220.3720.3720.370.000.00
GSKYGreenSky, Inc. Class A Common S20200114A23.5416.201.11-3.3315.0919.53
GSLGlobal Ship Lease, Inc.20200114A138.1978.2372.4472.315.795.92
GSLCGoldman Sachs ActiveBeta U.S. L20200114ETF3.382.552.072.140.480.41
GSMFerroglobe PLC Ordinary Shares20200114A126.94133.5498.0998.4135.4535.13
GSPBarclays Bank PLC iPath Exchang20200114ETN18.308.348.078.110.270.23
GSSGolden Star Resources Ltd.20200114A33.8225.161.254.5923.9220.53
GSSCGS ActiveBeta U.S. Small Cap Eq20200114ETF22.4718.2814.3412.723.935.56
GSSTGoldman Sachs Access Ultra Shor20200114ETF5.052.802.802.800.000.00
GSUMGridsum Holding Inc.20200114A157.8185.7244.5148.0341.2037.68
GSVGold Standard Ventures Corp.20200114A28.0928.0922.6922.845.395.25
GSYInvesco Ultra Short Duration ET20200114ETF1.981.291.151.150.140.14
GTGoodyear Tire & Rubber20200114A6.806.731.122.945.613.79
GTEGran Tierra Energy Inc.20200114A83.2072.2256.7153.0115.5019.20
GTECGreenland Technologies Holding20200114A1012.17772.24772.24755.640.0016.61
GTESGates Industrial Corporation pl20200114A17.388.794.194.544.604.25
GTHXG1 Therapeutics, Inc. Common St20200114A44.1625.1215.7717.079.358.05
GTIMGood Times Restaurants Inc.20200114A224.43103.5188.0988.0915.4215.42
GTIPGoldman Sachs Access Inflation20200114ETF4.282.541.962.290.570.24
GTLSChart Industries, Inc.20200114A12.8617.985.425.8112.5712.17
GTNGray Television, Inc.20200114A11.695.55-0.100.745.654.81
GTNAGray Television, Inc. Class A20200114A714.73751.39809.32809.32-57.93-57.93
GTOInvesco Total Return Bond ETF20200114ETF12.768.115.955.852.162.25
GTSTriple-S Management Corporation20200114A20.7214.6710.914.413.7610.26
GTTGTT Communications, Inc.20200114A37.3218.314.575.5213.7412.80
GTXGarrett Motion Inc. Common Stoc20200114A25.3616.861.963.0414.9013.82
GTYGetty Realty Corp.20200114A13.316.61-0.590.187.196.43
GTYHGTY Technology Holdings, Inc. C20200114A179.31157.90130.54135.1127.3522.79
GUDBSage ESG Intermediate Credit ET20200114ETF47.9862.8962.8962.890.000.00
GULFWisdomTree Middle East Dividen20200114ETF75.5338.6432.2732.386.376.26
GUNRFlexShares Global Upstream Natu20200114ETF3.302.845.916.20-3.08-3.37
GUREGulf Resources, Inc. (NV) Commo20200114A291.60353.08165.60211.09187.48141.99
GURUGlobal X Guru Index ETF20200114ETF36.8340.6935.5029.785.1910.91
GUSHDirexion Daily S&P Oil & Gas Ex20200114ETF9.625.722.692.723.022.99
GVGoldfield Corporation20200114A64.7857.8147.7549.1410.078.67
GVAGranite Construction Inc.20200114A10.616.094.444.231.661.87
GVALCambria Global Value ETF20200114ETF19.0610.8910.0810.130.810.76
GVIiShares Intermediate Government20200114ETF4.544.043.913.960.130.07
GVIPGoldman Sachs Hedge Industry VI20200114ETF10.166.526.076.470.450.05
GVPGSE Systems, Inc.20200114A185.87150.38137.25136.8513.1313.53
GWBGreat Western Bancorp, Inc.20200114A11.075.963.543.662.422.30
GWGHGWG Holdings, Inc20200114A315.27167.52167.52167.520.000.00
GWREGUIDEWIRE SOFTWARE, INC.20200114A9.303.531.121.882.411.65
GWRSGlobal Water Resources, Inc.20200114A115.7568.8662.8363.716.045.15
GWWW.W. Grainger, Inc.20200114A10.134.701.802.512.902.19
GWXSPDR S&P International Small Ca20200114ETF22.3013.7911.6511.632.142.16
GXCSPDR S&P China ETF20200114ETF11.018.416.756.961.661.45
GXFGlobal X FTSE Nordic Region ETF20200114ETF103.1571.6671.6671.660.000.00
GXGGlobal X MSCI Colombia ETF20200114ETF18.4215.6013.4113.902.191.70
GXGXGX Acquisiton Corp. Class A Com20200114A38.4725.815.4422.5020.373.31
GXTGGlobal X Thematic Growth ETF20200114ETF1266.08949.04949.04949.040.000.00
GYLDArrow Dow Jones Global Yield ET20200114ETF53.3329.1428.7428.740.400.40
GYROGyrodyne, LLC Common Stock20200114A137.78137.31137.31137.310.000.00
HHyatt Hotels Corporation20200114A7.064.412.652.701.761.71
HAHawaiian Holdings, Inc.20200114A12.1118.610.780.9217.8417.69
HACKETFMG Prime Cyber Security ETF20200114ETF9.736.482.222.134.264.35
HAEHaemonetics Corporation20200114A12.515.922.421.213.504.71
HAFCHanmi Financial Corp20200114A28.9121.8912.0213.779.878.12