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'20200116A6.375.112.102.503.012.62
ETF_AvgVW Avg Across Security Type 'ETF’20200116ETF2.066.775.925.950.860.77
ETN_AvgVW Avg Across Security Type 'ETN’20200116ETN15.4410.182.784.467.405.72
AAgilent Technologies Inc.20200116A2.562.270.260.342.011.92
AAAlcoa Corporation20200116A6.256.60-0.061.426.665.18
AAAUPerth Mint Physical Gold ETF (T20200116ETF6.705.775.335.330.450.44
AADRAdvisorShares Dorsey Wright ADR20200116ETF55.8921.3721.3721.370.000.00
AALAmerican Airlines Group Inc.20200116A3.653.270.730.952.542.32
AAMCAltisource Asset Mgmt Corp20200116A974.54453.64378.16394.5875.4759.06
AAMEAtlantic American Corp20200116A398.59287.2483.73196.36203.5190.88
AANAaron's, Inc.20200116A8.826.492.883.573.612.92
AAOIApplied Optoelectronics, Inc.20200116A16.5318.542.085.7016.5012.88
AAONAaon Inc20200116A21.3011.115.964.825.156.29
AAPADVANCE AUTO PARTS INC20200116A5.903.320.871.112.452.21
AAPLApple Inc.20200116A0.820.901.080.53-0.180.37
AATAMERICAN ASSETS TRUST, INC.20200116A10.103.762.002.071.761.70
AAUAlmaden Minerals Ltd.20200116A103.4981.2974.8177.346.473.95
AAWWAtlas Air Worldwide Holdings, I20200116A22.4119.1013.8414.425.264.68
AAXJiShares MSCI All Country Asia e20200116ETF1.371.200.220.420.980.78
AAXNAxon Enterprise, Inc. Common St20200116A8.788.99-1.04-0.6810.039.67
ABAllianceBernstein Holding, L.P.20200116A9.904.854.304.380.550.47
ABBVABBVIE INC.20200116A1.501.610.831.030.780.58
ABCAmerisourceBergen Corp.20200116A5.564.11-0.761.564.862.54
ABCBAmeris Bancorp20200116A9.7423.172.863.7520.3119.42
ABEOAbeona Therapeutics Inc. Common20200116A39.7633.377.367.9626.0125.41
ABGAsbury Automotive Group, Inc.20200116A16.838.325.505.512.822.81
ABIOARCA biopharma, Inc.20200116A138.2567.0037.9137.9129.0929.09
ABMABM Industries, Inc.20200116A9.214.801.071.063.733.74
ABMDAbiomed Inc20200116A13.857.922.973.274.954.65
ABRArbor Realty Trust, Inc.20200116A7.136.872.452.554.424.32
ABTAbbott Laboratories20200116A1.881.241.591.10-0.340.14
ABTXAllegiance Bancshares, Inc.20200116A14.818.810.840.797.978.02
ABUSArbutus Biopharma Corporation C20200116A64.8343.7725.6525.3718.1218.36
ACAssociated Capital Group, Inc.20200116A123.81103.8072.9984.3730.8119.43
ACAArcosa, Inc. Common Stock20200116A14.827.375.865.891.511.48
ACADAcadia Pharmaceuticals Inc.20200116A11.9213.391.693.9511.719.45
ACAMAcamar Partners Acquisition Cor20200116A36.3619.91-9.43-9.4329.3429.34
ACBAurora Cannabis Inc. Common Sha20200116A46.5038.2720.5225.6517.6612.54
ACBIAtlantic Capital Bancshares, In20200116A23.4534.742.101.0232.6533.72
ACCAmerican Campus Communities, In20200116A6.055.402.031.753.373.65
ACCOAcco Brands Corporation20200116A11.949.365.315.934.063.44
ACELAccel Entertainment, Inc.20200116A55.9228.4635.2829.59-6.83-1.14
ACERAcer Therapeutics Inc. Common S20200116A104.5469.4629.7330.7939.7438.68
ACESALPS Clean Energy ETF20200116ETF11.1169.6767.4369.002.230.67
ACGLArch Capital Group Ltd20200116A3.464.420.860.923.563.51
ACHCAcadia Healthcare Company, Inc.20200116A7.456.700.17-0.466.537.16
ACHVAchieve Life Sciences, Inc.20200116A80.8167.8050.4056.7317.4011.08
ACIAAcacia Communications, Inc. Com20200116A2.831.551.211.150.340.39
ACIOAptus Collared Income Opportuni20200116ETF21.4811.0811.1311.49-0.05-0.41
ACIUAC Immune SA20200116A43.5241.415.306.0636.1035.35
ACIWACI Worldwide, Inc.20200116A8.497.110.971.576.135.53
ACLSAxcelis Technologies Inc20200116A17.6418.331.962.2316.3716.10
ACMAecom20200116A4.904.351.031.573.312.79
ACMRACM Research, Inc. Class A Comm20200116A36.5324.1914.5016.399.707.80
ACNAccenture PLC20200116A1.841.280.960.110.321.16
ACNBACNB Corp20200116A72.3135.4120.0835.1415.330.27
ACORAcorda Therapeutics, Inc.20200116A47.4138.857.1313.0031.7225.84
ACREAres Commercial Real Estate Cor20200116A6.846.164.263.951.912.21
ACRSAclaris Therapeutics, Inc.20200116A86.1260.3242.4443.1417.8817.18
ACRXAcelRx Pharmaceuticals, Inc20200116A50.0737.2423.9625.8513.1611.27
ACSGXtrackers MSCI ACWI ex USA ESG20200116ETF23.0624.6324.6324.630.000.00
ACSIAmerican Customer Satisfaction20200116ETF6.532.903.204.35-0.30-1.45
ACSTAcasti Pharma, Inc.20200116A43.4264.4542.4144.1122.0420.33
ACTAdvisorShares Vice ETF20200116ETF26.9114.1412.6413.311.500.83
ACTGAcacia Research Corporation20200116A57.9947.984.423.3543.5644.63
ACTTAct II Global Acquisition Corp.20200116A12.7310.0410.8010.80-0.76-0.76
ACUAcme United Corporation20200116A163.54141.49110.41122.0031.0819.49
ACWFiShares Edge MSCI Multifactor G20200116ETF31.5210.9711.0610.97-0.090.00
ACWIiShares MSCI ACWI ETF20200116ETF1.241.280.710.760.570.52
ACWViShares Edge MSCI Min Vol Globa20200116ETF2.781.040.760.820.280.22
ACWXiShares MSCI ACWI ex US ETF20200116ETF2.021.490.810.850.680.64
ACYAeroCentury Corporation20200116A324.54212.6451.75109.47160.88103.16
ADBEAdobe Inc.20200116A3.012.471.531.980.940.49
ADCAgree Realty Corporation20200116A6.613.471.403.192.070.28
ADESAdvanced Emissions Solutions, I20200116A23.5420.975.335.3915.6415.59
ADIAnalog Devices, Inc.20200116A3.133.12-1.031.164.151.96
ADILAdial Pharmaceuticals, Inc20200116A220.89240.97147.16144.9893.8195.99
ADMArcher Daniels Midland Company20200116A2.382.55-0.510.193.062.36
ADMAADMA Biologics, Inc.20200116A25.0220.507.698.6012.8111.89
ADMEAptus Behavioral Momentum ETF20200116ETF13.8511.4911.0110.760.470.72
ADMPAdamis Pharmaceuticals Corporat20200116A49.3554.9222.4131.1532.5123.77
ADMSAdamas Pharmaceuticals, Inc.20200116A34.7327.879.479.3618.4018.52
ADNTAdient plc Ordinary Shares20200116A11.998.021.731.736.296.29
ADPAutomatic Data Processing20200116A3.426.842.783.234.073.61
ADPTAdaptive Biotechnologies Corpor20200116A19.2710.306.646.493.673.81
ADREInvesco BLDRS Emerging Markets20200116ETF25.3312.5412.5112.510.040.04
ADROAduro Biotech, Inc.20200116A82.8970.7234.8031.9835.9238.75
ADSAlliance Data Systems Corporati20200116A9.406.353.573.652.782.70
ADSKAutodesk Inc20200116A3.683.581.972.281.611.31
ADSWAdvanced Disposal Services, Inc20200116A3.063.901.312.072.601.84
ADTADT Inc.20200116A15.7918.018.6210.949.397.07
ADTNAdtran Inc20200116A21.6243.409.8212.1533.5831.24
ADUSAddus HomeCare Corp.20200116A18.209.362.532.866.836.50
ADVMAdverum Biotechnologies, Inc. C20200116A17.6216.335.974.7510.3511.58
ADXSAdvaxis, Inc.20200116A82.7176.8358.8765.8217.9610.99
AEAdams Resources & Energy Inc.20200116A125.37115.3077.3385.8337.9629.47
AEEAmeren Corporation20200116A2.051.680.620.601.061.09
AEGNAegion Corp20200116A24.9460.6211.5111.7449.1148.88
AEHRAehr Test Systems20200116A137.1375.6060.5461.2015.0614.41
AEISAdvanced Energy Industries Inc20200116A16.239.253.542.315.726.94
AELAmerican Equity Investment Life20200116A9.055.042.853.252.191.79
AEMAgnico Eagle Mines Ltd.20200116A4.663.910.470.293.443.63
AEMDAETHLON MEDICAL INC20200116A113.9397.2056.6467.1240.5130.07
AEOAmerican Eagle Outfitters20200116A6.935.622.401.993.223.63
AEPAmerican Electric Power Company20200116A2.111.59-0.02-0.191.611.78
AERAercap Holdings N.V.20200116A4.135.251.621.743.633.51
AERIAerie Pharmaceuticals, Inc.20200116A17.759.553.224.606.334.95
AESAES Corporation20200116A4.924.381.571.132.803.25
AESEAllied Esports Entertainment, I20200116A162.00168.4440.0558.35128.39110.09
AESRAnfield U.S. Equity Sector Rota20200116ETF41.4818.0417.9217.920.120.12
AEYADDvantage Technologies Group,20200116A296.09143.0596.0194.1447.0448.91
AEYEAudioEye, Inc. Common Stock20200116A241.16135.1381.8073.0453.3362.10
AEZSAeterna Zentaris, Inc.20200116A135.69152.6551.1161.65101.5491.01
AFCAllied Capital Corporation20200116A22.0819.5918.7318.730.860.86
AFGAmerican Financial Group, Inc.20200116A9.184.370.871.263.503.11
AFHAtlas Financial Holdings, Inc.20200116A259.32172.93177.21178.94-4.28-6.01
AFIArmstrong Flooring, Inc.20200116A53.8828.3520.8821.087.477.27
AFIFAnfield Universal Fixed Income20200116ETF33.8426.9425.4425.441.501.50
AFINAmerican Finance Trust, Inc. Cl20200116A22.7112.691.125.2811.577.42
AFKVanEck Vectors Africa Index ETF20200116ETF41.7237.7635.7435.752.022.02
AFLAflac Inc.20200116A1.982.210.340.971.871.24
AFLGFirst Trust Active Factor Large20200116ETF22.23139.4452.7843.1786.6696.27
AFMCFirst Trust Active Factor Mid C20200116ETF24.2562.52-33.75-33.7596.2796.27
AFMDAffimed N.V.20200116A36.1927.936.4510.1521.4717.76
AFSMFirst Trust Active Factor Small20200116ETF32.1735.8135.8135.810.000.00
AFTYPacer CSOP FTSE China A50 ETF20200116ETF21.8128.8338.8025.70-9.963.13
AFYAAfya Limited Class A Common Sha20200116A44.4526.8939.1032.92-12.21-6.03
AGFIRST MAJESTIC SILVER CORP20200116A9.168.190.251.647.946.55
AGBAAGBA Acquisition Limited Ordina20200116A98.52
AGCOAGCO Corporation20200116A6.304.512.082.222.432.29
AGEAgeX Therapeutics, Inc.20200116A109.1886.3661.0663.5925.3022.77
AGENAgenus Inc.20200116A26.4024.508.308.4716.2016.03
AGFSAgroFresh Solutions, Inc. Commo20200116A114.0672.5046.9447.3825.5625.11
AGGiShares Core U.S. Aggregate Bon20200116ETF0.880.770.370.380.400.39
AGGPIQ Enhanced Core Plus Bond U.S.20200116ETF15.247.217.217.210.000.00
AGGYWisdomTree Yield Enhanced U.S.20200116ETF3.012.222.472.47-0.25-0.25
AGIAlamos Gold Inc. Class A Common20200116A18.0917.2811.5812.465.694.82
AGIOAgios Pharmaceuticals, Inc.20200116A10.636.220.871.425.354.80
AGLEAeglea BioTherapeutics, Inc.20200116A81.6869.5628.8130.2840.7539.28
AGMFederal Agricultural Mortgage C20200116A45.5021.1016.0216.225.084.88
AGMAFederal Agricultural Mortgage C20200116A241.4451.0051.0051.000.000.00
AGMHAGM Group Holdings Inc. Class A20200116A303.76105.2779.2079.2026.0726.07
AGNAllergan plc20200116A1.522.200.600.961.601.25
AGNCAGNC Investment Corp. Common St20200116A5.505.061.251.943.813.12
AGNDWisdomTree Trust WisdomTree Neg20200116ETF11.754.554.544.540.010.01
AGOAssured Guaranty, LTD20200116A4.233.992.492.051.511.94
AGRAvangrid, Inc.20200116A4.2910.884.674.856.216.03
AGROADECOAGRO S.A.20200116A26.4112.259.186.953.075.30
AGRXAgile Therapeutics, Inc20200116A37.5631.3618.2017.5113.1613.85
AGSPlayAGS, Inc.20200116A25.5615.9611.8512.164.113.78
AGTiShares MSCI Argentina and Glob20200116ETF44.4313.4311.5312.291.911.14
AGTCApplied Genetic Technologies Co20200116A61.8943.3428.6829.5014.6613.84
AGXArgan, Inc20200116A25.379.43-5.09-7.1814.5316.62
AGYSAgilysys, Inc.20200116A15.4813.100.801.3312.3011.77
AGZiShares Agency Bond ETF20200116ETF4.673.193.283.26-0.09-0.07
AGZDWisdomTree Trust WisdomTree Int20200116ETF21.1412.5610.8710.851.691.71
AHCA.H. Belo Corporation20200116A82.1638.651.081.6537.5737.00
AHCOAdaptHealth Corp. Class A Commo20200116A183.1350.8228.0526.4722.7724.35
AHHArmada Hoffler Properties, Inc.20200116A8.987.086.286.320.800.76
AHPIAllied Healthcare Products20200116A921.99404.52404.52404.520.000.00
AHTAshford Hospitality Trust, Inc.20200116A36.3633.6722.7020.7210.9713.00
AIArlington Asset Investment Corp20200116A18.1915.068.229.946.845.12
AIAiShares Asia 50 ETF20200116ETF12.918.488.208.360.280.12
AIEQAI Powered Equity ETF20200116ETF11.5416.7714.2415.832.530.94
AIGAmerican International Group, I20200116A2.632.440.881.461.570.98
AIHSSenmiao Technology Limited Comm20200116A137.72158.9594.07102.2964.8856.66
AIIQAI Powered International Equity20200116ETF24.5017.1217.0417.040.080.08
AIMAIM ImmunoTech Inc.20200116A95.51106.3266.0860.6040.2445.72
AIMCAltra Industrial Motion Corp.20200116A12.7822.65-1.31-2.0623.9624.74
AIMTAimmune Therapeutics, Inc.20200116A12.1612.452.503.579.958.88
AINAlbany International Corp Class20200116A14.497.493.193.494.304.00
AINCAshford Inc.20200116A145.12167.08147.55165.5919.541.50
AINVApollo Investment Corporation20200116A6.004.403.783.800.620.60
AIQGlobal X Future Analytics Tech20200116ETF28.5917.5916.6317.590.950.00
AIRAAR Corp.20200116A15.1311.332.973.428.367.91
AIRGAirgain, Inc. Common Stock20200116A49.9239.5729.7631.589.817.98
AIRIAir Industries Group20200116A90.4860.7748.6447.4412.1213.33
AIRRFirst Trust RBA American Indust20200116ETF12.1713.762.443.1711.3310.59
AIRTAir T Inc20200116A607.24159.49279.03279.03-119.54-119.54
AITApplied Industrial Technologies20200116A13.724.841.882.082.962.76
AIVApartment Investment and Manage20200116A4.762.600.681.011.921.60
AIZAssurant, Inc.20200116A4.462.261.201.431.050.83
AJGArthur J. Gallagher & Co.20200116A4.262.093.383.07-1.29-0.98
AJRDAerojet Rocketdyne Holdings, In20200116A8.515.35-0.060.455.414.90
AJXGreat Ajax Corp.20200116A12.839.985.456.654.533.33
AKAMAkamai Technologies Inc20200116A3.825.28-0.200.135.485.16
AKBAAkebia Therapeutics, Inc.20200116A15.5714.076.135.047.959.03
AKCAAkcea Therapeutics, Inc. Common20200116A34.0824.292.763.5121.5320.78
AKERAkers Biosciences Inc20200116A93.0085.9063.9465.8721.9720.03
AKGAsanko Gold Inc.20200116A72.2586.8549.6051.0937.2535.77
AKRAcadia Realty Trust20200116A7.474.353.113.571.240.78
AKROAkero Therapeutics, Inc. Common20200116A41.8614.8610.0410.564.824.30
AKRXAkorn, Inc.20200116A68.9656.3029.4931.6526.8124.64
AKTSAKOUSTIS TECHNOLOGIES, INC.20200116A32.8120.8810.8413.9510.046.93
ALAir Lease Corporation20200116A5.882.320.310.582.011.74
ALACAlberton Acquisition Corporatio20200116A28.9220.0620.0620.060.000.00
ALBAlbemarle Corporation20200116A6.215.992.672.923.323.07
ALBOAlbireo Pharma, Inc. Common Sto20200116A65.7857.9816.6719.5541.3138.44
ALCAlcon Inc. Ordinary Shares20200116A5.093.291.401.531.891.76
ALCOAlico Inc20200116A96.0639.6632.9634.056.705.62
ALDXAldeyra Therapeutics, Inc.20200116A48.8129.0911.1612.5117.9416.59
ALEALLETE, Inc.20200116A9.295.452.882.242.563.21
ALECAlector, Inc. Common Stock20200116A40.0026.6410.9216.0115.7210.63
ALEXAlexander & Baldwin, Inc.20200116A10.6212.141.622.5010.519.64
ALFAAlphaClone Alternative Alpha ET20200116ETF34.0320.0126.2220.67-6.21-0.65
ALGAlamo Group, Inc.20200116A45.7817.2914.5413.162.744.13
ALGNAlign Technology Inc20200116A10.056.202.282.933.923.27
ALGRAllegro Merger Corp. Common Sto20200116A38.9615.5715.5715.570.000.00
ALGTAllegiant Travel Company20200116A20.5412.366.347.596.014.77
ALIMAlimera Sciences, Inc.20200116A238.69152.31103.5773.6448.7478.67
ALJJALJ Regional Holdings, Inc. Com20200116A638.59198.66121.59121.7977.0776.87
ALKAlaska Air Group, Inc.20200116A5.164.241.671.152.573.09
ALKSAlkermes Inc. plc20200116A7.974.181.561.512.622.67
ALLThe Allstate Corporation20200116A2.651.790.700.881.080.91
ALLEAllegion Public Limited Company20200116A4.713.860.041.233.822.63
ALLKAllakos Inc.20200116A48.6419.5811.9812.727.606.85
ALLOAllogene Therapeutics, Inc. Com20200116A30.6934.9325.2525.129.689.80
ALLTAllot Ltd. Ordinary Shares20200116A23.4016.308.739.197.577.34
ALLYAlly Financial Inc.20200116A3.393.140.991.172.151.97
ALNAAllena Pharmaceuticals, Inc. Co20200116A120.2485.1627.1230.6258.0354.54
ALNYAlnylam Pharmaceuticals, Inc.20200116A14.125.740.761.194.994.55
ALOAlio Gold Inc. Common Shares20200116A93.4583.4933.5030.5649.9952.93
ALOTAstroNova, Inc. Common Stock20200116A78.6444.4626.9826.4917.4817.97
ALPNAlpine Immune Sciences, Inc. Co20200116A393.89145.3110.7710.81134.55134.50
ALRMAlarm.com Holdings, Inc.20200116A14.5728.2018.7019.709.508.50
ALRNAileron Therapeutics, Inc. Comm20200116A104.9899.5482.1585.6117.3813.93
ALRSAlerus Financial Corporation Co20200116A185.8481.5753.1653.3828.4128.19
ALSKAlaska Communications Systems20200116A75.8351.9337.5337.9314.4014.00
ALSNALLISON TRANSMISSION HOLDINGS,20200116A4.314.312.622.791.691.52
ALTAltimmune, Inc. Common Stock20200116A94.1258.9550.8251.228.137.73
ALTMAltus Midstream Company Class A20200116A61.2568.3060.7661.937.536.37
ALTRAltair Engineering Inc. Class A20200116A17.9026.383.824.1522.5722.23
ALTSProShares Morningstar Alternati20200116ETF31.5849.0215.7849.0233.240.00
ALTYGlobal X SuperDividend Alternat20200116ETF11.3536.0910.9210.3725.1625.71
ALUSAlussa Energy Acquisition Corp.20200116A43.243.163.303.30-0.13-0.13
ALVAutoliv, Inc.20200116A6.163.500.820.882.692.63
ALXNAlexion Pharmaceuticals Inc20200116A6.596.783.702.893.083.89
ALYAAlithya Group inc. Class A Subo20200116A182.4366.9684.5653.68-17.6013.28
AMAntero Midstream Corporation Co20200116A13.0212.527.598.254.934.28
AMAGAMAG Pharmaceuticals, Inc.20200116A24.369.40-3.622.0313.027.37
AMALAmalgamated Bank Class A Common20200116A67.4946.2019.1020.3027.1025.90
AMATApplied Materials Inc20200116A1.832.040.110.061.931.98
AMBAAmbarella, Inc. Ordinary Shares20200116A8.864.480.921.053.553.43
AMBCAmbac Financial Group, Inc.20200116A11.3212.192.712.659.499.54
AMCAMC ENTERTAINMENT HOLDINGS, INC20200116A13.7615.249.7510.535.524.72
AMCAiShares Russell 1000 Pure U.S.20200116ETF18.2526.6526.6526.650.000.00
AMCIAMCI Acquisition Corp. Class A20200116A34.6719.2715.5615.563.713.71
AMCRAmcor plc Ordinary Shares20200116A9.475.292.973.202.312.08
AMCXAMC Networks Inc. Class A20200116A10.8120.790.991.2019.8119.60
AMDAdvanced Micro Devices20200116A2.042.240.221.112.021.13
AMEAmetek, Inc.20200116A3.142.601.262.631.34-0.03
AMEDAmedisys Inc20200116A16.726.073.644.712.431.36
AMEHApollo Medical Holdings, Inc. C20200116A39.0141.408.849.3932.5632.01
AMGAffiliated Managers Group20200116A10.535.501.462.514.043.00
AMGNAmgen Inc20200116A3.302.630.100.842.531.78
AMHAMERICAN HOMES 4 RENT20200116A3.903.090.670.822.422.27
AMHCAmplitude Healthcare Acquisitio20200116A101.52
AMJJP Morgan Alerian MLP Index ETN20200116ETN4.594.272.252.972.011.30
AMKAssetMark Financial Holdings, I20200116A58.6927.1811.8610.7715.3116.41
AMKRAmkor Technology Inc20200116A8.0716.123.593.2112.5412.92
AMLPAlerian MLP ETF20200116ETF11.259.995.926.764.083.23
AMNAMN Healthcare Services20200116A10.776.751.811.854.954.90
AMNBAmerican National Bankshares In20200116A146.1663.0347.3352.0215.6911.01
AMOMQraft AI-Enhanced US Large Cap20200116ETF24.3325.7724.2124.271.561.50
AMOTAllied Motion Technologies Inc20200116A55.1127.0413.0813.8213.9613.22
AMPAmeriprise Financial, Inc.20200116A5.633.640.981.632.652.01
AMPEAmpio Pharmaceuticals, Inc20200116A122.83116.5274.0194.2342.5022.28
AMPHAmphastar Pharmaceuticals, Inc.20200116A14.0410.1110.053.070.067.03
AMPYAmplify Energy Corp.20200116A33.9216.323.184.0713.1412.25
AMRBAmerican River Bankshares20200116A175.48482.65482.65482.650.000.00
AMRCAmeresco, Inc.20200116A19.6211.567.487.404.084.17
AMRHAmeri Holdings, Inc. Common Sto20200116A173.61146.64114.32117.8232.3228.82
AMRKA-Mark Precious Metals, Inc.20200116A98.8999.557.9510.2691.5989.28
AMRSAmyris Inc.20200116A33.2527.7610.9412.4416.8215.31
AMRXAmneal Pharmaceuticals, Inc. Cl20200116A19.3320.062.793.0817.2816.98
AMSAmerican Shared Hospital Servic20200116A450.043206.813205.763205.681.051.13
AMSCAmerican Superconductor Corp20200116A26.3120.409.7114.6910.695.71
AMSFAMERISAFE, Inc.20200116A25.9214.387.289.667.104.72
AMSWAAmerican Software, Inc.20200116A28.0019.468.5810.0210.889.43
AMTAmerican Tower Corporation20200116A3.493.930.901.263.032.67
AMTBAmerant Bancorp Inc. Class A Co20200116A53.1827.2018.5823.838.623.38
AMTBBAmerant Bancorp Inc. Class B Co20200116A843.36761.73580.59713.05181.1448.68
AMTDTD Ameritrade Holding Corp20200116A2.262.991.941.581.051.41
AMTXAemetis, Inc.20200116A295.16235.52174.90209.7860.6225.74
AMUETRACS Alerian MLP Index ETN20200116ETN13.5718.3815.0817.653.310.73
AMUBETRACS Alerian MLP Index ETN Se20200116ETN13.08
AMWDAmerican Woodmark Corp20200116A21.3413.757.468.526.295.23
AMZAInfraCap MLP ETF20200116ETF21.2222.349.8511.6012.5010.75
AMZNAmazon.Com Inc20200116A3.181.980.921.141.060.84
ANAutoNation, Inc.20200116A8.645.172.042.183.132.99
ANABAnaptysBio, Inc. Common Stock20200116A22.2824.759.5011.3115.2413.45
ANATAmerican National Insurance20200116A43.8917.7714.9014.812.872.96
ANDAAndina Acquisition Corp. III Or20200116A19.7219.7319.7319.730.000.00
ANDEAndersons Inc/The20200116A17.8745.867.087.2638.7838.60
ANETArista Networks20200116A6.503.170.511.052.662.12
ANFAbercrombie & Fitch Co.20200116A6.116.421.851.854.574.57
ANGIANGI Homeservices Inc. Class A20200116A10.758.071.972.096.105.98
ANGLVanEck Vectors Fallen Angel Hig20200116ETF3.393.673.473.520.200.14
ANGOAngioDynamics, Inc.20200116A20.6815.649.7710.915.874.73
ANHAnworth Mortgage Asset Corporat20200116A27.0521.6314.2615.727.375.90
ANIKAnika Therapeutics Inc20200116A23.5518.263.995.1114.2813.16
ANIPANI Pharmaceuticals, Inc.20200116A43.6016.964.775.7512.1911.21
ANIXAnixa Biosciences, Inc.20200116A126.3671.9613.1824.5058.7847.46
ANSSAnsys Inc20200116A6.563.891.361.492.532.39
ANTMANTHEM, INC.20200116A5.462.310.761.051.551.27
ANYSphere 3D Corp. Common Shares20200116A152.9588.6550.9554.1537.7034.50
AOAiShares Core Aggressive Allocat20200116ETF10.315.375.465.52-0.09-0.15
AOBCAmerican Outdoor Brands Corpora20200116A10.748.91-0.461.439.367.47
AOKiShares Core Moderate Allocatio20200116ETF9.905.044.784.880.270.16
AOMiShares Core Moderate Allocatio20200116ETF8.486.384.935.441.460.94
AONAon plc Class A20200116A4.083.121.892.211.230.91
AORiShares Core Growth Allocation20200116ETF4.833.642.911.290.742.35
AOSA.O. Smith Corporation20200116A4.252.710.330.022.382.69
AOSLAlpha and Omega Semiconductor L20200116A38.5134.8512.7412.1022.1122.75
APAmpco-Pittsburgh Corp.20200116A73.9049.5134.0639.0515.4610.46
APAApache Corporation20200116A3.414.810.430.804.384.01
APAMARTISAN PARTNERS ASSET MANAGEME20200116A8.594.940.890.034.054.91
APDAir Products & Chemicals, Inc.20200116A4.563.753.333.400.420.35
APDNApplied DNA Sciences, Inc.20200116A115.3463.5943.3145.3820.2718.21
APEIAmerican Public Education, Inc.20200116A23.2315.635.907.989.727.64
APENApollo Endosurgery, Inc.20200116A273.54295.33288.81288.646.526.69
APEXApex Global Brands Inc. Common20200116A140.58137.3579.4693.3357.8944.03
APHAmphenol Corporation20200116A4.433.921.290.962.632.96
APHAAphria Inc. Common Shares20200116A19.3819.085.966.7613.1212.31
APLEApple Hospitality REIT, Inc.20200116A6.325.622.442.853.172.77
APLSApellis Pharmaceuticals, Inc. C20200116A13.468.081.791.956.296.14
APLTApplied Therapeutics, Inc. Comm20200116A147.7264.2950.7855.1013.519.19
APMAptorum Group Limited Class A O20200116A54.5329.9127.2227.222.692.69
APOApollo Global Management, Inc.20200116A5.517.657.166.940.490.72
APOGApogee Enterprises Inc20200116A11.5613.782.472.4811.3111.30
APPFAppFolio, Inc. Class A20200116A27.6716.8911.6012.325.294.57
APPNAppian Corporation Class A Comm20200116A10.708.570.913.787.664.79
APPSDigital Turbine, Inc.20200116A13.6113.004.934.948.078.06
APREAprea Therapeutics, Inc. Common20200116A155.7370.0231.0435.9338.9734.09
APRNBlue Apron Holdings, Inc. Class20200116A43.3549.3829.4930.1919.8919.19
APTAlpha Pro Tech, Ltd.20200116A196.76225.45220.65220.654.804.80
APTOAptose Biosciences, Inc.20200116A31.6821.88-10.94-5.5432.8227.41
APTSPreferred Apartment Communities20200116A12.3510.356.356.874.003.48
APTVAptiv PLC20200116A4.402.400.851.351.551.06
APTXAptinyx Inc. Common Stock20200116A84.8070.8833.9538.6736.9332.20
APVOAptevo Therapeutics Inc20200116A52.1641.8826.8130.8715.0611.10
APWCAsia Pacific Wire & Cable Corp20200116A587.53309.14253.87253.8755.2755.27
APXTApex Technology Acquisition Cor20200116A50.150.00
APYApergy Corporation Common Stock20200116A18.338.083.003.785.094.30
APYXApyx Medical Corporation Common20200116A37.7822.5711.578.9411.0013.63
AQBAquaBounty Technologies, Inc.20200116A86.8045.9838.9839.357.006.62
AQMSAqua Metals, Inc. Common Stock20200116A78.6085.3630.0437.8055.3347.56
AQNAlgonquin Power & Utilities Cor20200116A6.915.125.035.280.08-0.16
AQSTAquestive Therapeutics, Inc. Co20200116A36.8830.0317.5218.8712.5011.15
AQUAEvoqua Water Technologies Corp.20200116A11.5117.6614.0315.483.622.18
ARANTERO RESOURCES CORPORATION20200116A38.7229.7218.6018.6711.1211.04
ARAAmerican Renal Associates Holdi20200116A46.0837.6318.2122.5719.4115.06
ARAVAravive, Inc. Common Stock20200116A51.1337.0413.0713.4823.9823.56
ARAYAccuray Incorporated20200116A30.7638.0710.0016.2828.0721.78
ARCARC Document Solutions, Inc.20200116A131.30123.4657.6670.9165.8052.55
ARCBArcBest Corporation20200116A26.1928.0415.1315.2712.9112.77
ARCCAres Capital Corporation20200116A5.303.450.660.402.803.05
ARCEArco Platform Limited Class A C20200116A63.3431.7627.4429.414.312.35
ARCHArch Coal, Inc.20200116A21.8913.615.956.517.667.10
ARCMArrow Reserve Capital Managemen20200116ETF111.28111.55111.55111.550.000.00
ARCOARCOS DORADOS HOLDINGS INC.20200116A15.1013.504.365.029.148.48
ARCTArcturus Therapeutics Holdings20200116A78.9458.7322.0324.2736.7034.46
ARDArdagh Group S.A. Class A Commo20200116A21.967.10-94.50-30.14101.6037.23
ARDSAridis Pharmaceuticals Inc. Com20200116A754.26768.76753.63752.3915.1216.37
ARDXArdelyx, Inc.20200116A24.2316.3710.017.626.368.76
AREAlexandria Real Estate Equities20200116A3.802.711.301.541.421.18
ARECAMERICAN RESOURCES CORP20200116A250.36252.86-42.81-42.76295.67295.62
ARESAres Management Corporation Cla20200116A10.439.6610.126.99-0.462.66
ARGOArgo Group International Holdin20200116A16.558.643.733.834.914.81
ARGTGlobal X MSCI Argentina ETF20200116ETF30.8523.7719.0123.084.760.69
ARIAPOLLO COMMERCIAL REAL ESTATE F20200116A5.477.723.933.453.794.27
ARKFARK Fintech Innovation ETF20200116ETF26.2530.1029.9530.090.150.01
ARKGARK Genomic Revolution ETF20200116ETF15.8211.093.854.517.256.58
ARKKARK Innovation ETF20200116ETF7.826.704.865.101.841.60
ARKQARK Autonomous Technology & Rob20200116ETF17.9018.8017.7517.721.051.08
ARKRArk Restaurants Corp20200116A289.94315.43-162.01-162.01477.43477.43
ARKWARK Next Generation Internet ET20200116ETF7.405.443.383.092.062.35
ARLAmerican Realty Investors, Inc.20200116A526.60240.77240.77240.770.000.00
ARLOArlo Technologies, Inc.20200116A28.8522.267.049.1315.2213.13
ARLPAlliance Resource Partners LP20200116A22.6017.119.3111.747.805.37
ARMKARAMARK20200116A4.525.255.614.82-0.360.43
ARMPArmata Pharmaceuticals, Inc. Co20200116A174.90133.7161.1356.9672.5876.75
ARNAArena Pharmaceuticals Inc20200116A14.3716.307.618.508.697.81
ARNCArconic Corporation20200116A3.523.692.992.910.700.78
AROCArchrock Inc20200116A10.759.813.042.466.777.34
AROWArrow Financial Corp20200116A79.7638.3033.3034.464.783.62
ARPOAerpio Pharmaceuticals, Inc. Co20200116A220.60193.77169.80169.6723.9724.10
ARRARMOUR Residential REIT, Inc.20200116A5.365.411.382.264.033.15
ARTLArtelo Biosciences, Inc. Common20200116A206.00205.86200.51208.375.36-2.51
ARTNAArtesian Resources Corp20200116A45.1615.514.959.2110.566.30
ARTWArts-Way Manufacturing Co Inc20200116A200.33119.82111.38111.498.448.33
ARVNArvinas, Inc20200116A60.7513.567.499.946.073.63
ARWArrow Electronics, Inc.20200116A7.783.520.541.092.982.44
ARWRArrowhead Research Corporation20200116A12.318.732.624.666.114.07
ARYAARYA Sciences Acquisiton Corp.20200116A217.4285.37-55.54-55.54140.91140.91
ASBAssociated Banc-Corp20200116A5.064.572.553.022.021.55
ASCARDMORE SHIPPING CORPORATION20200116A22.7513.997.847.616.156.39
ASEAGlobal X FTSE Southeast Asia ET20200116ETF164.6260.4254.9956.355.424.07
ASETFlexShares Real Assets Allocati20200116ETF63.3625.5225.5225.520.000.00
ASFIAsta Funding Inc20200116A92.4266.7666.7666.760.000.00
ASGNASGN Incorporated20200116A14.878.214.223.903.994.31
ASHAshland Global Holdings Inc.20200116A6.404.202.422.551.781.65
ASHRXtrackers Harvest CSI 300 China20200116ETF3.303.101.752.171.350.93
ASHSXtrackers Harvest CSI 500 China20200116ETF11.556.184.707.711.48-1.53
ASHXXtrackers MSCI China A Inclusio20200116ETF179.9058.5858.5858.580.000.00
ASIXAdvanSix Inc.20200116A25.8320.5211.7112.788.817.74
ASMAvino Silver & Gold Mines Ltd.20200116A60.8776.4465.6470.2010.806.24
ASMBAssembly Biosciences, Inc20200116A29.9226.074.503.7821.5722.28
ASNAAscena Retail Group, Inc.20200116A52.8441.8813.9014.6527.9727.51
ASPNAspen Aerogels, Inc.20200116A90.4342.2436.7736.945.475.30
ASPSAltisource Portfolio Solutions20200116A45.5050.7415.3716.4435.3734.67
ASPUASPEN GROUP, INC.20200116A62.8158.4037.5240.7220.8717.68
ASRTAssertio Therapeutics, Inc. Com20200116A84.5875.8538.5038.8637.3536.99
ASRVAmeriServ Financial Inc20200116A54.8346.5939.5839.587.017.01
ASTCAstrotech Corporation (DE) Comm20200116A450.68245.77242.44216.663.3429.12
ASTEAstec Industries Inc20200116A30.4514.787.597.797.196.99
ASURAsure Software, Inc20200116A30.8714.877.756.907.127.97
ASYSAmtech Systems Inc20200116A57.8929.6723.5423.546.126.13
ATAtlantic Power Corporation20200116A51.8037.7822.9022.9114.8814.86
ATECAlphatec Holdings, Inc.20200116A29.6734.3023.4724.0710.8310.23
ATENA10 NETWORKS INC20200116A19.7111.427.217.814.223.61
ATESTCTest Symbol Class C20200116A27.1116.2716.2216.220.050.05
ATESTGTEST SYMBOL20200116A28.3415.8515.9715.86-0.12-0.01
ATEXAnterix Inc. Common Stock20200116A35.2025.7212.6213.4113.1112.32
ATGEAdtalem Global Education Inc. C20200116A11.705.901.211.424.694.48
ATHAthene Holding Ltd. Class A Com20200116A5.843.611.872.151.751.47
ATHXAthersys, Inc. Common Stock20200116A79.5875.0147.2745.0227.7530.00
ATIAllegheny Technologies20200116A8.1410.2510.3310.03-0.080.22
ATIFATIF Holdings Limited Ordinary20200116A239.67242.0742.6171.99199.46170.08
ATKRAtkore International Group Inc.20200116A11.127.16-0.72-0.157.887.32
ATLCAtlanticus Holdings Corporation20200116A199.40146.07109.58111.6036.4934.48
ATLOAMES National Corp20200116A51.4016.56-12.171.3328.7315.23
ATMPiPath Select MLP ETN20200116ETF14.129.109.039.040.070.06
ATNIATN International, Inc20200116A38.1821.9011.5913.6710.308.22
ATNMActinium Pharmaceuticals, Inc20200116A45.5182.3164.1259.5518.1922.76
ATNXAthenex, Inc. Common Stock20200116A17.9910.400.702.599.707.81
ATOAtmos Energy Corporation20200116A3.083.940.360.793.583.16
ATOMAtomera Incorporated Common Sto20200116A141.75132.75113.05114.5919.6918.15
ATOSAtossa Therapeutics, Inc. Commo20200116A126.2989.3554.1855.3035.1834.06
ATRAptarGroup, Inc.20200116A8.135.311.892.523.422.80
ATRAAtara Biotherapeutics, Inc20200116A21.5419.84-1.34-2.5521.1822.39
ATRCAtriCure, Inc.20200116A18.2410.796.576.714.224.07
ATROAstronics Corp20200116A16.3018.906.375.9012.5313.00
ATRSAntares Pharma, Inc.20200116A22.4623.296.477.2216.8116.06
ATSGAir Transport Services Group, I20200116A16.3513.9214.0112.27-0.081.66
ATTOAtento S.A.20200116A88.0039.0434.0434.945.004.10
ATUSAltice USA, Inc. Class A Common20200116A3.894.520.520.164.004.37
ATVIActivision Blizzard Inc.20200116A2.054.333.453.540.880.79
ATXIAvenue Therapeutics, Inc. Commo20200116A193.6595.1264.5864.6130.5430.51
AUBAtlantic Union Bankshares Corpo20200116A8.3129.850.893.4028.9626.45
AUBNAuburn National Bancorporation20200116A150.19206.77174.81193.5731.9613.20
AUDCAudioCodes Ltd20200116A19.6712.190.933.0511.269.14
AUGAuryn Resources Inc. Common Sha20200116A113.1588.0617.8025.9370.2662.13
AUMNGolden Minerals Company20200116A200.34146.66117.32124.5129.3422.15
AUPHAurinia Pharmaceuticals Inc20200116A12.137.371.102.236.275.14
AUSFGlobal X Adaptive U.S. Factor E20200116ETF19.5613.6513.6513.650.000.00
AUTOAutoWeb, Inc. Common Stock20200116A201.0251.9529.1529.1522.8022.80
AUYYamana Gold, Inc.20200116A26.7222.635.959.0616.6813.56
AVAAvista Corporation20200116A8.137.962.402.235.565.73
AVAVAeroVironment, Inc.20200116A16.2916.286.8611.059.425.22
AVBAvalonBay Communities, Inc.20200116A5.926.555.345.261.211.29
AVCOAvalon GloboCare Corp. Common S20200116A115.3486.0581.5380.704.535.35
AVDAmerican Vanguard Corporation20200116A17.896.976.867.380.11-0.41
AVDVAvantis International Small Cap20200116ETF17.1837.0432.6032.734.434.31
AVEMAvantis Emerging Markets Equity20200116ETF23.6230.0622.8218.557.2411.50
AVEOAVEO Pharmaceuticals, Inc.20200116A37.2763.9543.4543.3620.5020.59
AVGOBroadcom Inc. Common Stock20200116A3.582.390.941.161.441.23
AVGRAvinger, Inc. Common Stock20200116A155.03165.81141.09146.0524.7219.76
AVIDAvid Technology Inc20200116A26.6728.151.7219.1126.439.04
AVLRAvalara, Inc.20200116A19.2910.9910.058.230.942.76
AVNSAvanos Medical, Inc.20200116A13.608.174.432.973.755.20
AVNWAviat Networks, Inc.20200116A145.5072.1329.0529.1443.0842.98
AVROAVROBIO, Inc. Common Stock20200116A59.0127.8615.5717.7412.3010.12
AVTAvnet, Inc.20200116A5.773.602.361.411.232.18
AVTRAvantor, Inc.20200116A7.154.613.803.880.810.74
AVUSAvantis U.S. Equity ETF20200116ETF19.6727.1826.8424.910.352.27
AVUVAvantis U.S. Small Cap Value ET20200116ETF22.404.703.694.021.010.68
AVXLAnavex Life Sciences20200116A40.9335.8117.4817.9218.3417.89
AVYAvery Dennison Corp.20200116A7.032.820.450.392.372.43
AVYAAvaya Holdings Corp. Common Sto20200116A7.868.814.234.254.584.56
AWIArmstrong World Industries, Inc20200116A9.154.051.551.692.502.37
AWKAmerican Water Works Company, I20200116A3.233.070.41-0.092.673.16
AWRAmerican States Water Company20200116A8.664.612.172.252.442.36
AWREAware Inc20200116A140.4337.9737.9737.970.000.00
AWTMAware Ultra-Short Duration Enha20200116ETF6.002.002.002.000.000.00
AWXAvalon Holdings Corp.20200116A180.13155.58134.12140.6521.4714.94
AXAxos Financial, Inc. Common Sto20200116A8.226.192.242.613.953.58
AXASAbraxas Petroleum Corporation20200116A47.3663.6640.3238.3023.3425.36
AXDXAccelerate Diagnostics, Inc.20200116A42.8019.989.558.8310.4411.15
AXEAnixter International Inc20200116A4.662.831.961.780.871.05
AXGNAxogen, Inc. Common Stock20200116A25.5216.00-2.68-0.5818.6716.58
AXGTAxovant Gene Therapies Ltd. Com20200116A67.9448.2616.9116.6831.3531.58
AXJLWisdomTree Asia-Pacific ex-Japa20200116ETF28.2025.0319.0322.356.002.67
AXLAmerican Axle & Manufacturing H20200116A10.898.470.150.568.327.90
AXLAAxcella Health Inc. Common Stoc20200116A210.46141.1799.7174.9841.4766.19
AXNXAxonics Modulation Technologies20200116A24.8022.4612.2515.0310.217.43
AXPAmerican Express Company20200116A1.780.930.460.460.480.47
AXRAMREP Corporation20200116A534.59134.91104.75130.1530.164.76
AXSAxis Capital Holders Limited20200116A5.192.270.961.541.320.74
AXSMAxsome Therapeutics, Inc20200116A24.4814.855.697.369.167.49
AXTAAxalta Coating Systems Ltd.20200116A3.714.901.452.203.462.71
AXTIAXT Inc20200116A31.97115.8566.6270.4349.2345.43
AXUAlexco Resource Corp.20200116A53.7149.6938.6636.9111.0212.84
AYAtlantica Yield plc20200116A7.3416.106.6112.009.484.10
AYIAcuity Brands, Inc.20200116A11.045.491.952.393.543.10
AYTUAytu BioScience, Inc. Common St20200116A152.00133.54121.54129.1012.004.45
AYXAlteryx, Inc.20200116A8.015.951.151.464.804.49
AZOAutoZone, Inc.20200116A13.306.292.743.393.362.76
AZPNAspen Technology Inc20200116A10.063.681.602.072.081.62
AZREAzure Power Global Limited20200116A117.9196.355.058.9791.3087.38
AZRXAzurRx BioPharma, Inc. Common S20200116A135.78111.4920.4851.4591.0060.04
AZZAZZ Inc.20200116A17.747.224.584.132.653.09
BBarnes Group Inc.20200116A13.8210.773.755.057.025.72
BABoeing Company20200116A2.652.110.620.801.491.31
BABInvesco Taxable Municipal Bond20200116ETF4.364.123.813.820.310.30
BACBank of America Corporation20200116A2.882.400.910.881.501.53
BAHBooz Allen Hamilton Holding Cor20200116A4.493.081.421.581.661.49
BALiPath Series B Bloomberg Cotton20200116ETN25.0311.156.205.674.955.48
BAMBrookfield Asset Management Inc20200116A2.222.351.001.201.351.16
BANCBanc of California, Inc.20200116A10.696.861.262.575.604.28
BANDBandwidth Inc. Class A Common S20200116A23.7211.683.673.398.018.30
BANFBancfirst Corp20200116A40.3116.1412.3311.613.824.53
BANRBanner Corp.20200116A13.5716.69-1.62-1.7618.3118.45
BANXStoneCastle Financial Corporati20200116A83.2545.3037.9439.277.376.04
BAPCredicorp LTD20200116A15.058.673.494.845.183.84
BAPRInnovator S&P 500 Buffer ETF -20200116ETF53.5736.1936.1236.050.070.15
BASIBioanalytical Systems Inc20200116A83.24156.6545.1483.91111.5172.74
BATRALiberty Media Corporation Serie20200116A22.0898.2113.6215.0584.5983.16
BATRKLiberty Media Corporation Serie20200116A20.9215.972.914.2713.0611.70
BATTAmplify Advanced Battery Metals20200116ETF35.6445.8847.9743.01-2.092.87
BAUGInnovator S&P 500 Buffer ETF -20200116ETF39.5721.3221.8721.87-0.55-0.55
BAXBaxter International Inc.20200116A2.272.18-0.61-0.862.793.04
BBBlackBerry Limited20200116A14.6212.115.446.536.665.58
BBAXJPMorgan BetaBuilders Developed20200116ETF11.065.755.355.610.410.14
BBBYBed Bath & Beyond Inc20200116A6.615.740.212.155.533.59
BBCVirtus LifeSci Biotech Clinical20200116ETF25.7725.8520.4326.695.42-0.83
BBCAJPMorgan BetaBuilders Canada ET20200116ETF5.003.312.752.760.560.54
BBCPConcrete Pumping Holdings, Inc.20200116A66.8466.0111.1811.7354.8354.28
BBDCBarings BDC, Inc.20200116A26.6215.9814.6615.401.330.59
BBEUJPMorgan BetaBuilders Europe ET20200116ETF5.122.902.322.390.570.49
BBGIBeasley Broadcasting Group Inc20200116A95.3958.7935.2135.3523.5823.44
BBHVanEck Vectors Biotech ETF20200116ETF6.586.755.365.381.391.37
BBIBrickell Biotech, Inc. Common S20200116A143.7686.8352.1753.1034.6633.73
BBINJPMorgan BetaBuilders Internati20200116ETF3.962.802.802.800.000.00
BBIOBridgeBio Pharma, Inc. Common S20200116A56.7016.226.977.639.258.59
BBJPJPMorgan BetaBuilders Japan ETF20200116ETF4.192.832.262.400.570.42
BBPVirtus LifeSci Biotech Products20200116ETF36.2431.3310.9911.2120.3420.11
BBQBBQ Holdings, Inc. Common Stock20200116A170.7293.1212.4812.4880.6480.64
BBREJPMorgan BetaBuilders MSCI U.S.20200116ETF4.109.276.859.282.42-0.01
BBSAJPMorgan BetaBuilders 1-5 Year20200116ETF6.054.570.920.923.653.65
BBSIBarrett Business Services20200116A42.9620.6911.2911.749.408.95
BBUBrookfield Business Partners L.20200116A24.3217.386.977.8110.419.58
BBUSJPMorgan BetaBuilders U.S. Equi20200116ETF15.1626.1825.8325.830.350.35
BBWBuild-A-Bear Workshop, Inc.20200116A64.8451.728.3214.9643.4036.76
BBXBBX Capital Corporation Class A20200116A50.3532.1325.2623.166.878.97
BBYBest Buy Company, Inc.20200116A3.233.020.321.362.701.67
BCBrunswick Corporation20200116A6.165.523.223.662.301.86
BCBPBCB Bancorp Inc (NJ)20200116A66.21102.6098.5498.694.063.91
BCCBoise Cascade Company20200116A14.3212.112.342.829.779.30
BCDAberdeen Standard Bloomberg All20200116ETF44.1916.8816.8816.880.000.00
BCDABioCardia, Inc. Common Stock20200116A289.04171.2433.0533.25138.19137.98
BCEBCE, Inc.20200116A2.233.062.132.550.930.50
BCEIBONANZA CREEK ENERGY, INC.20200116A17.0411.193.624.857.566.33
BCELAtreca, Inc. Class A Common Sto20200116A103.3167.6437.6235.4630.0232.18
BCIAberdeen Standard Bloomberg All20200116ETF21.9592.0282.6882.279.349.75
BCLIBrainstorm Cell Therapeutics In20200116A36.5733.1621.6222.5211.5310.63
BCMiPath Pure Beta Broad Commodity20200116ETN310.9313.6014.0613.57-0.460.03
BCMLBayCom Corp Common Stock20200116A106.27143.7661.9274.4581.8469.31
BCOThe Brink's Company20200116A12.505.192.363.062.832.13
BCOMB Communications Ltd20200116A214.59238.27163.64163.9274.6274.34
BCORBlucora, Inc.20200116A22.4510.044.915.305.134.74
BCOVBrightcove, Inc.20200116A22.3316.302.312.2213.9914.09
BCOW1895 Bancorp of Wisconsin, Inc.20200116A572.94
BCPCBalchem Corporation20200116A30.9212.155.665.446.486.70
BCRXBioCryst Pharmaceuticals Inc20200116A35.6322.997.107.8615.8815.11
BCSFBain Capital Specialty Finance,20200116A12.958.460.231.128.237.34
BCTFBancorp 34, Inc. Common Stock20200116A32.104.074.074.070.000.00
BDCBelden Inc.20200116A14.216.630.761.995.874.64
BDCSUBS AG Exchange Traded Access S20200116ETN28.3034.036.376.3727.6627.66
BDCYETRACS 2xMonthly Leveraged Well20200116ETN126.6590.5790.5790.570.000.00
BDCZETRACS Wells Fargo Business Dev20200116ETN12.559.839.839.830.000.00
BDECInnovator S&P 500 Buffer ETF -20200116ETF22.8716.8516.8516.850.000.00
BDGEBridge Bancorp Inc20200116A55.8927.0120.1721.856.845.16
BDLFlanigan's Enterprises Inc20200116A137.4860.9614.6514.6546.3146.31
BDNBrandywine Realty Trust20200116A6.485.942.603.573.342.37
BDRBlonder Tongue Laboratories Inc20200116A465.54524.30255.07255.07269.23269.23
BDSIBioDelivery Sciences Internatio20200116A17.1113.794.204.329.599.47
BDXBecton, Dickinson and Co.20200116A3.993.171.461.871.711.30
BEBloom Energy Corporation20200116A20.3522.7821.7914.081.028.71
BEATBioTelemetry, Inc.20200116A16.439.010.961.488.067.53
BECNBeacon Roofing Supply, Inc.20200116A12.9418.091.1817.1316.910.95
BELFABel Fuse Inc20200116A317.94435.29416.53423.2518.7612.05
BELFBBel Fuse Inc20200116A51.0931.6513.1814.6518.4717.00
BENFranklin Resources, Inc.20200116A4.114.541.281.913.262.63
BEPBrookfield Renewable Partners L20200116A6.324.212.302.011.912.19
BERYBerry Global Group, Inc.20200116A5.292.551.001.351.551.20
BFABrown-Forman Corporation Class20200116A30.4218.2013.0714.305.133.90
BFBBrown-Forman Corporation Class20200116A5.822.44-1.24-1.013.683.45
BFAMBRIGHT HORIZONS FAMILY SOLUTION20200116A8.273.961.421.962.542.00
BFCBank First Corporation Common S20200116A194.2175.1936.4146.8738.7828.32
BFINBankFinancial Corporation20200116A89.6178.2258.4358.8519.7919.37
BFITGlobal X Health & Wellness Them20200116ETF104.3166.4964.7664.851.731.64
BFORBarron's 400 ETF20200116ETF16.4911.297.177.204.114.09
BFSSaul Centers, Inc.20200116A24.9012.777.478.095.304.68
BFSTBusiness First Bancshares, Inc.20200116A84.5664.3844.3543.4620.0320.92
BGBunge Limited20200116A5.443.291.931.951.361.34
BGCPBGC Partners, Inc.20200116A17.4313.556.496.547.057.01
BGFVBig 5 Sporting Goods Corp20200116A47.4731.8618.3018.6613.5613.21
BGGBriggs & Stratton Corp.20200116A21.9616.018.638.487.387.53
BGIBirks Group Inc20200116A464.32405.03410.19410.19-5.16-5.16
BGRNiShares Global Green Bond ETF20200116ETF6.3198.1481.0182.7617.1315.38
BGSB&G Foods, Inc.20200116A8.8118.9515.7716.803.182.16
BGSFBG Staffing Inc.20200116A46.4025.5611.1412.0414.4213.52
BHBiglari Holdings Inc. Class B C20200116A156.8683.2970.0474.0313.259.26
BHABiglari Holdings Inc. Class A C20200116A35.3620.78
BHATBlue Hat Interactive Entertainm20200116A420.47350.23297.34290.9352.8959.30
BHBBar Harbor Bankshares20200116A101.93106.5043.3643.7863.1462.71
BHCBausch Health Companies Inc.20200116A4.152.840.650.912.191.94
BHEBenchmark Electronics20200116A9.924.342.503.161.841.19
BHFBrighthouse Financial, Inc.20200116A7.957.011.992.355.024.66
BHLBBerkshire Hills Bancorp, Inc.20200116A11.606.80-0.010.886.825.92
BHRBraemar Hotels & Resorts Inc. C20200116A31.5317.539.218.718.328.82
BHTGBioHiTech Global, Inc. Common S20200116A133.68122.4357.2057.2065.2365.23
BHVNBiohaven Pharmaceutical Holding20200116A16.038.274.675.293.602.98
BIBProShares Ultra NASDAQ Biotechn20200116ETF7.475.09-0.03-0.025.125.11
BIBLInspire 100 ETF20200116ETF16.6111.0411.0411.040.000.00
BICKFirst Trust BICK Index Fund20200116ETF67.2440.7430.5230.5210.2210.22
BIGBig Lots, Inc.20200116A10.617.472.963.344.524.13
BIIBBiogen Inc. Common Stock20200116A5.542.870.641.052.231.82
BILSPDR Bloomberg Barclays 1-3 Mon20200116ETF1.090.880.870.870.010.01
BILLBill.com Holdings, Inc.20200116A34.6115.347.7611.907.593.44
BIMIBOQI International Medical Inc.20200116A203.46119.99116.22116.223.773.77
BIOBio-Rad Laboratories, Inc.Class20200116A17.727.903.834.094.073.81
BIOBBio-Rad Laboratories, Inc. Clas20200116A96.1561.5361.5361.530.000.00
BIOCBiocept, Inc.20200116A40.0760.2351.1751.959.058.27
BIOLBiolase, Inc.20200116A207.21182.3883.41103.6698.9778.72
BIOXBioceres Crop Solutions Corp. O20200116A289.90152.873.36123.47149.5129.40
BIPBrookfield Infrastructure Partn20200116A5.367.341.551.705.795.64
BISProShares UltraShort NASDAQ Bio20200116ETF9.279.160.781.898.387.27
BIVVanguard Intermediate-Term Bond20200116ETF1.361.050.840.850.220.21
BIZDVanEck Vectors BDC Income ETF20200116ETF11.2614.8514.6414.660.220.19
BJBJs Wholesale Club Holdings, In20200116A7.674.973.492.971.482.00
BJANInnovator S&P 500 Buffer ETF -20200116ETF25.3321.7121.6221.710.090.00
BJKVanEck Vectors Gaming ETF20200116ETF34.5813.4813.3713.230.110.24
BJRIBJ's Restaurants, Inc.20200116A13.5135.4811.78-0.8823.7036.36
BJULInnovator S&P 500 Buffer ETF -20200116ETF14.6412.2410.3010.301.931.93
BJUNInnovator S&P 500 Buffer ETF -20200116ETF44.5748.3148.3148.310.000.00
BKBank of New York Mellon Corpora20200116A3.043.181.731.751.451.43
BKCCBlackRock Capital Investment Co20200116A20.3417.2410.9911.046.256.20
BKDBrookdale Senior Living, Inc.20200116A13.5214.115.938.918.185.21
BKEThe Buckle, Inc.20200116A10.826.594.915.971.680.62
BKEPBlueknight Energy Partners L.P.20200116A98.0485.5783.5283.292.052.28
BKFiShares MSCI BRIC Index Fund20200116ETF12.734.543.412.511.142.03
BKHBlack Hills Corporation20200116A6.466.562.653.103.913.46
BKIBlack Knight, Inc. Common Stoc20200116A5.916.506.907.24-0.40-0.74
BKLNInvesco Senior Loan ETF20200116ETF4.404.043.423.530.620.51
BKNGBooking Holdings Inc. Common St20200116A9.785.602.983.092.452.36
BKRBaker Hughes Company20200116A4.503.161.241.101.922.06
BKSCBank of South Carolina20200116A164.1878.5552.6452.3025.9126.25
BKTIBK Technologies Corporation20200116A139.23118.87118.87118.870.000.00
BKUBankunited, Inc.20200116A6.213.210.630.182.573.02
BKYIBIO-key International, Inc. Com20200116A509.31181.05127.62138.2953.4342.77
BLBlackLine, Inc. Common Stock20200116A11.976.702.683.334.023.37
BLBDBlue Bird Corporation Common St20200116A31.2819.996.917.3413.0812.65
BLCMBellicum Pharmaceuticals, Inc.20200116A83.0261.3135.0339.1826.2822.13
BLCNReality Shares Nasdaq NextGen E20200116ETF46.5341.8842.8342.23-0.94-0.35
BLDTopBuild Corp. Common Stock20200116A13.646.172.032.214.143.96
BLDPBallard Power Systems Inc.20200116A11.8716.390.591.5215.8414.89
BLDRBuilders FirstSource, Inc.20200116A6.095.850.67-1.185.187.03
BLESInspire Global Hope ETF20200116ETF70.6052.5352.4252.420.100.10
BLFSBioLife Solutions Inc.20200116A29.7523.247.868.2315.3815.01
BLHYVirtus Newfleet Dynamic Credit20200116ETF71.3043.5143.5143.510.000.00
BLINBridgeline Digital Inc.20200116A250.01195.29145.69147.9649.6147.33
BLKBlackrock, Inc.20200116A7.424.534.054.850.48-0.32
BLKBBlackbaud, Inc.20200116A13.707.153.464.053.703.10
BLLBall Corporation20200116A3.7715.000.2213.8914.781.11
BLMNBloomin' Brands, Inc. Common St20200116A8.697.78-0.130.127.917.66
BLNKBlink Charging Co. Common Stock20200116A82.5658.6238.9939.0519.6319.57
BLOKAmplify Transformational Data S20200116ETF11.5811.725.0611.546.660.18
BLPHBellerophon Therapeutics, Inc.20200116A148.23106.3879.2091.0727.1815.30
BLUBELLUS Health Inc.20200116A50.5734.009.3617.6724.6416.33
BLUEbluebird bio, Inc. Common Stock20200116A15.899.385.435.543.953.85
BLVVanguard Long-Term Bond ETF20200116ETF6.282.402.152.630.25-0.22
BLXBanco Latinoamericano de Comerc20200116A20.0510.502.842.137.678.38
BMCHBMC Stock Holdings, Inc20200116A9.378.502.834.605.673.91
BMIBadger Meter, Inc.20200116A16.176.833.223.453.613.38
BMLPDorsey Wright MLP Index ETNs du20200116ETF84.4266.7865.9966.780.780.00
BMOBank of Montreal20200116A1.741.270.420.280.850.99
BMRABIOMERICA INC20200116A210.7499.7581.9881.9817.7717.77
BMRCBank of Marin Bancorp20200116A34.8319.0915.5215.823.573.27
BMRNBioMarin Pharmaceuticals Inc20200116A8.033.711.592.142.111.56
BMTCBryn Mawr Bank Corp20200116A29.4518.1012.9113.505.194.60
BMYBristol-Myers Squibb Co.20200116A1.512.430.990.841.441.60
BNDVanguard Total Bond Market20200116ETF1.191.531.281.480.260.06
BNDCFlexShares Core Select Bond Fun20200116ETF19.2012.9012.9012.900.000.00
BNDWVanguard Total World Bond ETF20200116ETF3.131.140.851.110.290.02
BNDXVanguard Total International Bo20200116ETF1.761.181.131.150.050.03
BNEDBarnes & Noble Education, Inc20200116A40.5422.656.989.2315.6713.42
BNFTBenefitfocus, Inc.20200116A22.3044.4016.7516.8327.6527.57
BNGOBionano Genomics, Inc. Common S20200116A88.8374.6736.0937.9038.6136.74
BNKDMicroSectorsTM U.S. Big Banks I20200116ETN35.609.932.542.467.397.47
BNKOMicroSectorsTM U.S. Big Banks I20200116ETN18.25
BNKUMicroSectorsTM U.S. Big Banks I20200116ETN21.15102.17102.17102.400.00-0.23
BNKZMicroSectorsTM U.S. Big Banks I20200116ETN82.15
BNOVInnovator S&P 500 Buffer ETF -20200116ETF29.187.757.757.750.000.00
BNSBank of Nova Scotia20200116A1.832.090.530.081.572.01
BNSOBonso Electronic International20200116A296.82121.83121.83121.830.000.00
BOCHBank of Commerce Holdings (CA)20200116A44.5121.9614.5013.687.468.28
BOCTInnovator S&P 500 Buffer ETF -20200116ETF16.739.869.339.330.540.54
BOHBank of Hawaii Corp.20200116A12.567.822.793.325.024.50
BOKFBOK Financial Corp20200116A15.8318.868.228.7910.6510.08
BOMNBoston Omaha Corporation Class20200116A48.0262.903.813.9859.1058.92
BONDPIMCO Active Bond Exchange-Trad20200116ETF3.623.752.892.940.860.81
BOOMDMC Global Inc. Common Stock20200116A22.2513.074.165.718.917.36
BOOTBoot Barn Holdings, Inc.20200116A13.756.111.752.434.363.67
BORRBorr Drilling Limited Common sh20200116A88.5854.4043.0143.0111.3911.39
BOSCB.O.S. Better On-Line Solutions20200116A430.81177.23168.89168.908.348.33
BOSSGlobal X Founder-Run Companies20200116ETF40.217.097.097.090.000.00
BOTJBank of the James Financial Gro20200116A476.80343.33322.96330.6620.3712.67
BOTZGlobal X Funds Global X Robotic20200116ETF4.6217.468.0115.889.451.58
BOUTInnovator IBD Breakout Opportun20200116ETF87.8740.590.6780.5939.92-40.00
BOXBOX, INC.20200116A7.776.211.573.044.643.13
BOXLBoxlight Corporation Class A Co20200116A125.95130.8292.6489.8138.1841.01
BPFHBoston Private Financial Holdin20200116A8.7628.615.955.4622.6623.15
BPMCBlueprint Medicines Corporation20200116A20.948.665.054.873.623.80
BPMPBP Midstream Partners LP Common20200116A22.7012.933.445.769.497.17
BPMXBioPharmX Corporation20200116A65.16184.91143.91179.0741.005.85
BPOPPopular Inc20200116A6.794.971.992.602.992.38
BPRNThe Bank of Princeton20200116A98.7052.1949.2649.262.942.94
BPTBP Prudhoe Bay Royalty Trust20200116A33.8381.3226.8655.9554.4525.37
BPTHBio-Path Holdings Inc20200116A50.1833.8817.6818.7216.2015.16
BPYBrookfield Property Partners L.20200116A5.304.970.801.304.183.67
BRBroadridge Financial Solutions20200116A5.003.520.540.612.982.92
BRBRBellRing Brands, Inc.20200116A35.1413.927.318.806.615.12
BRBSBlue Ridge Bankshares, Inc.20200116A238.63119.75115.67119.754.080.00
BRCBrady Corporation20200116A13.605.682.483.223.202.46
BREWCraft Brew Alliance, Inc.20200116A6.215.714.544.541.171.17
BRFVanEck Vectors Brazil Small-Cap20200116ETF66.7266.3441.6240.9524.7225.39
BRGBluerock Residential Growth REI20200116A19.0515.029.629.775.405.25
BRIDBridgford Foods Corp20200116A214.8697.4468.1674.6329.2822.81
BRKABerkshire Hathaway Inc.20200116A
BRKBBERKSHIRE HATHAWAY Class B20200116A1.641.070.160.730.910.34
BRKLBrookline Bancorp Inc20200116A10.1418.02-1.00-5.2019.0223.23
BRKRBruker Corporation20200116A8.596.320.390.485.925.84
BRKSBrooks Automation Inc20200116A12.395.281.970.953.314.34
BRMKBroadmark Realty Capital Inc. C20200116A9.506.594.934.281.662.31
BRNBarnwell Industries, Inc.20200116A251.63110.58105.68105.684.904.90
BROBrown & Brown, Inc.20200116A2.812.390.741.081.651.32
BROGBrooge Energy Limited Ordinary20200116A158.38189.98131.18146.6358.8043.35
BRPBRP Group, Inc. Class A Common20200116A54.5133.7515.7117.0118.0416.74
BRPABig Rock Partners Acquisition C20200116A2928.67
BRTBRT Apartments Corp20200116A78.9352.7339.8839.1512.8513.59
BRXBRIXMOR PROPERTY GROUP INC.20200116A5.065.861.741.684.134.19
BRYBerry Corporation (bry) Common20200116A22.5916.723.645.5313.0811.19
BRZUDirexion Daily MSCI Brazil Bull20200116ETF3.863.170.811.142.352.03
BSAEInvesco BulletShares 2021 USD E20200116ETF39.0737.8937.8937.890.000.00
BSBEInvesco BulletShares 2022 USD E20200116ETF36.8741.1741.1741.170.000.00
BSBKBogota Financial Corp. Common S20200116A24.5130.6416.5220.6514.129.99
BSCEInvesco BulletShares 2023 USD E20200116ETF41.7736.7236.7236.720.000.00
BSCKInvesco BulletShares 2020 Corpo20200116ETF4.893.623.473.500.150.12
BSCLInvesco BulletShares 2021 Corpo20200116ETF4.822.802.232.250.570.55
BSCMInvesco BulletShares 2022 Corpo20200116ETF5.185.725.575.620.150.10
BSCNInvesco BulletShares 2023 Corpo20200116ETF6.076.305.985.910.310.39
BSCOInvesco BulletShares 2024 Corpo20200116ETF8.295.415.385.400.030.01
BSCPInvesco BulletShares 2025 Corpo20200116ETF9.309.999.569.320.430.67
BSCQInvesco BulletShares 2026 Corpo20200116ETF20.576.626.566.560.060.06
BSCRInvesco BulletShares 2027 Corpo20200116ETF17.486.216.216.210.000.01
BSCSInvesco BulletShares 2028 Corpo20200116ETF29.065.275.265.260.000.01
BSCTInvesco BulletShares 2029 Corpo20200116ETF18.7514.50-13.32-7.6927.8222.19
BSDEInvesco BulletShares 2024 USD E20200116ETF35.8738.7338.7338.730.000.00
BSEPInnovator S&P 500 Buffer ETF -20200116ETF21.65
BSETBassett Furniture Industries I20200116A83.1537.7225.1330.4012.587.32
BSGMBioSig Technologies, Inc. Commo20200116A79.4452.1432.9233.0819.2219.07
BSIGBrightSphere Investment Group I20200116A16.378.054.386.333.671.71
BSJKInvesco BulletShares 2020 High20200116ETF4.182.692.552.570.140.12
BSJLInvesco BulletShares 2021 High20200116ETF4.083.993.663.700.340.29
BSJMInvesco BulletShares 2022 High20200116ETF4.096.113.002.913.113.20
BSJNInvesco BulletShares 2023 High20200116ETF4.183.313.253.250.060.06
BSJOInvesco BulletShares 2024 High20200116ETF4.333.232.882.880.340.34
BSJPInvesco BulletShares 2025 High20200116ETF4.302.572.572.570.000.00
BSJQInvesco BulletShares 2026 High20200116ETF12.353.433.433.430.000.00
BSJRInvesco BulletShares 2027 High20200116ETF14.3810.9510.8210.840.130.12
BSMBlack Stone Minerals, L.P.20200116A15.4111.44-2.88-0.5414.3111.97
BSMLInvesco BulletShares 2021 Munic20200116ETF15.9212.7612.7612.760.000.00
BSMMInvesco BulletShares 2022 Munic20200116ETF7.394.524.524.520.000.00
BSMNInvesco BulletShares 2023 Munic20200116ETF11.137.857.857.850.000.00
BSMOInvesco BulletShares 2024 Munic20200116ETF11.039.409.409.400.000.00
BSMPInvesco BulletShares 2025 Munic20200116ETF10.934.434.434.430.000.00
BSMQInvesco BulletShares 2026 Munic20200116ETF15.566.496.496.490.000.00
BSMRInvesco BulletShares 2027 Munic20200116ETF16.6711.2711.2711.270.000.00
BSMSInvesco BulletShares 2028 Munic20200116ETF17.3111.9111.9111.910.000.00
BSMTInvesco BulletShares 2029 Munic20200116ETF14.5115.8615.8615.860.000.00
BSQRBSQUARE Corporation20200116A729.33422.17413.64413.648.538.53
BSRRSierra Bancorp20200116A30.3244.289.0712.3535.2131.93
BSTCBioSpecifics Technologies Corp.20200116A66.9421.4011.4713.979.937.43
BSVVanguard Short-Term Bond ETF20200116ETF1.240.840.730.740.100.10
BSVNBank7 Corp. Common stock20200116A99.70165.1129.7129.71135.40135.40
BSXBoston Scientific Corp.20200116A2.382.931.881.071.051.86
BTAIBioXcel Therapeutics, Inc. Comm20200116A96.0257.6830.6728.6127.0129.07
BTALAGFiQ U.S. Market Neutral Anti-20200116ETF22.3245.8036.5927.379.2118.43
BTEBaytex Energy Corporation20200116A74.6767.7547.2848.3120.4719.44
BTECPrincipal Healthcare Innovators20200116ETF24.6513.3713.3613.370.010.00
BTGB2Gold Corp.20200116A24.6419.815.986.3213.8313.48
BTNBallantyne Strong, Inc20200116A154.7755.2047.8146.537.398.67
BTUPeabody Energy Corporation20200116A15.3711.93-2.681.9414.6210.00
BUGGlobal X Cybersecurity ETF20200116ETF64.1533.2430.5230.672.722.57
BULPacer US Cash Cows Growth ETF20200116ETF29.5118.4818.4818.480.000.00
BURLBURLINGTON STORES, INC.20200116A9.152.921.431.571.501.35
BUSEFirst Busey Corporation Class A20200116A11.5636.671.093.2335.5733.43
BUYUSCF SummerHaven SHPEI Index Fu20200116ETF83.52
BUYNUSCF SummerHaven SHPEN Index Fu20200116ETF58.6854.0754.0754.070.000.00
BVBrightView Holdings, Inc. Commo20200116A36.0715.887.518.278.377.61
BVALBrand Value ETF20200116ETF15.5511.3113.1411.27-1.840.04
BVSNBroadvision Inc Com20200116A306.88298.78201.56194.3497.22104.44
BWBabcock & Wilcox Enterprises, I20200116A74.0865.6831.0530.0834.6335.60
BWABorgWarner Inc.20200116A4.313.340.540.162.803.18
BWBBridgewater Bancshares, Inc. Co20200116A51.0537.385.747.0331.6330.34
BWENBroadwind Energy Inc20200116A299.77194.38107.0069.8687.38124.52
BWFGBankwell Financial Group Inc20200116A66.7048.8043.2244.155.584.64
BWLABowl America Incorporated20200116A424.141733.021733.021733.020.000.00
BWXSPDR Bloomberg Barclays Interna20200116ETF3.514.193.974.030.230.16
BWXTBWX Technologies, Inc.20200116A7.285.764.003.361.762.40
BWZSPDR Bloomberg Barclays Short T20200116ETF39.3530.2427.2927.292.952.95
BXThe Blackstone Group Inc. Class20200116A2.172.531.431.651.110.89
BXCBlueLinx Holdings Inc.20200116A46.1627.8516.9516.9410.9010.91
BXGBluegreen Vacations Corporation20200116A54.9456.1553.6553.062.503.09
BXMTBlackstone Mortgage Trust, Inc.20200116A2.903.512.310.761.212.76
BXPBoston Properties, Inc.20200116A5.012.68-0.010.672.702.02
BXRXBaudax Bio, Inc. Common Stock20200116A293.12123.4989.0789.6034.4233.89
BXSBancorpSouth, Inc.20200116A7.146.012.803.333.212.68
BYByline Bancorp, Inc. Common Sto20200116A19.639.403.753.625.645.77
BYDBoyd Gaming Corporation20200116A8.275.083.233.741.841.33
BYFCBroadway Financial Corp/Del20200116A468.23252.71252.71252.710.000.00
BYLDiShares Yield Optimized Bond ET20200116ETF8.577.406.616.600.790.80
BYNDBeyond Meat, Inc. Common Stock20200116A11.138.452.844.535.603.92
BYSIBeyondSpring Inc. Ordinary Shar20200116A79.6547.918.4116.4739.4931.44
BZHBeazer Homes USA, Inc. New20200116A17.7515.012.833.1812.1811.83
BZQProShares UltraShort MSCI Brazi20200116ETF5.504.142.791.281.352.86
CCitigroup Inc.20200116A1.321.210.540.510.680.70
CAAPCorporacion America Airports S.20200116A39.9726.399.7815.8016.6110.59
CAASChina Automotive Systems, Inc.20200116A118.78112.4182.6986.5529.7225.86
CABACabaletta Bio, Inc. Common Stoc20200116A134.3361.7746.3048.2015.4713.57
CACCamden National Corporation20200116A31.2018.1012.0712.726.035.38
CACCCredit Acceptance Corp20200116A40.5018.0013.0912.664.815.17
CACGClearBridge All Cap Growth ETF20200116ETF26.3730.7930.4230.420.360.36
CACICACI INTERNATIONAL CLA20200116A19.296.884.275.652.601.23
CADECadence Bancorporation20200116A5.915.141.151.533.983.61
CAECAE INC20200116A4.553.160.08-0.603.083.76
CAGConagra Brands, Inc.20200116A3.472.701.121.431.581.28
CAHCardinal Health, Inc.20200116A4.184.182.082.192.101.99
CAICAI International, Inc.20200116A23.4715.6610.7210.774.934.88
CAKECheesecake Factory (The)20200116A9.696.001.141.394.864.61
CALCaleres Inc20200116A20.2312.707.096.825.615.88
CALACalithera Biosciences, Inc20200116A37.2424.2211.6910.3612.5313.86
CALFPacer US Small Cap Cash Cows 1020200116ETF8.857.046.526.980.520.06
CALMCal-Maine Foods Inc20200116A10.506.871.771.905.104.97
CALXCALIX, INC.20200116A18.1114.237.799.616.444.62
CAMPCalAmp Corp.20200116A16.3316.098.068.528.047.59
CAMTCamtek Ltd20200116A24.9624.5616.9314.077.6410.49
CAPEiPath Shiller CAPE ETN20200116ETN9.1011.025.187.715.843.31
CAPLCrossAmerica Partners LP Common20200116A40.8143.3615.4916.7827.8726.58
CAPRCapricor Therapeutics Inc20200116A199.92142.911.3421.22141.57121.69
CARAvis Budget Group, Inc.20200116A10.035.881.412.144.473.74
CARACara Therapeutics, Inc.20200116A17.2312.964.845.208.117.76
CARECARTER BANK & TRUST MARTINSVILL20200116A42.2937.7028.0325.829.6711.88
CARGCarGurus, Inc. Class A Common S20200116A17.1010.174.364.955.815.21
CAROCarolina Financial Corp.20200116A12.107.003.143.733.863.27
CARSCars.com Inc. Common Stock20200116A14.0210.57-5.88-0.5816.4511.15
CARVCarver Bancorp, Inc.20200116A468.37394.69202.38202.38192.31192.31
CARZFirst Trust NASDAQ Global Auto20200116ETF25.0421.1322.9521.13-1.830.00
CASACasa Systems, Inc. Common Stock20200116A28.8036.9915.5210.8421.4826.15
CASHMeta Financial Group, Inc.20200116A10.457.991.481.336.516.66
CASICASI Pharmaceuticals, Inc.20200116A48.0336.9930.5330.186.456.80
CASSCass Information Systems Inc20200116A46.0421.3416.4915.874.855.47
CASYCasey's General Stores Inc20200116A10.224.671.461.753.222.92
CATCaterpillar Inc.20200116A2.331.420.350.361.071.06
CATBCatabasis Pharmaceuticals, Inc20200116A62.1736.7221.1121.8015.6114.92
CATCCAMBRIDGE BANCORP20200116A89.2653.2549.6649.633.593.62
CATHGlobal X S&P 500 Catholic Value20200116ETF12.574.795.155.15-0.36-0.36
CATMCardtronics plc Class A Ordinar20200116A13.898.987.116.571.872.41
CATOCATO CORP20200116A15.8312.68-0.07-0.1812.7512.85
CATSCatasys Inc. Common Stock20200116A82.2438.2623.8426.1114.4112.14
CATYCathay General Bancorp20200116A12.4956.5514.6316.1641.9340.39
CBChubb Limited20200116A3.103.431.031.392.402.04
CBANColony Bankcorp Inc20200116A400.09139.79143.34134.22-3.555.57
CBATCBAK Energy Technology, Inc. Co20200116A414.87293.51-3.512.42297.02291.09
CBAYCymabay Therapeutics20200116A51.5139.8412.9517.4826.9022.36
CBBCincinnati Bell Inc.20200116A11.356.691.842.624.854.07
CBFVCB Financial Services, Inc. (PA20200116A129.3756.5061.7566.22-5.25-9.72
CBIOCatalyst Biosciences, Inc.20200116A54.4941.325.412.9735.9138.35
CBLCBL& Associates Properties, Inc20200116A96.1467.7746.4355.7821.3411.99
CBLICleveland Biolabs, Inc20200116A663.14616.94356.28359.47260.66257.47
CBMBCBM Bancorp, Inc.20200116A15.61
CBMGCellular Biomedicine Group, Inc20200116A48.7729.4724.0424.685.434.79
CBNKCapital Bancorp, Inc.20200116A90.9152.4549.0156.863.43-4.41
CBOECboe Global Markets, Inc.20200116A5.803.27-0.050.643.322.64
CBONVanEck Vectors ChinaAMC China B20200116ETF71.7461.5061.5061.500.000.00
CBPOChina Biologic Products Holding20200116A13.066.32-1.05-0.177.376.49
CBRECBRE GROUP, INC.20200116A4.473.221.291.281.931.94
CBRLCracker Barrel Old Country Stor20200116A7.105.251.010.744.244.51
CBSHCommerce Bancshares Inc20200116A5.742.701.081.371.621.32
CBTCabot Corporation20200116A16.079.543.094.936.454.60
CBTXCBTX, Inc. Common Stock20200116A45.3119.075.815.6013.2613.47
CBUCommunity Bank System20200116A8.644.852.582.922.261.92
CBZCBIZ, Inc.20200116A15.507.510.360.547.156.97
CCThe Chemours Company20200116A7.815.02-2.481.427.493.60
CCBCoastal Financial Corporation20200116A162.79105.4881.1682.0724.3223.41
CCBGCapital City Bank Group Inc20200116A39.3518.869.2510.219.628.65
CCCClarivate Analytics Plc Ordinar20200116A9.294.221.972.892.251.33
CCCLChina Ceramics Co. Ltd.20200116A125.22166.54104.05119.3962.4947.15
CCDCalamos Dynamic Convertible & I20200116A26.2615.5910.5510.405.045.18
CCEPCoca-Cola European Partners plc20200116A3.152.610.530.102.082.51
CCFChase Corporation20200116A113.8447.1733.8334.7213.3412.44
CCHCollier Creek Holdings Class A20200116A93.90
CCICrown Castle Intl. Corp.20200116A2.663.281.341.741.951.54
CCJCameco Corporation20200116A11.358.972.082.366.876.60
CCKCrown Holdings Inc.20200116A6.483.33-1.43-1.684.765.01
CCLCarnival Corporation20200116A2.121.970.380.481.591.50
CCLPCSI Compressco LP20200116A73.7667.7645.6448.1222.1319.64
CCMPCabot Microelectronics Corp20200116A19.1010.174.554.425.625.74
CCNECNB Financial Corp/PA20200116A62.1129.9726.7926.533.183.44
CCOClear Channel Outdoor Holdings,20200116A34.5133.8323.7426.0010.097.83
CCOICogent Communications Holdings,20200116A10.835.392.212.563.182.83
CCORCore Alternative Capital20200116ETF29.0320.8820.7420.740.150.15
CCRCONSOL Coal Resources LP20200116A62.6847.3226.3626.9120.9720.42
CCRCChina Customer Relations Center20200116A230.47163.99123.79127.4140.2136.58
CCRNCross Country Healthcare Inc20200116A25.2553.13-3.93-2.8257.0755.95
CCSCENTURY COMMUNITIES, INC.20200116A12.427.01-0.101.657.115.36
CCXChurchill Capital Corp II Class20200116A166.8134.265.105.0429.1529.21
CCXIChemoCentryx, Inc.20200116A16.9411.133.685.837.445.30
CDAYCeridian HCM Holding20200116A9.815.952.842.513.113.43
CDCVictoryShares US EQ Income Enha20200116ETF4.324.072.062.092.021.98
CDECoeur Mining, Inc.20200116A14.3512.595.465.667.146.93
CDEVCentennial Resource Development20200116A22.3316.773.894.2112.8712.55
CDLVictoryShares US Large Cap High20200116ETF11.995.314.945.200.370.11
CDLXCardlytics, Inc. Common Stock20200116A22.5811.322.953.968.367.35
CDMOAvid Bioservices, Inc. Common S20200116A26.0127.575.7119.7321.867.85
CDNACareDx, Inc.20200116A27.5715.8211.086.904.748.92
CDNSCadence Design Systems20200116A3.692.451.131.021.311.43
CDORCondor Hospitality Trust, Inc.20200116A9.039.717.919.711.800.00
CDRCedar Realty Trust, Inc20200116A35.9930.8022.3421.978.478.83
CDTXCidara Therapeutics, Inc.20200116A78.6972.6937.7938.8834.9033.81
CDWCDW Corporation20200116A5.383.851.691.992.161.86
CDXCChromaDex Corporation20200116A46.0028.235.718.9222.5219.31
CDXSCodexis, Inc.20200116A17.0414.962.919.9412.055.02
CDZICADIZ, Inc.20200116A26.6314.498.759.965.754.53
CECelanese Corporation Common Sto20200116A5.482.411.241.191.171.22
CECECeco Environmental Corp20200116A35.2819.117.656.4211.4612.69
CEFSSaba Closed-End Funds ETF20200116ETF38.7933.8627.3733.216.490.65
CEICamber Energy, Inc20200116A116.0987.2775.6479.3911.637.89
CEIXCONSOL Energy Inc.20200116A26.3412.582.965.609.626.98
CELCellcom Israel, Ltd.20200116A54.8139.3312.1512.1527.1827.18
CELCCelcuity Inc. Common Stock20200116A729.08492.71465.09470.2827.6222.43
CELHCelsius Holdings, Inc. Common S20200116A27.6135.14-6.521.9541.6533.19
CELPCypress Environmental Partners,20200116A93.6659.5057.3056.982.202.52
CEMBiShares J.P. Morgan EM Corporat20200116ETF22.3812.688.838.853.853.83
CEMIChembio diagnostics, Inc.20200116A203.91104.2489.1788.0315.0716.21
CENTCentral Garden and Pet Co20200116A28.7915.508.118.777.396.73
CENTACentral Garden & Pet Company20200116A17.1433.198.457.5024.7425.69
CENXCentury Aluminum Co20200116A14.5916.003.513.4912.4912.51
CEPUCentral Puerto S.A. American De20200116A50.2545.0020.7928.9824.2116.01
CEQPCrestwood Equity Partners LP20200116A9.875.500.981.394.514.10
CERCCerecor Inc.20200116A77.2773.3631.6726.7741.6946.59
CERNCerner Corp20200116A3.593.240.17-0.253.063.48
CERSCerus Corp20200116A25.4422.024.927.7017.1014.31
CETVCentral European Media Enterpri20200116A22.1821.5816.3915.555.196.03
CETXCEMTREX INC.20200116A60.9150.6224.9825.4825.6425.15
CEVACEVA Inc.20200116A22.3355.075.506.4449.5748.63
CEWWisdomTree Emerging Currency S20200116ETF21.5113.4613.4613.460.000.00
CEYVictoryShares Emerging Market H20200116ETF28.3218.9115.1818.743.730.16
CEZVictoryShares Emerging Market V20200116ETF24.9728.5412.5112.5916.0215.95
CFCF Industries Holding, Inc.20200116A4.799.122.312.966.816.16
CFAVictoryShares US 500 Volatility20200116ETF4.8116.196.786.869.409.32
CFBCrossFirst Bankshares, Inc. Com20200116A90.1350.5541.0441.649.518.91
CFBICommunity First Bancshares, Inc20200116A393.5786.4279.1579.157.277.27
CFBKCentral Federal Corporation20200116A99.5080.7280.7280.720.000.00
CFFACF Finance Acquisition Corp. Cl20200116A59.039.862.037.837.822.03
CFFIC&F Financial Corp20200116A199.9952.8350.8752.111.960.72
CFFNCapitol Federal Financial, Inc.20200116A7.6535.436.9210.0928.5125.34
CFGCitizens Financial Group, Inc.20200116A2.562.230.220.582.011.65
CFMSConformis, Inc. Common Stock20200116A111.4473.1412.5123.7460.6349.40
CFOVictoryShares US 500 Enhanced V20200116ETF5.223.301.331.321.971.98
CFRCullen/Frost Bankers Inc.20200116A8.644.001.692.232.311.77
CFRXContraFect Corporation20200116A102.0584.6356.3556.4728.2728.12
CFXColfax Corporation20200116A6.723.83-0.82-2.914.656.74
CGThe Carlyle Group Inc. Common S20200116A6.333.91-0.46-0.234.364.14
CGACHINA GREEN AGRICULTURE INC20200116A149.2186.3250.6460.0335.6926.30
CGBDTCG BDC, Inc. Common Stock20200116A9.376.933.844.093.092.85
CGCCanopy Growth Corporation Commo20200116A11.0910.345.366.114.984.23
CGENCompugen Ltd20200116A41.0939.2913.1212.2526.1727.04
CGIXCancer Genetics, Inc. Common St20200116A113.3779.5764.9766.2614.6013.31
CGNXCognex Corp20200116A8.546.01-0.64-0.256.656.25
CGOCalamos Global Total Return Fun20200116A78.2641.7136.1137.645.604.06
CGWInvesco S&P Global Water Index20200116ETF6.413.832.854.010.98-0.18
CHADDirexion Daily CSI 300 China A20200116ETF13.788.247.898.260.35-0.02
CHAPChaparral Energy, Inc.20200116A123.2790.2073.8067.1416.4023.06
CHAUDirexion Daily CSI 300 China A20200116ETF4.194.371.972.892.401.48
CHCIComstock Holding Companies, Inc20200116A485.05198.91199.43199.43-0.52-0.52
CHCOCity Holding Co20200116A19.7812.629.558.053.074.57
CHCTCommunity Healthcare Trust Inco20200116A19.6011.345.114.876.246.48
CHDChurch & Dwight Co., Inc.20200116A3.282.220.520.971.701.26
CHDNChurchill Downs Inc20200116A14.8711.334.025.597.315.74
CHEChemed Corporation20200116A29.5416.7710.4510.896.325.87
CHEFThe Chef's Warehouse Inc20200116A21.838.865.655.173.213.68
CHEKCheck-Cap Ltd.20200116A112.57112.9967.8480.9045.1532.09
CHEPAGFiQ U.S. Market Neutral Value20200116ETF201.85
CHFSCHF Solutions, Inc. Common Stoc20200116A157.21162.71130.31130.4632.4032.25
CHGGCHEGG, INC.20200116A4.882.570.661.011.901.55
CHGXChange Finance U.S. Large Cap F20200116ETF35.7611.4311.4311.430.000.00
CHHChoice Hotels Intnl.20200116A6.113.190.490.812.702.38
CHICalamos Convertible Opportuniti20200116A15.5516.5211.0011.225.525.30
CHICGlobal X MSCI China Communicati20200116ETF281.45206.41206.66206.66-0.26-0.26
CHIHGlobal X MSCI China Health Care20200116ETF225.35424.33424.33424.330.000.00
CHIIGlobal X MSCI China Industrials20200116ETF257.0864.6964.6964.690.000.00
CHIKGlobal X MSCI China Information20200116ETF14.6858.2958.2058.220.090.07
CHILGlobal X MSCI China Large-Cap 520200116ETF69.9172.1275.5073.81-3.38-1.69
CHIMGlobal X MSCI China Materials E20200116ETF186.15187.03187.03187.030.000.00
CHIQGlobal X MSCI China Consumer Di20200116ETF11.4114.389.5412.854.841.53
CHIRGlobal X MSCI China Real Estate20200116ETF57.5618.33-4.14-3.5122.4721.85
CHISGlobal X MSCI China Consumer St20200116ETF142.3546.0346.0346.030.000.00
CHIUGlobal X MSCI China Utilities E20200116ETF457.54
CHIXGlobal X MSCI China Financials20200116ETF28.1023.2243.4843.48-20.25-20.25
CHKChesapeake Energy Corp.20200116A10.4711.766.099.225.692.54
CHKPCheck Point Software Technologi20200116A4.252.030.630.701.401.33
CHMAChiasma, Inc. Common Stock20200116A32.9925.415.379.1420.0316.27
CHMGChemung Financial Corp20200116A118.9682.90-7.1640.9090.0542.00
CHMICHERRY HILL MORTGAGE INVESTMENT20200116A9.939.413.223.286.196.13
CHNALoncar China BioPharma ETF20200116ETF32.6810.206.556.483.653.71
CHNGChange Healthcare Inc. Common S20200116A12.698.855.925.622.933.23
CHNRChina Natural Resources, Inc.20200116A281.17224.85139.14186.1285.7138.73
CHPMCHP Merger Corp. Class A Common20200116A718.08379.18439.57439.57-60.40-60.40
CHRACharah Solutions, Inc Common St20200116A106.1761.2041.8141.7119.3819.48
CHRSCoherus BioSciences, Inc.20200116A13.647.201.612.965.584.23
CHRWC.H. Robinson Worldwide, Inc.20200116A4.322.101.311.050.791.06
CHSChicos FAS, Inc.20200116A24.1918.529.839.528.699.00
CHUYChuy's Holdings, Inc. Common St20200116A31.9842.7916.4915.7626.3027.03
CHWCalamos Global Dynamic Income F20200116A11.769.228.027.991.191.23
CHWYChewy, Inc.20200116A8.955.853.193.552.652.30
CHYCalamos Convertible and High In20200116A10.8712.2112.0312.850.17-0.64
CICIGNA Corporation20200116A5.272.280.020.022.262.26
CIACitizens, Inc.20200116A52.4290.4840.3443.3950.1447.09
CIBRFirst Trust Exchange-Traded Fun20200116ETF13.7014.649.3910.355.254.29
CIDVictoryShares International Hig20200116ETF30.2912.0512.0312.050.020.00
CIDMCinedigm Corp.20200116A194.78374.92376.85376.76-1.93-1.84
CIENCiena Corporation20200116A4.378.171.181.376.996.80
CIFSChina Internet Nationwide Finan20200116A146.19152.84127.17124.5125.6628.33
CIGIColliers International Group In20200116A12.357.242.552.454.694.79
CILVictoryShares International Vol20200116ETF24.4919.8319.8119.820.020.01
CIMChimera Investment Corp.20200116A4.792.931.111.441.811.47
CINFCincinnati Financial Corp20200116A6.905.944.805.331.150.62
CINRCINER RESOURCES LP20200116A65.0339.638.697.9430.9431.69
CIOCITY OFFICE REIT, INC.20200116A11.0112.225.746.146.476.07
CIRCIRCOR International, Inc20200116A22.9815.916.076.539.849.38
CITCIT Group Inc.20200116A6.623.361.721.921.641.44
CIVBCivista Bancshares, Inc.20200116A49.8221.9011.8410.6710.0711.23
CIXComp X International Inc.20200116A172.9582.6070.5970.5912.0012.00
CIZVictoryShares Developed Enhance20200116ETF16.9015.2615.2615.260.000.00
CIZNCitizens Holding Co.20200116A604.12440.57443.09443.09-2.52-2.52
CJJDChina Jo-Jo Drugstores, Inc.20200116A77.1659.4941.0233.8718.4725.62
CKHSeacor Holdings Inc.20200116A26.7016.357.958.828.417.53
CKPTCheckpoint Therapeutics, Inc. C20200116A129.15130.9687.4493.7543.5237.21
CKXCKX Lands, Inc.20200116A626.81431.22431.22431.220.000.00
CLColgate-Palmolive Company20200116A1.711.550.460.841.090.70
CLARClarus Corporation Common Stock20200116A33.2331.345.256.0726.0925.27
CLBCore Laboratories N.V.20200116A9.675.461.721.813.743.66
CLBKColumbia Financial, Inc. Common20200116A6.906.323.283.393.042.93
CLBSCaladrius Biosciences, Inc. Com20200116A298.67203.58180.53180.0723.0523.50
CLCTCollectors Universe20200116A50.3035.4611.8812.3323.5723.13
CLDBCORTLAND BNCP CRTLD OHIO20200116A367.65282.85-62.65-64.55345.50347.40
CLDRCloudera, Inc.20200116A8.676.771.761.795.014.98
CLDTCHATHAM LODGING TRUST20200116A11.817.654.494.293.153.36
CLDXCelldex Therapeutics, Inc20200116A79.7167.6050.3850.5317.2217.07
CLFCleveland-Cliffs Inc.20200116A12.749.961.742.658.227.31
CLFDClearfield, Inc.20200116A63.4754.448.0310.6046.4143.84
CLGXCorelogic, Inc.20200116A6.963.951.972.361.981.60
CLHClean Harbors, Inc20200116A10.014.922.352.042.572.87
CLIMack-Cali Realty Corp.20200116A8.946.353.303.723.052.63
CLIRClearSign Technologies Corporat20200116A392.07247.36115.46115.87131.90131.49
CLIXProShares Long Online/Short Sto20200116ETF16.4511.1610.9611.120.200.05
CLMTCalumet Specialty Products Part20200116A56.0645.8013.3712.6732.4233.13
CLNCColony Credit Real Estate, Inc.20200116A15.9912.106.317.205.784.90
CLNEClean Energy Fuels Corp.20200116A38.8134.0817.2520.6816.8213.40
CLNYColony Capital, Inc. Class A C20200116A20.3018.087.227.5610.8610.51
CLOUGlobal X Cloud Computing ETF20200116ETF14.1530.2719.8719.3910.4010.88
CLPRClipper Realty Inc. Common Stoc20200116A76.9531.3517.2418.4914.1112.87
CLPSCLPS Incorporation Common Stock20200116A314.75210.43167.09168.1343.3342.29
CLRCONTINENTAL RESOURCES INC.20200116A5.774.030.610.873.413.15
CLRBCellectar Biosciences INC NEW20200116A174.19166.66140.70111.5025.9655.16
CLRGIQ Chaikin U.S. Large Cap ETF20200116ETF10.216.266.166.230.100.03
CLROClearOne, Inc. (DE) Common Stoc20200116A343.41126.49-59.1553.04185.6473.45
CLSCelestica, Inc.20200116A11.509.903.764.306.145.60
CLSDClearside Biomedical, Inc. Comm20200116A78.2384.0563.4260.4520.6323.60
CLSNCelsion Corporation20200116A132.6093.5472.5673.8820.9819.66
CLTLInvesco Treasury Collateral ETF20200116ETF1.750.700.700.700.000.00
CLUBTown Sports International Holdi20200116A128.6162.3945.7048.1216.6914.27
CLVSClovis Oncology, Inc.20200116A15.1614.095.864.178.249.93
CLWClearwater Paper Corporation20200116A34.9521.713.304.8318.4216.88
CLWTEuro Tech Holdings Co Ltd. New20200116A356.36210.82181.01180.8129.8130.01
CLXClorox Company20200116A3.343.512.031.981.491.53
CLXTCalyxt, Inc. Common Stock20200116A70.4841.9217.5022.1824.4319.77
CMCanadian Imperial Bank of Comme20200116A1.901.390.420.540.970.85
CMAComerica Incorporated20200116A4.345.900.931.314.984.60
CMBMCambium Networks Corporation Or20200116A291.07119.51-2.6140.03122.1179.48
CMBSiShares CMBS ETF20200116ETF24.099.308.058.171.251.13
CMCCommercial Metals Company20200116A5.124.891.932.532.962.36
CMCLCaledonia Mining Corporation Pl20200116A152.1853.5915.8614.5537.7339.04
CMCOColumbus McKinnon Corp/NY20200116A22.8510.212.963.247.256.97
CMCSAComcast Corp20200116A2.188.016.196.141.831.88
CMCTCIM Commercial Trust Corp.20200116A33.4819.7914.8414.684.985.14
CMDCantel Medical Corporation20200116A14.796.542.062.744.473.79
CMDYiShares Bloomberg Roll Select C20200116ETF58.4127.2029.0428.86-1.83-1.66
CMECME Group Inc.20200116A3.855.602.962.042.633.56
CMFiShares California Muni Bond ET20200116ETF3.021.381.271.270.100.11
CMGChipotle Mexican Grill, Inc.20200116A7.924.271.841.972.422.30
CMICummins Inc.20200116A4.573.540.141.323.402.22
CMLSCumulus Media Inc. Class A Comm20200116A77.8055.3948.1250.157.265.24
CMOCapstead Mortgage Corp.20200116A12.4811.956.067.405.894.55
CMPCompass Minerals International,20200116A14.9710.047.708.532.341.51
CMPRCimpress PLC Ordinary Shares (I20200116A23.0114.683.521.3211.1713.36
CMRECostamare Inc.20200116A10.468.68-1.002.249.676.43
CMRXChimerix, Inc.20200116A49.0540.9820.8821.1420.1019.86
CMSCMS Energy Corporation20200116A2.061.580.540.981.040.60
CMTCore Molding Technologies, Inc.20200116A282.35233.85233.85233.850.000.00
CMTLComtech Telecommunications20200116A20.3114.604.274.9310.339.68
CNXtrackers MSCI All China Equity20200116ETF16.218.206.666.661.551.54
CNACNA Financial Corporation20200116A13.946.582.423.804.172.78
CNATConatus Pharmaceuticals Inc.20200116A73.9551.0038.5136.8912.5014.11
CNBKACentury Bancorp Inc/Mass20200116A88.4764.1552.7054.9711.459.18
CNBSAmplify Seymour Cannabis ETF20200116ETF45.8636.3933.1636.373.230.02
CNCCentene Corporation20200116A3.382.552.251.520.301.03
CNCEConcert Pharmaceuticals, Inc.20200116A51.6025.82-2.98-1.4428.8027.31
CNCRLoncar Cancer Immunotherapy ETF20200116ETF29.1917.838.8016.039.041.81
CNDTConduent Incorporated Common St20200116A17.8720.900.716.1020.1914.80
CNETChinaNet Online Holdings Inc.20200116A233.20233.57137.06134.6496.5198.93
CNFRConifer Holdings, Inc20200116A589.68540.00540.00540.000.000.00
CNHICNH INDUSTRIAL N.V.20200116A9.106.272.192.204.084.08
CNICanadian National Railway20200116A2.021.991.471.210.530.79
CNKCinemark Holdings, Inc.20200116A8.044.482.372.422.112.06
CNMDCONMED Corporation20200116A16.346.131.572.034.574.11
CNNECannae Holdings, Inc. Common St20200116A15.628.841.661.727.187.16
CNOCNO Financial Group, Inc.20200116A5.734.981.561.983.443.01
CNOBCenter Bancorp Inc20200116A18.247.304.014.273.283.03
CNPCenterPoint Energy, Inc.20200116A3.853.400.040.593.372.81
CNQCanadian Natural Resources Limi20200116A3.203.230.640.822.602.41
CNRCornerstone Building Brands, In20200116A23.8421.47-2.48-1.8423.9523.31
CNRGSPDR S&P Kensho Clean Power ETF20200116ETF14.217.787.828.10-0.04-0.32
CNSCohen & Steers Inc.20200116A16.978.335.095.333.243.00
CNSLConsolidated Communications Hol20200116A24.0620.797.636.3413.1714.45
CNSPCNS Pharmaceuticals, Inc. Commo20200116A165.08119.8080.1278.4639.6941.34
CNSTConstellation Pharmaceuticals,20200116A54.4331.7023.0524.168.647.54
CNTGCentogene N.V. Common Shares20200116A386.28137.7795.9397.5041.8440.27
CNTYCentury Casinos Inc20200116A48.0743.0719.1519.9923.9223.08
CNXCNX Resources Corporation20200116A12.5711.274.606.066.675.22
CNXMCNX Midstream Partners LP20200116A16.679.01-0.76-0.329.779.33
CNXNPC Connection Inc20200116A17.378.720.150.778.567.95
CNXTVanEck Vectors ChinaAMC SME-Chi20200116ETF20.2040.56-21.1523.5261.7117.04
CNYAiShares MSCI China A ETF20200116ETF23.2719.7516.7716.772.982.98
COGlobal Cord Blood Corporation20200116A42.2930.6220.0220.6410.599.98
COCPCocrystal Pharma, Inc. Common S20200116A297.85302.33232.98234.8269.3567.51
CODACoda Octopus Group, Inc. Common20200116A108.9757.9638.5738.3819.3919.58
CODICompass Diversified Holdings Sh20200116A17.1212.837.028.355.824.49
CODXCo-Diagnostics, Inc. Common Sto20200116A133.38185.87173.95169.6711.9216.20
COFCapital One Financial20200116A3.924.904.564.670.340.24
COGCabot Oil & Gas Corp.20200116A5.774.293.272.461.021.83
COHNCohen & Company Inc20200116A383.96166.56129.39140.9437.2225.67
COHRCoherent Inc20200116A16.987.232.104.025.344.12
COHUCohu Inc20200116A14.9061.544.678.1556.8853.39
COKECoca-Cola Consolidated, Inc. Co20200116A53.9127.4412.6915.8914.7511.55
COLBColumbia Banking Systems Inc20200116A8.5313.263.594.339.668.92
COLDAmericold Realty Trust20200116A4.563.660.961.442.702.23
COLLCollegium Pharmaceutical, Inc.20200116A23.4918.582.705.8515.8912.74
COMDirexion Auspice Broad Commodit20200116ETF41.518.979.719.71-0.75-0.75
COMBGraniteShares Bloomberg Commodi20200116ETF22.3715.0715.0014.710.070.36
COMMCommScope Holding Company, Inc.20200116A7.5012.539.418.673.153.87
COMTiShares Commodities Select Stra20200116ETF8.7719.3417.2917.432.051.91
CONECyrusOne Inc Common Stock20200116A8.158.838.536.360.302.46
CONNConn's Inc.20200116A15.5011.473.524.167.957.32
COOThe Cooper Companies, Inc.20200116A7.272.980.771.172.211.80
COOPMr. Cooper Group Inc. Common St20200116A15.5920.677.136.5513.5414.12
COPConocoPhillips20200116A2.252.52-0.280.122.792.40
COPXGlobal X Copper Miners ETF (NEW20200116ETF27.8219.839.0620.2810.76-0.45
CORCoresite Realty Corporation20200116A10.064.621.481.573.143.05
CORECore Mark Holding Co., Inc.20200116A21.8714.835.185.289.659.56
CORPPIMCO Investment Grade Corporat20200116ETF9.104.285.804.09-1.520.19
CORRCorEnergy Infrastructure Trust,20200116A20.2410.786.677.154.113.64
CORTCorcept Therapeutics Inc.20200116A15.3918.674.184.9714.5013.70
CORVCorrevio Pharma Corp. Ordinary20200116A27.2922.5314.8915.417.647.13
COSTCostco Wholesale Corp20200116A2.571.890.560.561.331.33
COTYCOTY INC20200116A8.888.373.263.825.134.55
COUPCoupa Software Incorporated20200116A9.986.460.390.856.075.61
COWiPath Series B Bloomberg Livest20200116ETN19.4011.006.426.884.594.13
COWNCowen Inc. Class A Common Stock20200116A18.4913.504.874.948.638.56
COWZPacer US Cash Cows 100 ETF20200116ETF6.154.004.434.35-0.43-0.34
CPCanadian Pacific Railway20200116A3.742.540.981.161.561.38
CPACopa Holdings, S.A.20200116A14.176.69-0.050.186.746.51
CPAHCounterpath Corp20200116A122.68122.14114.75112.617.399.53
CPBCampbell Soup Company20200116A3.322.100.000.452.101.66
CPECallon Petroleum Company20200116A23.7817.997.288.5210.709.45
CPFCentral Pacific Financial Corpo20200116A11.236.893.274.893.622.00
CPGCRESCENT POINT ENERGY CORP.20200116A23.1920.668.6010.3612.0610.30
CPHCCanterbury Park Holding Corpora20200116A296.6198.4598.4598.450.000.00
CPHIChina Pharma Holdings, Inc.20200116A80.27116.40107.57107.818.838.58
CPICPI Inflation Hedged ETF20200116ETF20.265.375.375.370.000.00
CPIXCumberland Pharmaceuticals Inc20200116A88.0258.1642.8441.6815.3216.48
CPKChesapeake Utilities20200116A22.189.562.944.686.624.89
CPLGCorePoint Lodging Inc. Common S20200116A26.0539.4225.6434.7613.774.66
CPLPCapital Product Partners L.P.20200116A26.1016.7610.3910.646.376.13
CPRICapri Holdings Limited20200116A5.113.881.521.882.372.00
CPRTCopart Inc20200116A4.438.782.642.676.136.11
CPRXCatalyst Pharmaceutical Inc.20200116A23.6818.966.8411.2112.127.74
CPSCooper-Standard Automotive Inc.20200116A34.8417.316.645.5910.6811.72
CPSHCPS Technologies Corp. Common S20200116A319.34245.69193.17194.7952.5250.89
CPSIComputer Programs & Systems In20200116A28.3515.667.609.068.066.60
CPSSConsumer Portfolio Services20200116A290.27613.99285.64285.64328.34328.34
CPSTCapstone Turbine Corp20200116A62.6569.7560.9763.768.785.99
CPTCamden Property Trust20200116A4.982.491.211.131.281.36
CPTACapitala Finance Corp.20200116A19.5314.695.344.859.359.84
CPZCalamos Long/Short Equity & Dyn20200116A52.2635.6134.5834.581.041.04
CQPCheniere Energy Partners, LP20200116A19.0915.107.7210.437.384.67
CQQQInvesco China Technology ETF20200116ETF13.9118.0012.4612.685.535.31
CRCrane Company20200116A11.359.113.112.756.016.37
CRAICRA International, Inc.20200116A52.4522.3611.6313.1610.739.20
CRAKVanEck Vectors Oil Refiners ETF20200116ETF62.0638.0538.0538.050.000.00
CRBNiShares MSCI ACWI Low Carbon Ta20200116ETF21.527.817.247.240.560.56
CRBPCorbus Pharmaceuticals Holdings20200116A16.5317.356.109.1511.268.21
CRCCalifornia Resources Corporatio20200116A17.1519.1310.749.108.3810.02
CRDACrawford & Company Class A20200116A58.6768.8611.7312.8357.1356.03
CRDBCrawford & Company Class B20200116A91.6334.6020.9422.0013.6512.60
CREECree Inc20200116A8.425.753.314.452.441.30
CREGChina Recycling Energy Corporat20200116A173.46239.11180.27180.3658.8458.75
CREXCREATIVE REALITIES, INC.20200116A1160.05431.54431.54431.540.000.00
CRHMCRH Medical Corporation20200116A37.6521.4516.797.814.6613.64
CRICarter's Inc.20200116A7.964.700.441.344.273.37
CRISCuris Inc20200116A114.0669.5924.5928.8845.0040.72
CRKComstock Resources, Inc.20200116A27.0119.479.958.919.5210.56
CRLCharles River Laboratories Inte20200116A9.824.291.581.302.712.99
CRMsalesforce.com, inc.20200116A2.592.491.861.770.620.72
CRMDCorMedix Inc.20200116A43.8425.953.223.6122.7322.34
CRMTAmerica's Car Mart Inc20200116A58.8826.0112.6614.3913.8411.04
CRNCCerence Inc. Common Stock20200116A35.5614.309.1310.195.164.11
CRNTCeragon Networks Ltd20200116A45.3338.7725.4626.4013.3112.38
CRNXCrinetics Pharmaceuticals, Inc.20200116A107.6877.2462.8962.8214.3514.42
CRONCronos Group Inc. Common Share20200116A12.3410.731.632.769.107.97
CROPIQ Global Agribusiness Small Ca20200116ETF50.5728.1631.1931.19-3.03-3.03
CROXCrocs, Inc.20200116A9.025.481.182.014.303.48
CRSCarpenter Technology Corp20200116A19.029.615.205.734.403.88
CRSACrescent Acquisition Corp Class20200116A34.9119.9119.9120.020.00-0.11
CRSPCRISPR Therapeutics AG20200116A15.7713.024.284.618.758.42
CRTCross Timbers Royalty Trust20200116A52.9732.1525.2327.726.924.43
CRTXCortexyme, Inc. Common Stock20200116A172.2696.3846.2737.7550.1158.63
CRUSCirrus Logic Inc20200116A8.664.561.261.843.292.72
CRVLCorvel Corp20200116A46.0620.7614.3013.696.457.06
CRVSCorvus Pharmaceuticals, Inc.20200116A74.7444.45-1.693.3046.1441.15
CRWDCrowdStrike Holdings, Inc. Clas20200116A7.105.852.853.773.002.08
CRWSCrown Crafts Inc20200116A131.5551.5645.5148.726.052.84
CRYCryoLife, Inc.20200116A17.9012.479.2310.013.242.46
CSAVictoryShares US Small Cap Vola20200116ETF21.8413.532.532.5311.0011.00
CSBVictoryShares US Small Cap High20200116ETF19.0110.8611.1311.21-0.27-0.35
CSBRChampions Oncology, Inc.20200116A142.7064.1336.7538.6127.3825.52
CSCOCisco Systems Inc20200116A2.062.971.581.661.391.31
CSDInvesco S&P Spin-Off ETF20200116ETF40.713.812.682.621.131.19
CSFVictoryShares US Discovery Enha20200116ETF13.238.243.757.194.491.05
CSFLCenterState Bank Corporation Co20200116A8.2313.040.289.8812.773.16
CSGPCoStar Group Inc20200116A23.607.483.263.814.203.64
CSGSCSG Systems International20200116A11.237.582.642.964.944.62
CSIQCanadian Solar, Inc.20200116A10.497.691.102.576.595.13
CSLCarlisle Companies, Inc.20200116A11.434.050.821.113.232.93
CSLTCASTLIGHT HEALTH, INC.20200116A72.7177.0249.6651.4927.3625.54
CSMProShares Large Cap Core Plus20200116ETF8.157.196.476.380.720.82
CSMLIQ Chaikin U.S. Small Cap ETF20200116ETF17.0868.5342.6261.7025.916.83
CSODCornerstone OnDemand, Inc.20200116A9.884.241.621.912.622.32
CSPICSP Inc.20200116A163.79163.88157.66162.076.231.81
CSQCalamos Strategic Total Return20200116A12.4767.3563.3063.604.053.75
CSSEChicken Soup for the Soul Enter20200116A143.3076.7542.3642.6434.3934.11
CSTECaesarstone Ltd.20200116A21.1516.261.321.4914.9414.77
CSTLCastle Biosciences, Inc. Common20200116A127.1282.1053.7660.6728.3521.43
CSTMConstellium SE Class A Ordinary20200116A9.418.850.062.818.806.04
CSTRCapStar Financial Holdings, Inc20200116A33.9527.8511.5415.0016.3112.86
CSUCapital Senior Living20200116A68.3336.179.1411.8227.0324.35
CSVCarriage Services, Inc.20200116A25.408.90-1.353.0210.255.88
CSWCCapital Southwest Corp20200116A14.479.495.405.514.093.99
CSWICSW Industrials, Inc20200116A41.2016.2211.0911.635.144.60
CSXCSX Corporation20200116A2.273.040.381.412.661.64
CTASCintas Corp20200116A8.234.252.142.232.112.02
CTBCooper Tire & Rubber Co.20200116A12.628.082.434.245.653.84
CTBICommunity Trust Bancorp Inc20200116A22.5612.106.546.945.565.16
CTEKCynergisTek, Inc.20200116A611.23346.11351.08351.08-4.97-4.97
CTGComputer Task Group, Inc.20200116A108.3375.4779.7361.00-4.2714.47
CTHRCharles & Colvard Ltd20200116A132.1496.4576.4173.5920.0422.86
CTIBYunhong CTI Ltd. Common Stock20200116A194.77164.97124.55135.8640.4229.11
CTICCTI BioPharma Corp. (DE) Common20200116A162.07195.22180.11183.1715.1112.05
CTLCenturyLink, Inc.20200116A7.436.14-0.521.296.674.85
CTLTCATALENT, INC.20200116A7.223.211.631.451.581.76
CTMXCytomX Therapeutics, Inc.20200116A41.1926.1710.7610.2315.4015.94
CTOConsolidated-Tomoka Land Co.20200116A106.0148.4931.1131.5817.3816.91
CTRAContura Energy, Inc. Common Sto20200116A42.0423.796.117.6317.6916.16
CTRCCentric Brands Inc. Common Stoc20200116A235.94207.46139.31139.1868.1568.28
CTRECARTRUST REIT, INC.20200116A8.2210.702.033.748.676.96
CTRMCastor Maritime Inc. Common Sto20200116A146.7582.1353.0057.3429.1324.80
CTRNCiti Trends, Inc.20200116A30.1718.874.887.4913.9911.38
CTSCTS Corporation20200116A16.495.963.373.222.582.74
CTSHCognizant Technology Solutions20200116A1.982.461.160.971.301.49
CTSOCytosorbents Corp.20200116A56.2832.3911.4212.6320.9719.76
CTTCATCHMARK TIMBER TRUST, INC.20200116A22.0915.309.8910.575.404.72
CTVACorteva, Inc. Common Stock20200116A4.543.032.301.920.721.10
CTXRCitius Pharmaceuticals Inc. Com20200116A240.46151.87106.74125.7145.1326.16
CTXSCitrix Systems Inc20200116A3.803.711.721.901.991.81
CUBCubic Corporation20200116A15.706.352.533.083.823.27
CUBAHerzfeld Caribbean Basin Fund20200116A112.9849.6048.9648.960.630.63
CUBECubeSmart20200116A3.473.251.420.901.822.35
CUBICUSTOMERS BANCORP INC20200116A17.6912.345.866.766.495.59
CUECue Biopharma, Inc.20200116A52.3426.9811.268.2115.7318.77
CUICUI Global, Inc.20200116A85.8675.088.036.4167.0568.63
CULPCulp, Inc.20200116A95.5548.2833.2736.3715.0011.91
CUOContinental Materials Corporati20200116A171.09145.40123.89127.1421.5118.27
CUREDirexion Daily Healthcare Bull20200116ETF5.964.224.533.64-0.320.58
CUROCURO Group Holdings Corp.20200116A23.4914.432.154.1912.2810.24
CUTInvesco MSCI Global Timber ETF20200116ETF17.4411.7711.3111.310.460.46
CUTRCutera, Inc.20200116A26.6414.922.843.1712.0811.75
CUZCousins Properties Inc.20200116A5.354.282.971.801.312.48
CVACovanta Holding Corporation20200116A6.836.214.054.352.161.86
CVBFCVB Financial Corp20200116A5.2612.661.782.6810.8910.03
CVCOCavco Industries Inc.20200116A61.1725.2315.5617.619.117.05
CVCYCentral Valley Community Bancor20200116A78.9847.0543.2443.833.813.23
CVECenovus Energy Inc.20200116A10.567.312.302.385.014.93
CVEOCIVEO CORPORATION20200116A92.4681.9658.2455.2223.7226.75
CVETCovetrus, Inc. Common Stock20200116A12.9611.382.120.589.2610.79
CVGICommercial Vehicle Group, Inc.20200116A30.6819.609.648.739.9610.87
CVGWCalavo Growers Inc20200116A18.3410.183.554.546.635.64
CVICVR ENERGY, INC.20200116A9.326.392.823.063.573.33
CVIACovia Holdings Corporation Comm20200116A108.0367.7126.7327.4740.9840.24
CVLTCommault Systems, Inc.20200116A8.9349.378.7810.6040.5838.77
CVLYCodorus Valley Bancorp Inc20200116A107.4151.2751.9852.51-0.71-1.24
CVMCel-Sci Corporation20200116A28.2429.4523.7019.155.7510.31
CVNACarvana Co.20200116A12.957.272.594.474.692.80
CVRChicago Rivet & Machine Co.20200116A343.8577.60182.88182.88-105.28-105.28
CVSCVS HEALTH CORPORATION20200116A1.521.23-0.20-0.021.431.25
CVTICovenant Transportation Group,20200116A24.5118.994.605.5514.3913.44
CVUCPI Aerostructures, Inc.20200116A78.2447.1022.4722.4724.6324.63
CVVCVD Equipment Corp.20200116A693.84599.68651.83605.38-52.15-5.70
CVXChevron Corporation20200116A1.380.940.440.580.490.36
CVYInvesco Zacks Multi-Asset Incom20200116ETF26.0012.028.618.543.413.47
CWCurtiss-Wright Corp.20200116A11.956.692.903.783.792.91
CWBSPDR Bloomberg Barclays Convert20200116ETF1.835.034.164.170.890.87
CWBCCommunity West BanCshares20200116A391.49312.65291.79291.7920.8620.86
CWBRCohBar, Inc. Common Stock20200116A303.72224.98162.96159.0662.0165.92
CWCOConsolidated Water Co Inc20200116A29.5341.1113.93-4.2927.1745.40
CWEBDirexion Daily CSI China Intern20200116ETF30.5017.967.208.1810.779.78
CWENClearway Energy, Inc. Class C C20200116A11.255.451.742.623.722.83
CWENAClearway Energy, Inc. Class A20200116A17.4334.1426.3125.797.838.35
CWHCamping World Holdings, Inc.20200116A20.1110.093.334.656.765.45
CWISPDR MSCI ACWI ex-US ETF20200116ETF4.122.873.363.01-0.50-0.15
CWKCushman & Wakefield plc Ordinar20200116A10.939.422.582.236.847.20
CWSAdvisorShares Focused Equity ET20200116ETF52.1317.3417.1417.700.19-0.37
CWSTCasella Waste Systems Inc20200116A14.3715.363.446.0711.919.28
CWTCalifornia Water Service20200116A10.346.682.512.614.164.07
CXDCChina XD Plastics Company Limit20200116A84.7153.2838.8740.0014.4113.28
CXOCONCHO RESOURCES INC.20200116A5.163.270.861.262.412.01
CXPCOLUMBIA PROPERTY TRUST, INC.20200116A5.483.521.462.282.061.24
CXSEWisdomTree Trust WisdomTree Chi20200116ETF17.5712.9511.2511.391.691.55
CXWCoreCivic, Inc.20200116A9.446.842.663.514.183.33
CYCypress Semiconductor20200116A4.292.611.992.090.630.53
CYANCyanotech Corp20200116A679.98257.65229.51229.5128.1328.13
CYBWisdomTree Chinese Yuan Strate20200116ETF100.3721.7521.7521.750.000.00
CYBECyberoptics Corp20200116A68.2336.9422.2523.6214.6913.31
CYBRCyberArk Software Ltd.20200116A9.846.212.683.203.533.01
CYCCCyclacel Pharmaceuticals, Inc20200116A115.0790.4759.2467.6931.2322.78
CYCNCyclerion Therapeutics, Inc. Co20200116A39.0226.0515.6717.9010.388.15
CYDChina Yuchai International Ltd.20200116A50.3023.9820.2920.353.703.63
CYHCommunity Health Systems, Inc.20200116A32.8325.047.019.2518.0415.79
CYRNCYREN Ltd.20200116A302.92177.38131.41131.4145.9645.96
CYRXCryoPort, Inc. Common Stock20200116A17.0217.833.792.5214.0415.31
CYTKCytokinetics Inc.20200116A18.4616.889.5413.287.353.60
CZAInvesco Zacks Mid-Cap ETF20200116ETF35.9334.4521.7320.8612.7213.59
CZNCCitizens & Northern Corporation20200116A152.4072.5462.6057.049.9415.49
CZRCaesars Entertainment Corporati20200116A7.325.922.252.433.663.49
CZWICitizens Community Bancorp, Inc20200116A142.1395.4593.0193.392.442.06
CZZCosan Limited20200116A8.144.810.721.474.093.34
DDominion Energy, Inc Common Sto20200116A1.653.111.761.881.341.23
DACDanaos Corporation20200116A72.0225.95-31.180.1957.1325.77
DAIOData I/O Corp20200116A207.3793.3061.3768.3231.9324.97
DAKTDaktronics Inc20200116A30.8426.108.337.8017.7618.30
DALDelta Air Lines, Inc.20200116A2.011.800.750.901.060.90
DALIFirst Trust DorseyWright DALI 120200116ETF10.729.079.079.070.000.00
DALTAnfield Capital Diversified Alt20200116ETF22.7815.208.988.986.216.21
DANDana Incorporated20200116A6.927.272.042.815.234.46
DARDARLING INGREDIENTS INC.20200116A4.294.301.721.982.582.32
DAREDare Bioscience, Inc. Common St20200116A74.5084.3473.9269.4810.4214.96
DAUDExchange-Traded Notes linked to20200116ETN60.4864.9064.9064.900.000.00
DAUGFT Cboe Vest U.S. Equity Deep B20200116ETF19.0262.1962.1962.190.000.00
DAXGlobal X Funds Global X DAX Ger20200116ETF24.5031.0229.8129.811.211.21
DBDeutsche Bank Aktiengesellschaf20200116A11.758.342.673.085.675.26
DBAWXtrackers MSCI All World ex US20200116ETF19.9717.7216.0416.771.680.95
DBDDiebold Nixdorf Incorporated20200116A14.749.870.330.809.539.08
DBEFXtrackers MSCI EAFE Hedged Equi20200116ETF2.922.101.781.850.320.25
DBEHiM DBi Hedge Strategy ETF20200116ETF25.4320.1220.1220.120.000.00
DBEMXtrackers MSCI Emerging Markets20200116ETF87.8031.8231.8231.820.000.00
DBEUXtrackers MSCI Europe Hedged Eq20200116ETF3.182.651.361.431.301.22
DBEZXtrackers MSCI Eurozone Hedged20200116ETF15.6613.4010.0110.013.383.39
DBGRXtrackers MSCI Germany Hedged E20200116ETF60.9436.8526.9227.329.939.53
DBIDesigner Brands Inc.20200116A8.326.642.723.363.923.29
DBJPXtrackers MSCI Japan Hedged Equ20200116ETF5.072.492.532.42-0.050.07
DBLVAdvisorShares DoubleLine Value20200116ETF123.39261.08260.37260.370.710.71
DBMFiM DBi Managed Futures Strategy20200116ETF17.4514.1814.1814.180.000.00
DBVTDBV Technologies S.A.20200116A21.6816.747.988.308.768.43
DBXDropbox, Inc. Class A20200116A5.745.522.122.783.402.74
DCARDropCar, Inc. Common Stock20200116A207.17225.70210.69201.7715.0023.93
DCHFExchange-Traded Notes linked to20200116ETN30.6513.6610.5910.493.073.17
DCIDonaldson Company, Inc.20200116A7.495.422.132.613.292.81
DCODucommun Incorporated20200116A26.5816.5210.2210.876.305.65
DCOMDime Community Bancshares20200116A15.317.831.331.576.506.26
DCPDCP Midstream, LP20200116A13.6710.507.507.553.002.95
DCPHDeciphera Pharmaceuticals, Inc.20200116A24.1212.004.905.797.096.21
DDDuPont de Nemours, Inc. Common20200116A3.302.231.311.080.921.15
DDD3D Systems Corp20200116A9.4211.791.002.0310.809.77
DDGProshares Short Oil & Gas20200116ETF38.8135.1334.7634.760.370.37
DDIVFirst Trust Exchange-Traded Fun20200116ETF12.516.716.716.710.000.00
DDLSWisdomTree Dynamic Currency Hed20200116ETF36.3220.4420.4120.410.030.03
DDMProShares Ultra Dow3020200116ETF2.531.721.031.000.700.72
DDOGDatadog, Inc. Class A Common St20200116A18.7710.175.765.554.404.61
DDSDillards Inc.20200116A16.286.772.812.663.954.11
DDWMWisdomTree Dynamic Currency Hed20200116ETF21.3811.2211.0611.040.160.18
DEDeere & Company20200116A3.882.621.261.411.361.20
DEAEasterly Government Properties,20200116A4.973.949.079.38-5.13-5.43
DEACDiamond Eagle Acquisition Corp.20200116A17.3814.898.979.815.935.09
DECKDeckers Outdoor Corp20200116A10.835.622.333.153.282.46
DEEFXtrackers FTSE Developed ex US20200116ETF168.9419.2519.2519.250.000.00
DEFInvesco Defensive Equity ETF20200116ETF17.336.916.816.750.100.17
DEFAiShares Adaptive Currency Hedge20200116ETF44.2823.2323.2323.230.000.00
DEIDouglas Emmett, Inc.20200116A4.332.720.951.231.771.49
DELLDell Technologies Inc.20200116A4.862.970.971.222.001.75
DEMWisdomTree Emerging Markets Hig20200116ETF7.364.753.993.520.781.18
DENNDENNY'S CORP20200116A6.0015.453.223.5612.2311.89
DESWisdomTree U.S. SmallCap Divide20200116ETF4.2922.01-9.14-5.2231.1627.23
DESPDespegar.com, Corp.20200116A23.7811.453.143.628.317.83
DEURExchange-Traded Notes linked to20200116ETN13.946.016.476.47-0.46-0.46
DEUSXtrackers Russell 1000 Comprehe20200116ETF11.917.587.207.140.390.44
DEWWisdomTree Global High Dividend20200116ETF15.367.165.487.161.670.00
DFEWisdomTree Europe SmallCap Divi20200116ETF13.8010.399.9110.020.480.37
DFENDirexion Daily Aerospace & Defe20200116ETF14.1210.365.596.244.774.12
DFFNDIFFUSION PHARMACEUTICALS INC20200116A45.5555.7537.8628.1117.8927.63
DFINDonnelley Financial Solutions,20200116A26.9910.333.933.586.406.75
DFJWisdomTree Japan SmallCap Divid20200116ETF10.848.654.686.083.972.57
DFNDReality Shares DIVCON Dividend20200116ETF35.11250.40250.40250.400.000.00
DFNLDavis Select Financial ETF20200116ETF34.5727.7625.3026.822.460.94
DFSDiscover Financial Services20200116A2.461.932.112.20-0.18-0.27
DFVLiPath US Treasury 5-year Bull E20200116ETF62.50
DFVSiPath US Treasury 5-year Bear E20200116ETF466.48
DGDollar General Corp.20200116A2.932.271.341.010.931.26
DGAZVelocityShares 3x Inverse Natur20200116ETN23.0314.415.978.088.436.33
DGBPExchange-Traded Notes linked to20200116ETN30.07149.29245.06245.09-95.77-95.81
DGICADonegal Group Inc20200116A51.5639.6417.4917.5322.1522.11
DGICBDonegal Group Inc20200116A511.46151.74151.74151.740.000.00
DGIIDigi International Inc20200116A20.0714.941.321.6513.6213.29
DGLDVelocitySharesTM 3x Inverse Gol20200116ETF5.104.290.901.033.183.25
DGLYDigital Ally, Inc. Common Stock20200116A141.76145.48133.72133.6311.7611.85
DGPDB Gold Double Long ETN due Feb20200116ETN50.2825.1619.8519.405.315.76
DGREWisdomTree Trust WisdomTree Eme20200116ETF41.3016.9915.8316.371.160.62
DGROiShares Core Dividend Growth ET20200116ETF2.373.422.592.690.830.73
DGRSWisdomTree Trust WisdomTree U.S20200116ETF26.449.279.899.90-0.62-0.63
DGRWWisdomTree Trust WisdomTree U.S20200116ETF2.514.772.042.062.722.71
DGSWisdomTree Emerging Markets Sma20200116ETF9.145.815.454.430.371.38
DGTSPDR Global Dow ETF (based on T20200116ETF20.2714.6314.6414.64-0.01-0.01
DGXQuest Diagnostics Inc.20200116A4.023.081.401.401.691.68
DGZDB Gold Short ETN due February20200116ETN128.50114.82112.83112.831.991.99
DHID.R. Horton Inc.20200116A2.821.870.751.191.120.68
DHILDiamond Hill Investment Group20200116A49.7425.869.218.8116.6517.05
DHRDanaher Corporation20200116A2.001.850.390.781.461.07
DHSWisdomTree U.S. High Dividend F20200116ETF3.105.282.280.663.004.62
DHTDHT HOLDINGS, INC.20200116A13.9213.163.124.5410.068.64
DHXDHI Group, Inc.20200116A63.6337.647.3819.4630.2718.18
DIASPDR Dow Jones Industrial Avera20200116ETF0.600.440.190.250.260.19
DIALColumbia Diversified Fixed Inco20200116ETF10.0513.3614.6912.70-1.330.66
DIETDefiance Next Gen Food and Agri20200116ETF27.6241.9212.4133.4529.518.47
DIGProShares Ultra Oil & Gas20200116ETF5.263.781.632.922.150.86
DIMWisdomTree International MidCap20200116ETF15.907.807.807.800.000.00
DINDine Brands Global, Inc.20200116A15.488.714.883.033.835.68
DINTDavis Select International ETF20200116ETF52.2818.8518.1118.850.750.00
DISThe Walt Disney Company20200116A1.462.907.803.27-4.90-0.37
DISCADiscovery, Inc. Series A Common20200116A3.136.394.664.851.751.58
DISCKDiscovery, Inc. Series C Common20200116A3.403.100.470.712.632.40
DISHDISH Network Corp.20200116A3.894.761.141.273.623.49
DITAMCON Distributing Co.20200116A146.3188.2688.2688.260.000.00
DIVGlobal X SuperDividend U.S. ETF20200116ETF7.3714.164.9913.879.170.29
DIVAAGFiQ Hedged Dividend Income Fu20200116ETF85.9720.6220.6220.620.000.00
DIVBiShares U.S. Dividend and Buyba20200116ETF8.693.474.074.09-0.60-0.62
DIVCC-Tracks Exchange Traded Notes20200116ETN767.51
DIVOAmplify CWP Enhanced Dividend I20200116ETF25.469.2510.588.17-1.331.09
DIVYReality Shares DIVS ETF20200116ETF78.5592.0791.3191.680.760.40
DJCBETRACS Bloomberg Commodity Inde20200116ETN55.7946.4746.4746.470.000.00
DJCIETRACS Linked to the Bloomberg20200116ETN53.8653.4053.4053.400.000.00
DJCODaily Journal Corp20200116A47.88-1.85-5.53
DJDInvesco Dow Jones Industrial Av20200116ETF22.3719.4818.5218.620.960.86
DJPiPath Bloomberg Commodity Index20200116ETN5.265.172.483.842.691.33
DJPYExchange-Traded Notes linked to20200116ETN17.085.595.595.590.000.00
DKDelek US Holdings, Inc.20200116A12.377.213.193.994.023.22
DKLDELEK LOGISTICS PARTNERS, LP20200116A34.0426.4421.6222.194.824.25
DKSDick's Sporting Goods, Inc.20200116A4.273.520.731.102.782.41
DLADelta Apparel Inc.20200116A90.6340.6734.1036.096.574.58
DLBDolby Laboratories, Inc.Class A20200116A8.824.091.001.593.092.50
DLBRVelocityShares Short LIBOR ETN20200116ETN35.2247.8263.3249.54-15.50-1.72
DLHCDLH Holdings Corp.20200116A285.62133.7680.73102.3953.0331.37
DLNWisdomTree U.S. LargeCap Divide20200116ETF2.481.060.521.090.54-0.03
DLNGDYNAGAS LNG PARNERS LP20200116A93.98116.39109.60109.606.796.79
DLPHDelphi Technologies PLC Ordinar20200116A18.4813.837.613.386.2210.46
DLPNDolphin Entertainment, Inc.20200116A557.60256.18183.84198.2072.3457.98
DLRDigital Realty Trust, Inc.20200116A2.763.422.002.901.420.52
DLSWisdomTree International SmallC20200116ETF8.514.113.313.510.800.59
DLTHDuluth Holdings Inc. Class B Co20200116A25.4321.188.127.2313.0713.95
DLTRDollar Tree Inc.20200116A3.895.201.191.374.013.83
DLXDeluxe Corporation20200116A13.465.635.545.180.090.45
DMACDiaMedica Therapeutics Inc. Com20200116A231.43155.75134.59136.1721.1619.58
DMDVAAM S& P Developed Markets High20200116ETF10.731045.771045.771045.770.000.00
DMLPDorchester Minerals LP20200116A33.6422.996.657.3016.3415.69
DMPIDelMar Pharmaceuticals, Inc. Co20200116A144.4988.2156.7758.8531.4429.36
DMRCDigimarc Corporation20200116A53.3225.007.517.8017.4917.20
DMREDeltaShares S&P EM 100 & Manage20200116ETF46.5550.2250.2250.220.000.00
DMRLDeltaShares S&P 500 Managed Ris20200116ETF65.2720.9820.9820.980.000.00
DMRMDeltaShares S&P 400 Managed Ris20200116ETF80.5635.0135.0135.010.000.00
DMRSDeltaShares S&P 600 Managed Ris20200116ETF43.1818.5918.5918.590.000.00
DMTKDermTech, Inc. Common Stock20200116A169.5379.8240.4449.3539.3830.48
DNKNDunkin' Brands Group, Inc.20200116A7.154.692.413.102.281.59
DNLWisdomTree Global ex-US Quality20200116ETF14.4510.178.548.921.631.26
DNLIDenali Therapeutics Inc. Common20200116A26.9214.449.6314.484.81-0.04
DNNDenison Mines Corp20200116A33.5456.4951.8052.054.694.44
DNOVFT Cboe Vest U.S. Equity Deep B20200116ETF40.4118.5118.5118.510.000.00
DNOWNOW INC.20200116A9.437.014.343.142.673.86
DNRDenbury Resources, Inc.20200116A75.5265.4941.0142.1424.4823.35
DODiamond Offshore Drilling20200116A14.8612.513.387.309.135.20
DOCPHYSICIANS REALTY TRUST20200116A5.296.182.092.234.103.96
DOCUDocuSign, Inc. Common Stock20200116A9.206.541.564.344.982.20
DOGProShares Short Dow3020200116ETF2.082.041.261.500.780.54
DOGSArrow Dogs of the World ETF20200116ETF65.5340.9629.0440.9611.910.00
DOGZDogness (International) Corpora20200116A444.07358.33350.04350.048.308.30
DOLWisdomTree International LargeC20200116ETF16.415.165.205.24-0.04-0.08
DOMODomo, Inc. Class B Common Stock20200116A26.3315.347.746.327.599.01
DONWisdomTree U.S. MidCap Dividend20200116ETF4.264.340.360.463.983.88
DOOWisdomTree international Divide20200116ETF21.1520.1322.4222.42-2.29-2.29
DOOOBRP Inc. Common Subordinate Vot20200116A9.407.28-1.361.298.645.99
DOORMASONITE INTERNATIONAL CORP20200116A18.9912.026.843.795.178.23
DORMDorman Products, Inc. New20200116A23.408.293.583.744.724.55
DOVDover Corporation20200116A4.314.554.203.740.350.81
DOWDow Inc.20200116A5.504.271.730.912.543.36
DOXAmdocs Limited20200116A4.117.510.962.506.555.01
DPHCDiamondPeak Holdings Corp. Clas20200116A29.9829.8629.8629.860.010.01
DPSTDirexion Daily Regional Banks B20200116ETF21.7624.8826.2223.62-1.351.26
DPWDPW Holdings, Inc.20200116A141.04157.45102.23114.3355.2243.12
DPZDomino's Pizza Inc.20200116A7.313.671.311.022.362.65
DRADDigirad Corporation20200116A281.64169.68126.40133.9943.2735.69
DREDuke Realty Corp.20200116A2.984.041.992.342.061.71
DRHDiamondRock Hospitality Company20200116A9.547.882.743.015.154.87
DRIDarden Restaurants, Inc.20200116A4.172.711.041.381.671.33
DRIODarioHealth Corp. Common Stock20200116A348.67220.76173.32194.3347.4426.43
DRIPDirexion Daily S&P Oil & Gas Ex20200116ETF21.4812.615.085.817.536.80
DRIVGlobal X Autonomous & Electric20200116ETF26.3848.5344.9944.993.543.54
DRNDirexion Daily Real Estate Bull20200116ETF35.4922.3123.0223.18-0.71-0.87
DRNADicerna Pharmaceuticals, Inc.20200116A26.8915.846.416.969.438.88
DRQDril-Quip, Inc.20200116A19.588.935.075.243.863.69
DRRMarket Vectors Double Short Eur20200116ETN
DRSKAptus Defined Risk ETF20200116ETF18.4114.5214.6214.62-0.10-0.10
DRTTDIRTT Environmental Solutions L20200116A66.2856.0020.6721.9335.3334.07
DRVDirexion Daily Real Estate Bear20200116ETF35.5722.3324.8024.72-2.47-2.39
DRWWisdomTree Global ex-US Real Es20200116ETF20.1310.1310.1010.130.030.00
DSDrive Shack Inc.20200116A28.5122.375.285.1717.1517.26
DSEDuff & Phelps Select MLP and Mi20200116A26.0846.9622.2522.2825.0324.67
DSGXDescartes Systems Group Inc20200116A8.505.063.484.431.590.63
DSIiShares MSCI KLD 400 Social ETF20200116ETF3.293.041.701.711.341.34
DSKEDaseke, Inc. Common Stock20200116A68.9663.2810.7713.3252.5149.96
DSLVVelocitySharesTM 3x Inverse Sil20200116ETF11.157.334.635.012.702.32
DSPGDSP Group Inc20200116A23.6042.5412.2911.2230.2531.33
DSSDocument Security Systems, Inc.20200116A256.95220.14159.85161.1760.2958.97
DSSIDiamond S Shipping Inc. Common20200116A26.2114.045.016.469.037.58
DSTLDistillate U.S. Fundamental Sta20200116ETF9.9939.3731.5238.777.850.60
DSWLDeswell Industries Inc20200116A140.89108.8199.6399.639.199.19
DSXDiana Shipping, Inc.20200116A34.9727.439.738.9217.7018.51
DTDynatrace, Inc.20200116A12.946.613.894.062.732.55
DTDWisdomTree U.S. Total Dividend20200116ETF3.041.751.421.500.330.25
DTEDTE Energy Company20200116A2.912.611.221.521.391.09
DTEADAVIDsTEA Inc. Common Stock20200116A137.37104.8762.9462.9441.9241.92
DTECALPS Disruptive Technologies ET20200116ETF25.7811.4011.8111.33-0.410.07
DTHWisdomTree International High D20200116ETF15.6213.9013.7313.740.170.16
DTILPrecision BioSciences, Inc. Com20200116A29.1719.424.146.4315.2712.98
DTNWisdomTree U.S. Dividend ex-Fin20200116ETF3.575.175.955.77-0.77-0.60
DTODB Crude Oil Double Short Excha20200116ETN242.17150.92155.35150.92-4.430.00
DTSSDatasea Inc. Common Stock20200116A551.22252.83246.63246.636.206.20
DTULiPath US Treasury 2-year Bull E20200116ETF450.69
DTUSiPath US Treasury 2-year Bear E20200116ETF95.1632.3632.3632.360.000.00
DTYLiPath US Treasury 10-year Bull20200116ETF10.2949.0049.0049.000.000.00
DUGProShares UltraShort Oil & Gas20200116ETF7.468.524.664.993.863.53
DUKDuke Energy Corporation20200116A1.702.491.141.061.351.43
DURAVanEck Vectors Morningstar Dura20200116ETF19.7510.9316.4217.42-5.49-6.49
DUSADavis Select U.S. Equity ETF20200116ETF55.6818.2018.2418.27-0.04-0.07
DUSLDirexion Daily Industrials Bull20200116ETF26.0723.7618.6919.425.084.34
DUSTDirexion Daily Gold Miners Inde20200116ETF16.7614.697.338.597.356.09
DVADaVita Inc.20200116A4.252.14-0.47-0.282.612.42
DVAXDynavax Technologies Corporatio20200116A18.3213.703.744.109.969.62
DVDDover Motorsports20200116A118.2088.3578.6178.619.749.74
DVLUFirst Trust Dorsey Wright Momen20200116ETF15.7322.5722.4722.470.100.10
DVNDevon Energy Corporation20200116A3.793.260.560.992.692.27
DVOLFirst Trust Dorsey Wright Momen20200116ETF10.915.164.214.330.950.83
DVOPSource Dividend Opportunity ETF20200116ETF13.7211.5719.4413.70-7.87-2.13
DVPDeep Value ETF20200116ETF33.1711.8311.4111.400.410.43
DVYiShares Select Dividend ETF20200116ETF1.641.170.170.841.000.33
DVYAiShares Asia/Pacific Dividend E20200116ETF25.149.089.059.080.020.00
DVYEiShares Emerging Markets Divide20200116ETF9.146.145.575.620.570.52
DWASInvesco DWA SmallCap Momentum E20200116ETF13.839.237.437.771.801.46
DWATArrow Investments Trust Arrow D20200116ETF146.50
DWAWAdvisorShares Dorsey Wright FSM20200116ETF15.24
DWCRArrow DWA Country Rotation ETF20200116ETF64.9820.8320.8320.830.000.00
DWEQAdvisorShares Dorsey Wright Alp20200116ETF42.50
DWFISPDR Dorsey Wright Fixed Income20200116ETF10.974.894.894.890.000.00
DWLDDavis Select Worldwide ETF20200116ETF32.4719.3717.1418.052.231.32
DWMWisdomTree International Equity20200116ETF12.778.827.547.581.281.24
DWMCAdvisorShares Dorsey Wright Mic20200116ETF82.30
DWMFWisdomTree International Multif20200116ETF58.3640.8532.3132.318.548.54
DWPPFirst Trust Dorsey Wright Peopl20200116ETF41.9825.3125.3125.310.000.00
DWSHAdvisorShares Dorsey Wright Sho20200116ETF28.8916.629.0611.707.564.92
DWSNDawson Geophysical Company New20200116A133.2077.0360.8961.2216.1415.81
DWUSAdvisorShares Dorsey Wright FSM20200116ETF49.2737.2937.2937.290.000.00
DWXSPDR S&P International Dividend20200116ETF5.428.872.222.396.656.47
DXDynex Capital, Inc.20200116A8.566.082.492.263.593.82
DXCDXC Technology Company20200116A5.174.260.460.553.803.72
DXCMDexCom, Inc.20200116A12.105.791.131.554.924.30
DXDProShares UltraShort Dow 3020200116ETF4.663.461.791.891.671.57
DXGEWisdomTree Germany Hedged Equit20200116ETF65.3546.4846.2246.480.260.00
DXJWisdomTree Japan Hedged Equity20200116ETF1.851.560.120.321.441.23
DXJSWisdomTree Japan Hedged SmallCa20200116ETF42.1310.871.843.449.037.42
DXLGDestination XL Group, Inc.20200116A125.0071.0961.1865.309.905.78
DXPEDXP Enterprises Inc20200116A43.4322.069.039.6313.0412.43
DXYNDixie Group Inc20200116A105.92138.54119.96119.9618.5818.58
DYDycom Industries, Inc.20200116A17.308.003.564.624.453.38
DYAIDyadic International, Inc.20200116A145.5849.6534.9435.6014.7114.05
DYLSWisdomTree Dynamic Long/Short U20200116ETF21.8312.8212.8011.970.020.85
DYNFBlackRock U.S. Equity Factor Ro20200116ETF16.8427.5814.6814.2912.9013.29
DYNTDynatronics Corp20200116A246.51181.18134.50133.8746.6747.30
DZKDirexion Daily Developed Market20200116ETF16.4018.2917.7618.150.520.13
DZSIDASAN Zhone Solutions, Inc20200116A51.7252.6528.2528.5824.4024.07
DZZDB Gold Double Short ETN due Fe20200116ETN371.07254.18247.49247.496.696.69
EAElectronic Arts Inc20200116A3.332.85-0.200.393.052.46
EAFGrafTech International Ltd.20200116A9.177.134.905.092.232.03
EAGGiShares ESG US Aggregate Bond E20200116ETF5.733.833.833.830.000.00
EARNELLINGTON RESIDENTIAL MORTGAGE20200116A34.9939.7633.1932.836.576.93
EARSAuris Medical Holding Ltd. Comm20200116A126.80106.5186.5394.3519.9812.17
EASGXtrackers MSCI EAFE ESG Leaders20200116ETF28.8219.4719.4719.710.00-0.24
EASIAmplify EASI Tactical Growth ET20200116ETF18.9711.019.199.181.821.84
EASTEASTSIDE DISTILLING , INC.20200116A216.54160.43153.96150.766.479.67
EATBrinker International, Inc.20200116A8.4015.507.2811.788.223.72
EBEventbrite, Inc. Class A Common20200116A19.6912.065.716.086.365.99
EBAYeBay Inc20200116A2.823.161.322.021.841.14
EBFEnnis, Inc.20200116A11.1111.374.586.356.795.02
EBIXEbix Inc20200116A16.5210.815.465.805.365.02
EBIZGlobal X E-commerce ETF20200116ETF27.4226.4526.1325.800.330.65
EBMTEagle Bancorp Montana, Inc20200116A112.4148.3145.8650.272.45-1.96
EBNDSPDR Bloomberg Barclays Emergin20200116ETF3.942.152.142.140.010.01
EBSEmergent Biosolutions, Inc.20200116A19.848.784.845.253.943.53
EBSBMeridian Bancorp, Inc.20200116A15.1119.647.898.2311.7511.41
EBTCEnterprise Bancorp Inc.20200116A109.0844.0338.4340.645.603.40
ECHiShares MSCI Chile ETF20200116ETF8.705.653.233.042.422.61
ECHOEcho Global Logistics, Inc.20200116A10.999.08-0.571.929.647.16
ECLEcolab, Inc.20200116A3.953.400.760.722.642.68
ECLNFirst Trust EIP Carbon Impact E20200116ETF12.3810.6610.6610.660.000.00
ECNSiShares MSCI China Small-Cap ET20200116ETF74.9530.5427.0827.083.463.46
ECOLUS Ecology, Inc.20200116A18.1011.677.507.064.174.61
ECOMCHANNELADVISOR CORPORATION20200116A28.4717.4815.9510.651.526.83
ECONColumbia Emerging Markets Consu20200116ETF18.7517.0115.5816.031.430.98
ECORelectroCore, Inc. Common Stock20200116A169.72125.5290.7689.6234.7635.90
ECOWPacer Emerging Markets Cash Cow20200116ETF89.747.407.407.400.000.00
ECPGEncore Capital Group, Inc.20200116A14.8014.470.901.3513.5613.12
ECTECA Marcellus Trust 1 Interest20200116A250.46272.98234.27234.1938.7138.79
EDConsolidated Edison, Inc.20200116A2.762.050.550.551.501.50
EDCDirexion Daily Emerging Markets20200116ETF5.413.361.851.671.511.69
EDENiShares MSCI Denmark ETF20200116ETF17.6516.846.736.9010.119.94
EDITEditas Medicine, Inc. Common St20200116A15.9810.324.626.625.703.70
EDIVSPDR S&P Emerging Markets Divid20200116ETF32.5820.8717.2412.743.638.13
EDNTEdison Nation, Inc. Common Stoc20200116A154.36183.09106.31112.6676.7770.42
EDOGALPS Emerging Sector Dividend D20200116ETF36.7936.0636.7936.79-0.73-0.73
EDOWFirst Trust Dow 30 Equal Weight20200116ETF19.8910.8310.8310.830.000.00
EDRYEuroDry Ltd. Common Shares20200116A1474.99835.44835.44835.440.000.00
EDSAEdesa Biotech, Inc. Common Shar20200116A156.5390.2659.6863.8930.5826.37
EDUCEducational Development Corp20200116A161.31222.27208.23209.2214.0513.05
EDVVanguard World Funds Extended D20200116ETF7.463.722.183.061.540.66
EDZDirexion Daily Emerging Markets20200116ETF3.333.05-0.310.263.362.78
EEEl Paso Electric Company20200116A3.892.66-1.17-1.763.844.43
EEFTEuronet Worldwide Inc20200116A9.674.621.642.062.982.56
EEHELEMENTS Linked to the SPECTRUM20200116ETN615.56
EELVInvesco S&P Emerging Markets Lo20200116ETF43.2113.5213.3613.470.160.05
EEMiShares MSCI Emerging Markets E20200116ETF2.1812.1710.9411.101.261.08
EEMAiShares MSCI Emerging Markets A20200116ETF13.417.075.905.971.161.10
EEMDAAM S&P Emerging Markets High D20200116ETF42.0925.4925.5625.49-0.070.00
EEMOInvesco S&P Emerging Markets Mo20200116ETF88.7428.9228.9228.920.000.00
EEMSiShares MSCI Emerging Markets S20200116ETF48.8720.4215.1618.405.272.02
EEMViShares Edge MSCI Min Vol Emerg20200116ETF2.682.642.452.490.190.15
EEMXSPDR MSCI Emerging Markets Foss20200116ETF20.3816.197.6113.498.582.70
EESWisdomTree U.S. SmallCap Fund20200116ETF14.115.902.204.533.711.38
EETProShares Ultra MSCI Emerging M20200116ETF27.2714.8012.4611.132.343.67
EEVProShares Trust UltraShort MSCI20200116ETF5.264.221.601.052.623.17
EEXEmerald Holding, Inc.20200116A39.4922.427.918.3814.5214.04
EFAiShares MSCI EAFE ETF20200116ETF1.431.220.710.850.510.37
EFADProShares MSCI EAFE Dividend Gr20200116ETF18.7912.2312.1512.230.070.00
EFASGlobal X MSCI SuperDividend EAF20200116ETF58.1150.6650.5950.590.070.07
EFAViShares Edge MSCI Min Vol EAFE20200116ETF1.491.641.301.410.340.23
EFAXSPDR MSCI EAFE Fossil Fuel Rese20200116ETF50.4614.9714.6113.250.361.72
EFCEllington Financial Inc. Common20200116A5.614.252.302.361.951.89
EFGiShares MSCI EAFE Growth ETF20200116ETF7.343.803.223.250.590.55
EFNLiShares MSCI Finland ETF20200116ETF26.449.730.242.129.497.61
EFOProShares Ultra MSCI EAFE20200116ETF72.8237.8327.6027.6010.2410.24
EFOIEnergy Focus, Inc.20200116A94.0899.3678.2073.6321.1625.73
EFSCEnterprise Financial Services C20200116A19.346.162.372.723.793.44
EFUProShares Trust UltraShort MSCI20200116ETF37.3330.2525.2120.175.0410.08
EFViShares MSCI EAFE Value ETF20200116ETF2.192.541.401.681.150.87
EFXEquifax, Incorporated20200116A5.903.191.261.401.921.79
EFZProShares Trust Short MSCI EAFE20200116ETF16.9316.4816.4816.480.000.00
EGANeGain Corporation20200116A37.4237.07-2.66-3.2439.7340.31
EGBNEagle Bancorp Inc20200116A26.4415.654.606.4011.059.25
EGHT8x8, Inc. Common Stock20200116A7.637.172.673.474.503.70
EGLEEagle Bulk Shipping Inc.20200116A36.1223.40-3.40-0.7026.7924.09
EGOEldorado Gold Corporation20200116A13.5916.260.800.6215.4615.65
EGOVNIC Inc20200116A10.8513.742.882.5410.8611.20
EGPEastGroup Properties Inc.20200116A8.803.841.412.212.431.63
EGPTVanEck Vectors Egypt Index ETF20200116ETF70.1974.2369.3571.684.882.55
EGRXEagle Pharmaceuticals, Inc.20200116A26.9310.705.625.965.094.75
EGYVaalco Energy, Inc.20200116A46.9137.1627.5530.469.616.70
EHCEncompass Health Corporation Co20200116A8.194.852.313.052.541.80
EHTHeHealth, Inc.20200116A14.558.340.400.527.947.82
EIDOiShares MSCI Indonesia ETF20200116ETF3.873.520.190.683.322.83
EIDXEidos Therapeutics, Inc. Common20200116A143.8458.0630.6128.9327.4529.13
EIGEmployers Holdings, Inc.20200116A17.9711.446.096.275.355.16
EIGIEndurance International Group H20200116A22.4132.193.764.4728.4327.72
EIGREiger BioPharmaceuticals, Inc.20200116A31.4016.047.839.218.296.85
EINCVanEck Vectors Energy Income ET20200116ETF106.4085.8186.8086.80-0.99-0.99
EIRLiShares MSCI Ireland ETF20200116ETF30.85154.33150.49150.363.853.97
EISiShares MSCI Israel ETF20200116ETF20.352.652.802.80-0.15-0.15
EIXEdison International20200116A4.012.16-0.020.112.182.05
EJANInnovator MSCI Emerging Markets20200116ETF53.8826.0619.3121.526.754.54
EJULInnovator MSCI Emerging Markets20200116ETF36.7916.4615.5415.540.920.92
EKARIdeanomics NextGen Vehicles and20200116ETF41.1712.8352.1012.83-39.260.00
EKSOEkso Bionics Holdings, Inc. Com20200116A66.9167.0942.3847.2624.7219.83
ELThe Estee Lauder Companies Inc.20200116A3.751.76-0.60-0.322.362.08
ELAEnvela Corporation20200116A150.9496.3793.7693.892.612.48
ELANElanco Animal Health Incorporat20200116A5.295.061.962.033.103.03
ELDWisdomTree Emerging Markets Loc20200116ETF18.2910.718.358.142.362.57
ELFe.l.f. Beauty, Inc.20200116A12.386.940.314.986.631.96
ELGXEndologix Inc20200116A104.8066.5433.4641.2333.0825.31
ELLOEllomay Capital LTD20200116A128.8971.0372.0967.17-1.063.86
ELMDElectromed, Inc.20200116A146.9370.7261.8966.858.833.86
ELOXEloxx Pharmaceuticals, Inc. Com20200116A55.7443.6321.9825.0021.6518.63
ELSEquity Lifestyle Properties, In20200116A6.883.341.882.211.471.13
ELSEElectro-Sensors Inc20200116A331.50209.09209.09209.090.000.00
ELTKEltek Ltd20200116A147.78117.96142.29141.78-24.33-23.81
ELVTElevate Credit, Inc.20200116A31.4218.375.393.6712.9714.70
ELYCallaway Golf Company20200116A7.844.882.222.842.672.05
EMAGVanEck Vectors Emerging Markets20200116ETF200.3773.6173.6173.610.000.00
EMANeMagin Corporation20200116A134.2844.8442.7442.982.101.86
EMBiShares J.P. Morgan USD Emergin20200116ETF0.962.472.312.330.160.14
EMBHiShares Interest Rate Hedged Em20200116ETF34.6036.3143.3536.31-7.040.00
EMCBWisdomTree Emerging Markets Cor20200116ETF54.4445.6545.6545.650.000.00
EMCFEmclaire Financial Corp20200116A477.98274.22274.22274.220.000.00
EMCGWisdomTree Emerging Markets Con20200116ETF63.6146.1246.7846.12-0.660.00
EMDVProShares MSCI Emerging Markets20200116ETF30.7511.21-9.05-10.6120.2621.82
EMEEMCOR Group, Inc.20200116A15.436.552.493.544.073.01
EMFMGlobal X MSCI Next Emerging & F20200116ETF35.6326.9825.1825.181.801.80
EMGFiShares Edge MSCI Multifactor E20200116ETF15.154.153.934.070.230.08
EMHYiShares J.P. Morgan EM High Yie20200116ETF4.245.315.245.260.070.05
EMIFiShares Emerging Markets Infras20200116ETF84.6341.8741.8741.870.000.00
EMIHXtrackers Emerging Markets Bond20200116ETF40.8886.7586.7586.750.000.00
EMKREmcore Corp20200116A63.21312.38123.68142.74188.70169.64
EMLEastern Company20200116A136.21158.37110.57112.6647.8145.71
EMLCVanEck Vectors J.P. Morgan EM L20200116ETF2.973.883.363.370.530.51
EMLPFirst Trust North American Ener20200116ETF4.434.232.903.261.330.97
EMMFWisdomTree Emerging Markets Mul20200116ETF100.3834.7434.4434.740.300.00
EMMSEmmis Communications Corp20200116A305.43166.28157.55158.128.738.16
EMNEastman Chemical Company20200116A5.413.761.512.242.251.52
EMNTPIMCO Enhanced Short Maturity A20200116ETF19.2119.8719.8719.870.000.00
EMPEntergy Mississippi, LLC First20200116A10.525.764.584.661.181.10
EMQQEMQQ The Emerging Markets Inter20200116ETF13.576.705.865.830.840.88
EMREmerson Electric Co.20200116A2.444.362.532.741.831.62
EMSGXtrackers MSCI Emerging Markets20200116ETF30.52
EMSHProShares Short Term USD Emergi20200116ETF61.9325.2623.2325.262.030.00
EMTLSPDR DoubleLine Emerging Market20200116ETF20.6211.1211.1211.060.000.06
EMTYProShares Decline of the Retail20200116ETF15.0710.185.299.554.890.62
EMXEMX Royalty Corporation20200116A82.0552.7753.1655.31-0.38-2.54
EMXCiShares MSCI Emerging Markets e20200116ETF46.7114.4413.1814.221.250.22
ENBEnbridge, Inc20200116A2.501.791.060.880.730.90
ENBLENABLE MIDSTREAM PARTNERS, LP20200116A9.757.930.711.237.216.69
ENDPEndo International plc20200116A16.6215.48-0.081.7515.5513.74
ENFRAlerian Energy Infrastructure E20200116ETF28.1313.6213.2913.450.330.18
ENGENGlobal Corp20200116A263.53191.26178.89179.1212.3712.14
ENLCENLINK MIDSTREAM, LLC20200116A17.0713.327.156.266.177.02
ENLVEnlivex Therapeutics Ltd. Ordin20200116A259.29179.16103.82151.3275.3427.84
ENOBEnochian Biosciences Inc. Commo20200116A138.1268.767.460.7961.3067.98
ENORiShares MSCI Norway ETF20200116ETF40.9026.1726.1726.170.000.00
ENPHEnphase Energy, Inc.20200116A7.575.132.432.762.702.38
ENREnergizer Holdings, Inc20200116A8.754.391.701.212.703.18
ENSEnerSys, Inc.20200116A13.615.661.972.183.693.48
ENSGThe Ensign Group, Inc.20200116A13.5524.05-0.430.6924.4823.36
ENSVEnservco Corp.20200116A111.13155.93105.98119.4549.9536.48
ENTGlobal Eagle Entertainment Inc.20200116A208.19149.45172.57173.48-23.13-24.03
ENTAEnanta Pharmaceuticals, Inc20200116A22.0215.572.361.7413.2213.83
ENTGEntegris Inc20200116A5.845.161.040.794.134.37
ENTRERShares Entrepreneur 30 ETF20200116ETF24.8420.2920.2920.290.000.00
ENTXEntera Bio Ltd. Ordinary Shares20200116A1029.81431.13431.13431.130.000.00
ENVENVESTNET, INC.20200116A9.904.412.512.441.901.97
ENVAEnova International, Inc.20200116A18.9511.180.580.9010.6010.28
ENZEnzo Biochem, Inc.20200116A57.9988.7052.3652.0636.3436.64
ENZLiShares Trust iShares MSCI New20200116ETF17.1217.2116.1616.221.050.99
EOGEOG Resources, Inc.20200116A3.272.370.310.232.062.14
EOLSEvolus, Inc. Common Stock20200116A31.8518.417.949.4410.488.97
EPACEnerpac Tool Group Corp.20200116A16.3021.993.360.7818.6321.21
EPAMEPAM SYSTEMS, INC.20200116A14.354.931.981.982.952.95
EPAYBottomline Technologies Inc20200116A12.247.8114.3711.05-6.56-3.24
EPCEdgewell Personal Care Company20200116A10.505.231.381.673.853.57
EPDEnterprise Products Partners L.20200116A3.482.210.790.891.421.31
EPHEiShares MSCI Philippines ETF20200116ETF5.733.551.702.671.850.88
EPIWisdomTree India Earnings Fund20200116ETF3.963.820.140.563.683.26
EPIXESSA Pharma Inc. Common Stock20200116A119.1551.9463.6862.65-11.74-10.71
EPMEvolution Petroleum Corporation20200116A42.5734.3311.4313.0022.9021.33
EPOLiShares MSCI Poland ETF20200116ETF5.353.300.931.222.362.07
EPPiShares MSCI Pacific ex Japan E20200116ETF2.101.670.570.771.090.88
EPREPR Properties20200116A5.384.211.490.782.723.43
EPRFInnovator S&P Investment Grade20200116ETF19.2814.264.6811.039.583.23
EPRTEssential Properties Realty Tru20200116A9.955.332.883.152.452.18
EPSWisdomTree U.S. LargeCap Fund20200116ETF7.124.073.473.800.610.27
EPSNEpsilon Energy Ltd.20200116A519.190.000.000.000.000.00
EPUiShares MSCI Peru ETF20200116ETF19.1019.1913.2815.155.914.04
EPVProShares UltraShort FTSE Europ20200116ETF18.538.899.499.43-0.60-0.54
EPZMEpizyme, Inc20200116A16.7811.952.452.839.519.12
EQEquillium, Inc. Common Stock20200116A110.8992.6745.8348.7346.8343.94
EQALInvesco Russell 1000 Equal Weig20200116ETF5.735.233.974.131.251.10
EQBKEquity Bancshares, Inc. Class A20200116A42.5618.62-1.080.6919.7017.93
EQCEquity Commonwealth20200116A5.763.511.882.161.631.35
EQHEquitable Holdings, Inc.20200116A4.063.182.052.421.130.77
EQIXEquinix, Inc. Common Stock REIT20200116A9.534.381.171.893.212.49
EQLALPS Equal Sector Weight ETF20200116ETF12.0522.7821.8416.100.946.69
EQMEQM Midstream Partners, LP20200116A11.8711.096.066.475.044.63
EQREquity Residential20200116A3.105.450.971.334.494.12
EQRRProShares Equities for Rising R20200116ETF9.956.616.616.610.000.00
EQSEquus Total Return, Inc.20200116A669.04367.45308.43308.4359.0259.02
EQTEQT CORP20200116A11.829.531.252.018.287.49
EQWLInvesco S&P 100 Equal Weight ET20200116ETF29.6114.0314.0314.030.000.00
EQXEquinox Gold Corp.20200116A22.3421.8018.0416.743.775.07
ERAERA GROUP INC.20200116A46.5921.466.997.4714.4713.99
ERFEnerplus Corporation20200116A15.1912.007.167.704.834.29
ERIEldorado Resorts, Inc20200116A6.815.560.580.824.984.74
ERIEErie Indemnity Co20200116A31.6712.226.486.895.745.33
ERIIEnergy Recovery, Inc.20200116A15.2717.946.014.4711.9313.47
ERMEquityCompass Risk Manager ETF20200116ETF46.2621.7221.7221.720.000.00
EROSEROS INTERNATIONAL PLC20200116A25.1923.402.466.5320.9416.87
ERSXERShares Non-US Small Cap ETF20200116ETF55.3250.0312.5812.5837.4437.44
ERUSiShares MSCI Russia ETF20200116ETF6.516.692.764.453.932.24
ERXDirexion Daily Energy Bull 2X S20200116ETF5.875.291.391.143.904.15
ERYDirexion Daily Energy Bear 2X S20200116ETF5.963.971.431.582.542.39
ESEversource Energy20200116A2.591.660.34-0.441.322.09
ESBKElmira Savings Bank Elmira NY20200116A371.91187.97187.97187.970.000.00
ESCAEscalade Inc20200116A85.5862.9343.0245.9519.9216.98
ESEESCO Technologies, Inc.20200116A14.946.923.213.683.713.24
ESEAEuroseas Ltd.(Marshall Islands)20200116A242.52188.17171.07176.2417.0911.93
ESGFlexShares Trust FlexShares STO20200116ETF4.736.454.324.332.132.12
ESGDiShares Trust iShares ESG MSCI20200116ETF9.694.523.944.330.580.19
ESGEiShares, Inc. iShares ESG MSCI20200116ETF5.472.502.242.460.270.05
ESGGFlexShares STOXX Global ESG Imp20200116ETF108.0836.6336.6136.610.020.02
ESGNColumbia Sustainable Internatio20200116ETF109.9826.0426.0426.040.000.00
ESGREnstar Group20200116A48.9520.2611.9211.558.348.71
ESGSColumbia Sustainable U.S. Equit20200116ETF71.0564.2592.0892.08-27.83-27.83
ESGUiShares Trust iShares ESG MSCI20200116ETF3.201.871.631.730.250.15
ESGVVanguard ESG U.S. Stock ETF20200116ETF4.123.502.332.051.171.44
ESIElement Solutions Inc.20200116A8.355.897.733.87-1.842.01
ESLTElbit Systems Ltd20200116A43.2318.3814.8015.273.583.11
ESMLiShares ESG MSCI USA Small-Cap20200116ETF12.728.978.578.330.410.64
ESNTEssent Group LTD20200116A8.483.37-0.48-0.353.843.72
ESPEspey Mfg. & Electronics Corp20200116A127.4664.3260.7060.703.623.62
ESPOVanEck Vectors Video Gaming and20200116ETF15.819.528.308.141.221.37
ESPREsperion Therapeutics, Inc.20200116A22.8714.864.418.6910.456.16
ESQEsquire Financial Holdings, Inc20200116A159.7365.2669.7664.39-4.490.87
ESRTEMPIRE STATE REALTY TRUST, INC.20200116A7.407.263.112.974.154.30
ESSEssex Property Trust, Inc20200116A6.212.920.420.842.492.08
ESSAESSA Bancorp, Inc.20200116A135.63267.4849.3349.17218.15218.31
ESTAEstablishment Labs Holdings Inc20200116A86.5838.9820.3124.4618.6714.52
ESTCElastic N.V.20200116A16.147.102.883.874.233.23
ESTEEarthstone Energy Inc. Class A20200116A55.3038.477.9214.4230.5524.04
ESXBCommunity Bankers Trust Corpora20200116A57.5159.1545.9746.5913.1812.56
ETEnergy Transfer LP Common Units20200116A7.366.191.883.324.312.87
ETFCE*Trade Financial Corporation20200116A3.554.812.543.112.271.70
ETHEthan Allen Interiors Inc20200116A12.759.575.735.513.844.06
ETHOETF Managers Trust New Issue20200116ETF29.5074.2269.0574.365.17-0.14
ETMEntercom Communications20200116A21.5216.886.908.599.988.30
ETNEaton Corporation, plc Ordinary20200116A2.491.94-1.32-2.083.264.01
ETNB89bio, Inc. Common Stock20200116A203.85118.6491.4694.5827.3624.24
ETONEton Pharmaceutcials, Inc. Comm20200116A136.4467.6630.0230.0037.6537.66
ETREntergy Corporation20200116A2.842.300.090.202.212.10
ETRNEquitrans Midstream Corporation20200116A8.788.642.713.785.934.86
ETSYEtsy, Inc.20200116A6.944.221.281.882.952.34
ETTXEntasis Therapeutics Holdings I20200116A442.21171.3495.94107.6975.3963.65
EUDGWisdomTree Europe Quality Divid20200116ETF85.0530.2529.6029.600.650.65
EUDVProShares MSCI Europe Dividend20200116ETF36.5824.8323.8623.860.970.97
EUFNiShares MSCI Europe Financials20200116ETF5.297.927.417.380.510.54
EUMProShares Trust Short MSCI Emer20200116ETF6.066.473.274.893.201.58
EUMFWisdomTree Europe Multifactor F20200116ETF74.4131.546.0713.0525.4718.49
EUMViShares Edge MSCI Min Vol Europ20200116ETF23.7911.1713.1713.17-2.00-2.00
EURLDirexion Daily FTSE Europe Bull20200116ETF14.717.947.057.620.890.32
EURNEURONAV NV20200116A8.718.250.601.867.656.39
EURZXtrackers Eurozone Equity ETF20200116ETF122.5934.0234.0234.020.000.00
EUSAiShares MSCI USA Equal Weighted20200116ETF7.934.103.913.980.190.12
EUSCWisdomTree Europe Hedged SmallC20200116ETF20.3940.2023.9123.9116.2916.29
EVEaton Vance Corp.20200116A7.093.662.291.831.371.82
EVAEnviva Partners, LP20200116A23.4016.795.227.1011.579.70
EVBGEverbridge, Inc. Common Stock20200116A10.034.731.241.543.493.19
EVBNEvans Bancorp Inc20200116A133.6170.8451.0158.1819.8312.66
EVCEntravision Communication20200116A45.9135.2421.4521.5513.7913.68
EVEREverQuote, Inc. Class A Common20200116A36.2518.646.237.7112.4110.93
EVFMEvofem Biosciences, Inc. Common20200116A86.7156.7213.8419.7742.8836.95
EVGNEVOGENE LTD.20200116A209.56139.83139.83139.830.000.00
EVHEvolent Health, Inc Class A Com20200116A18.0319.464.886.0114.5813.45
EVIEVI Industries, Inc.20200116A100.2344.3130.6840.0713.634.24
EVKEver-Glory International Group,20200116A1099.94762.66762.66762.660.000.00
EVLOEvelo Biosciences, Inc. Common20200116A171.3678.3676.9067.231.4611.13
EVOKEvoke Pharma, Inc.20200116A80.0184.1454.4559.7629.6924.38
EVOLEvolving Systems, Inc.20200116A477.29305.15344.75347.70-39.60-42.55
EVOPEVO Payments, Inc. Class A Comm20200116A23.5811.273.503.907.777.37
EVREvercore Inc.20200116A9.235.166.212.78-1.052.38
EVRGEvergy, Inc.20200116A3.421.700.581.001.120.70
EVRIEveri Holdings Inc20200116A14.2010.28-1.73-1.4112.0111.70
EVSIEnvision Solar International, I20200116A242.36173.26109.05125.4664.2147.80
EVTCEVERTEC, INC.20200116A13.206.664.113.872.552.80
EVXVanEck Vectors Environmental Se20200116ETF33.6825.1525.4823.87-0.341.28
EWEdwards Lifesciences Corp20200116A5.723.552.953.020.610.53
EWAiShares MSCI Australia ETF20200116ETF4.263.432.242.351.191.08
EWBCEast-West Bancorp Inc20200116A6.924.591.992.612.601.98
EWCiShares MSCI Canada ETF20200116ETF3.458.868.118.190.760.69
EWCOInvesco Exchange-Traded Fund Tr20200116ETF22.4510.488.408.482.082.00
EWDiShares MSCI Sweden ETF20200116ETF3.062.800.550.902.251.90
EWGiShares MSCI Germany ETF20200116ETF3.362.201.581.630.610.57
EWGSiShares MSCI Germany Small-Cap20200116ETF44.5230.38-1.03-3.2031.4033.57
EWHiShares MSCI Hong Kong ETF20200116ETF3.934.413.053.741.360.67
EWIiShares MSCI Italy ETF20200116ETF3.372.940.690.822.242.12
EWJiShares MSCI Japan ETF20200116ETF1.681.770.961.080.810.69
EWJEiShares MSCI Japan Equal Weight20200116ETF13.1614.6914.6914.690.000.00
EWJViShares MSCI Japan Value ETF20200116ETF16.4511.992.342.349.659.65
EWKiShares MSCI Belgium ETF20200116ETF12.615.175.153.850.021.32
EWLiShares MSCI Switzerland ETF20200116ETF2.442.371.261.411.100.95
EWMiShares MSCI Malaysia ETF20200116ETF3.694.181.271.912.922.29
EWMCInvesco S&P MidCap 400 Equal We20200116ETF15.2512.5710.5610.562.012.01
EWNiShares MSCI Netherlands ETF20200116ETF3.142.630.770.991.861.67
EWOiShares MSCI Austria ETF20200116ETF38.4615.8915.5615.720.340.18
EWPiShares MSCI Spain ETF20200116ETF3.552.961.361.901.601.00
EWQiShares MSCI France ETF20200116ETF3.082.431.091.301.341.13
EWREInvesco S&P 500 Equal Weight Re20200116ETF11.885.984.224.211.761.76
EWSiShares MSCI Singapore ETF20200116ETF4.144.673.383.401.321.30
EWSCInvesco S&P SmallCap 600 Equal20200116ETF30.0614.378.798.905.585.47
EWTiShares MSCI Taiwan ETF20200116ETF2.422.130.470.811.651.32
EWUiShares MSCI United Kingdom ETF20200116ETF2.952.361.421.570.950.79
EWUSiShares MSCI United Kingdom Sma20200116ETF26.4324.1812.4513.8611.7210.32
EWVProShares Trust UltraShort MSCI20200116ETF35.9343.0340.3343.032.700.00
EWWiShares MSCI Mexico ETF20200116ETF2.312.521.281.261.241.25
EWXSPDR S&P Emerging Markets Small20200116ETF11.046.592.252.224.344.36
EWYiShares MSCI South Korea ETF20200116ETF1.581.440.200.571.240.87
EWZiShares MSCI Brazil ETF20200116ETF2.182.901.401.471.501.44
EWZSiShares MSCI Brazil Small-Cap E20200116ETF15.709.563.979.015.590.55
EXASExact Sciences Corp20200116A7.875.800.681.205.124.60
EXCExelon Corporation20200116A2.222.881.361.611.511.27
EXELExelixis Inc20200116A5.924.511.790.672.723.84
EXFOEXFO INC.20200116A82.5843.4221.97-1.9421.4545.36
EXIiShares Global Industrials ETF20200116ETF14.788.047.947.930.100.11
EXKEndeavour Silver Corp.20200116A45.8638.0918.5619.4519.5418.63
EXLSExlService Holdings, Inc.20200116A19.799.382.973.576.415.81
EXPEagle Materials, Inc.20200116A11.065.481.361.384.124.09
EXPCExperience Investment Corp. Cla20200116A51.2335.6726.9727.178.708.50
EXPDExpeditors International of Was20200116A5.094.170.992.173.181.99
EXPEExpedia Group, Inc. Common Stoc20200116A3.361.920.530.711.381.20
EXPIeXp World Holdings, Inc. Common20200116A33.9235.3515.4614.9419.8920.41
EXPOExponent Inc20200116A13.9621.937.745.4814.1916.45
EXPRExpress, Inc.20200116A21.0014.016.667.097.356.91
EXRExtra Space Storage, Inc.20200116A3.322.090.100.201.991.89
EXTNExterran Corporation20200116A41.0224.287.668.7016.6215.58
EXTRExtreme Networks20200116A13.069.221.141.708.087.51
EYENational Vision Holdings, Inc.20200116A17.108.303.214.785.093.52
EYEGEyegate Pharmaceuticals, Inc. C20200116A124.51108.4086.5685.4921.8422.91
EYENEyenovia, Inc. Common Stock20200116A214.34100.8125.8162.9475.0037.86
EYESSecond Sight Medical Products,20200116A162.82162.33110.40109.0351.9353.30
EYLDCambria Emerging Shareholder Yi20200116ETF50.0399.5796.7696.762.822.82
EYPTEyePoint Pharmaceuticals, Inc.20200116A86.0777.5429.6131.6747.9445.87
EZAiShares MSCI South Africa ETF20200116ETF5.693.341.601.791.741.55
EZJProShares Ultra MSCI Japan20200116ETF14.5815.1415.1410.330.004.81
EZMWisdomTree U.S. MidCap Fund20200116ETF7.444.80-0.900.365.694.44
EZPWEzcorp Inc20200116A17.4511.651.072.0810.599.58
EZUiShare MSCI Eurozone ETF of ISH20200116ETF2.382.752.302.350.450.41
FFord Motor Company20200116A10.877.644.194.563.443.06
FAARFirst Trust Alternative Absolut20200116ETF27.9122.4426.0722.16-3.630.28
FABFirst Trust Multi Cap Value Alp20200116ETF31.5715.0215.6115.03-0.59-0.01
FADFirst Trust Multi Cap Growth Al20200116ETF29.7334.0733.8433.940.230.13
FAFFirst American Financial Corpor20200116A4.973.251.051.122.202.13
FALNiShares Fallen Angels USD Bond20200116ETF9.786.856.006.000.850.85
FAMIFarmmi, Inc.20200116A174.05164.39115.52121.4848.8742.91
FANFirst Trust Global Wind Energy20200116ETF14.8221.3821.1321.140.250.24
FANGDiamondback Energy, Inc.20200116A5.464.491.242.213.252.29
FARMFarmer Bros Co20200116A42.8528.89-9.80-6.5538.6935.44
FAROFaro Technologies Inc20200116A28.5728.167.748.6720.4219.49
FASDirexion Daily Financial Bull 320200116ETF5.914.361.581.562.772.80
FASTFastenal Co20200116A2.983.931.271.272.662.66
FATFAT Brands Inc. Common Stock20200116A346.3972.1372.1372.130.000.00
FATEFate Therapeutics, Inc.20200116A20.8611.9023.8516.28-11.95-4.38
FAUGFT Cboe Vest U.S. Equity Buffer20200116ETF22.9513.5613.5613.560.000.00
FAUSFirst Trust Australia AlphaDEX20200116ETF56.5156.5095.3895.38-38.88-38.88
FAZDirexion Daily Financial Bear 320200116ETF6.023.991.682.372.311.62
FBFacebook, Inc. Class A20200116A1.311.450.030.221.421.23
FBCFlagstar Bancorp, Inc. New20200116A8.985.272.582.532.692.74
FBHSFORTUNE BRANDS HOME & SECURITY,20200116A3.853.202.121.961.071.24
FBIOFortress Biotech, Inc.20200116A57.5245.1717.9724.3627.2020.81
FBIZFirst Business Financial Servic20200116A100.6863.64-0.488.9064.6755.29
FBKFB Financial Corporation20200116A36.0516.5013.3811.463.125.04
FBMFoundation Building Materials,20200116A15.237.710.121.277.596.44
FBMSFirst Bancshares, Inc.20200116A29.4017.238.097.619.149.62
FBNCFirst Bancorp/NC20200116A24.3418.4815.6914.472.794.01
FBNDFidelity Total Bond ETF20200116ETF2.443.830.863.302.980.53
FBPFirst BanCorp.20200116A9.978.043.093.334.954.71
FBSSFauquier Bankshares Inc20200116A309.24264.84264.84264.840.000.00
FBTFirst Trust NYSE Arca Biotechno20200116ETF9.194.243.123.501.120.74
FBZFirst Trust Brazil AlphaDEX Fun20200116ETF41.9616.9416.5316.670.410.27
FCFranklin Covey Company20200116A25.8711.071.291.939.789.15
FCAFirst Trust China AlphaDEX Fund20200116ETF98.4144.7249.8753.30-5.15-8.58
FCALFirst Trust California Municipa20200116ETF24.2622.7719.3919.393.383.38
FCANFirst Trust Canada AlphaDEX Fun20200116ETF27.2611.717.817.813.913.91
FCAPFirst Capital Inc20200116A235.96144.69103.07107.6941.6236.99
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200116A7.235.711.641.794.083.91
FCBCFirst Community Bankshares, Inc20200116A36.8850.6110.6711.1539.9439.46
FCBPFirst Choice Bancorp Common Sto20200116A166.8486.4586.4486.440.010.01
FCCOFirst Community Corp20200116A146.0498.7297.1397.201.591.52
FCCY1st Constitution Bancorp20200116A151.9652.9052.9251.10-0.021.80
FCEFFirst Trust CEF Income Opportun20200116ETF44.5427.3026.8327.300.47-0.01
FCELFuelCell Energy Inc NEW (DE)20200116A44.7041.1822.0925.3819.0915.82
FCFFirst Commonwealth Financial Co20200116A7.277.353.673.843.683.51
FCFSFirstCash, Inc.20200116A14.996.282.883.144.053.95
FCGFirst Trust Natural Gas ETF20200116ETF8.727.680.833.536.854.15
FCNFTI Consulting, Inc.20200116A19.928.606.296.122.302.48
FCNCAFirst Citizens BancShares Inc20200116A39.9720.609.6612.7110.137.77
FCOMFidelity MSCI Communication Ser20200116ETF5.3220.891.4320.6219.460.26
FCORFidelity Corporate Bond ETF20200116ETF7.017.435.425.132.012.29
FCPIFidelity Stocks for Inflation E20200116ETF18.9876.98105.1995.79-28.21-18.81
FCPTFour Corners Property Trust, In20200116A10.554.861.871.082.993.77
FCTRFirst Trust Lunt U.S. Factor Ro20200116ETF20.4114.5114.0614.180.450.33
FCVTFirst Trust SSI Strategic Conve20200116ETF16.389.758.839.140.920.61
FCXFreeport-McMoran Inc.20200116A7.756.133.674.312.461.82
FDBCFidelity D & D Bancorp, Inc. Co20200116A485.62317.67317.67317.670.000.00
FDDFirst Trust STOXX European Sele20200116ETF15.6015.8013.5012.762.303.04
FDEFFirst Defiance Financial Corp20200116A18.4910.243.143.817.096.42
FDEMFidelity Targeted Emerging Mark20200116ETF14.305.185.185.180.000.00
FDEVFidelity Targeted International20200116ETF15.5015.7815.7815.780.000.00
FDHYFidelity High Yield Factor ETF20200116ETF19.3347.0645.7946.621.270.44
FDISFidelity MSCI Consumer Discreti20200116ETF4.583.490.14-0.133.353.62
FDIVFirst Trust Strategic Income ET20200116ETF11.5214.0513.7713.880.290.17
FDLFirst Trust Morningstar Dividen20200116ETF3.283.152.032.151.120.99
FDLOFidelity Low Volatility Factor20200116ETF9.439.649.7610.36-0.12-0.72
FDMFirst Trust Dow Jones Select Mi20200116ETF12.8018.7114.7418.443.980.27
FDMOFidelity Momentum Factor ETF20200116ETF12.7111.927.9311.703.990.22
FDNFirst Trust Dow Jones Internet20200116ETF3.282.101.021.111.080.99
FDNIFirst Trust Dow Jones Internati20200116ETF28.08127.56126.28126.281.281.28
FDPFresh Del Monte Produce Inc.20200116A13.288.332.473.585.864.76
FDRRFidelity Dividend ETF for Risin20200116ETF27.4417.2413.6415.743.591.50
FDSFactset Research Systems20200116A9.355.242.413.462.831.78
FDTFirst Trust Developed Markets e20200116ETF22.949.978.028.011.951.96
FDTSFirst Trust Developed Markets e20200116ETF110.4822.1322.1322.130.000.00
FDUSFidus Investment Corp.20200116A15.1815.947.346.728.609.22
FDVVFidelity High Dividend ETF20200116ETF14.9511.479.9311.211.540.27
FDXFedEx Corporation20200116A3.312.52-0.070.562.591.96
FEFirstEnergy Corp.20200116A2.152.641.882.180.770.47
FEIMFrequency Electronics, Inc.20200116A95.6676.1649.0356.4627.1319.70
FELEFranklin Electric Co Inc20200116A18.367.543.663.754.464.14
FEMFirst Trust Emerging Markets Al20200116ETF13.779.759.879.23-0.120.52
FEMBFirst Trust Emerging Markets Lo20200116ETF6.885.265.325.08-0.060.19
FEMSFirst Trust Emerging Markets Sm20200116ETF22.0016.5015.1715.881.330.62
FENCFennec Pharmaceuticals Inc. Com20200116A100.0986.4547.3948.9239.0637.53
FENYFidelity MSCI Energy Index ETF20200116ETF6.377.594.314.383.283.21
FEPFirst Trust Europe AlphaDEX Fun20200116ETF11.7314.1214.0113.660.110.46
FETFORUM ENERGY TECHNOLOGIES, INC.20200116A70.7653.1943.1539.6510.0413.53
FEUZFirst Trust Eurozone AlphaDEX20200116ETF132.0527.7727.7227.750.050.02
FEXFirst Trust Large Cap Core Alph20200116ETF2.601.640.660.530.981.11
FEYEFireEye, Inc.20200116A5.834.901.321.313.573.59
FEZSPDR EURO STOXX 50 ETF20200116ETF2.452.160.610.931.551.23
FFFuture Fuel Corporation20200116A26.9813.443.374.5110.078.96
FFBCFirst Financial Bancorp20200116A7.3712.184.974.947.217.25
FFBWFFBW, Inc. Common Stock20200116A93.3531.9225.0625.066.866.86
FFEUBarclays ETN+ FI Enhanced Europ20200116ETN90.9563.7866.4865.57-1.82-0.91
FFGFBL Financial Group20200116A51.7527.6725.6333.402.04-5.73
FFHGFormula Folios Hedged Growth ET20200116ETF37.8228.5227.7128.000.810.51
FFHLFuwei Films (Holdings) Co., Ltd20200116A375.13266.99249.34249.3417.6517.65
FFICFlushing Financial Corp20200116A16.1812.581.081.5111.5011.06
FFINFirst Financial Bankshares Inc20200116A11.869.576.906.972.672.60
FFIUUVA Unconstrained Medium-Term F20200116ETF32.6924.6023.1023.101.501.50
FFIVF5 Networks Inc20200116A6.794.622.122.682.501.94
FFNWFirst Financial Northwest, Inc20200116A61.24355.7351.7251.93304.02303.80
FFRFirst Trust FTSE EPRA/NAREIT Gl20200116ETF36.5118.9818.5417.960.441.02
FFSGFormulaFolios Smart Growth ETF20200116ETF40.5415.4815.4815.480.000.00
FFTGFormulaFolios Tactical Growth E20200116ETF27.2919.3121.6621.32-2.35-2.01
FFTIFormulaFolios Tactical Income E20200116ETF10.8910.2210.1610.160.060.06
FFTYInnovator IBD 50 ETF20200116ETF5.505.104.214.730.890.37
FFWMFirst Foundation Inc.20200116A20.3914.526.456.928.077.60
FGFGL Holdings Ordinary Shares20200116A10.269.744.435.645.314.10
FGBIFIRST GUARANTY BANCSHARES INC20200116A370.21120.4063.7144.2256.6976.18
FGDFirst Trust Dow Jones Global Se20200116ETF9.566.836.336.310.500.52
FGENFibroGen, Inc20200116A18.838.332.202.256.136.08
FGMFirst Trust Germany AlphaDEX Fu20200116ETF13.288.657.457.451.201.20
FHBFirst Hawaiian, Inc. Common Sto20200116A5.588.43-1.49-3.359.9211.78
FHKFirst Trust Hong Kong AlphaDEX20200116ETF105.3367.0957.4057.409.699.69
FHLCFidelity MSCI Health Care Index20200116ETF5.227.503.814.003.683.50
FHNFirst Horizon National Corporat20200116A6.175.420.941.664.483.75
FIFRANKS INTERNATIONAL N.V.20200116A25.1419.848.6210.9811.218.86
FIBKFirst Interstate BancSystem, In20200116A15.618.211.321.416.896.79
FIBRiShares Edge U.S. Fixed Income20200116ETF9.905.995.945.940.050.05
FICOFair Isaac Corporation20200116A21.929.844.745.765.104.08
FIDFirst Trust Exchange-Traded Fun20200116ETF28.83102.90102.90102.900.000.00
FIDIFidelity International High Div20200116ETF31.8118.4518.4518.450.000.00
FIDUFidelity MSCI Industrials Index20200116ETF5.073.422.393.191.030.23
FIEEFI Enhanced Europe 50 ETN20200116ETN116.11109.98109.60109.790.380.19
FIHDUBS AG FI Enhanced Global High20200116ETN90.2424.6015.4116.799.197.81
FILLiShares MSCI Global Energy Prod20200116ETF188.6536.2836.2836.280.000.00
FINXGlobal X Funds Global X FinTech20200116ETF16.017.361.741.795.635.57
FISFidelity National Information S20200116A2.971.561.000.830.550.72
FISIFinancial Institutions Inc20200116A45.8928.1118.0517.9810.0610.13
FISRSPDR SSGA Fixed Income Sector R20200116ETF21.4614.6114.8114.46-0.210.14
FISVFiserv Inc20200116A2.546.641.530.895.125.75
FITFitbit, Inc. Class A common sto20200116A15.0921.3715.1015.306.276.08
FITBFifth Third Bancorp20200116A3.472.861.001.291.871.57
FITESPDR S&P Kensho Future Security20200116ETF22.2022.7915.3813.077.419.72
FIVAFidelity International Value Fa20200116ETF56.0029.465.165.1624.3024.30
FIVEFive Below, Inc. Common Stock20200116A7.324.421.282.123.132.30
FIVGDefiance Next Gen Connectivity20200116ETF5.928.372.353.066.015.30
FIVNFIVE9, INC.20200116A10.646.843.313.533.533.32
FIWFirst Trust Water ETF20200116ETF11.785.605.925.17-0.320.43
FIXComfort Systems USA, Inc.20200116A13.816.633.573.713.062.92
FIXDFirst Trust TCW Opportunistic F20200116ETF4.774.504.564.57-0.06-0.07
FIXXHomology Medicines, Inc. Common20200116A36.8022.796.8112.8115.979.98
FIYYBarclays ETN+ FI Enhanced Globa20200116ETN110.3362.2263.1259.40-0.902.82
FIZZNational Beverage Corp.20200116A17.7411.664.515.047.156.61
FJNKPacific Global Focused High Yie20200116ETF16.57
FJPFirst Trust Japan AlphaDEX Fund20200116ETF44.2715.8015.6715.410.130.39
FKOFirst Trust South Korea AlphaDE20200116ETF65.66
FKUFirst Trust United Kingdom Alph20200116ETF54.3140.2827.8327.8912.4512.39
FLFoot Locker, Inc.20200116A4.883.060.990.882.072.19
FLAGFLAG-Forensic Accounting Long-S20200116ETF74.4722.01-0.80-8.0422.8030.05
FLATiPath US Treasury Flattener ETN20200116ETF77.25
FLAUFranklin FTSE Australia ETF20200116ETF17.8811.9610.6810.681.281.28
FLAXFranklin FTSE Asia ex Japan ETF20200116ETF22.5923.986.946.9417.0417.04
FLBLFranklin Liberty Senior Loan ET20200116ETF31.6423.9123.9123.910.000.00
FLBRFranklin FTSE Brazil ETF20200116ETF34.2314.9918.5214.10-3.540.89
FLCAFranklin FTSE Canada ETF20200116ETF98.3114.7614.7614.760.000.00
FLCBFranklin Liberty U.S. Core Bond20200116ETF17.4113.5313.2912.800.240.73
FLCHFranklin FTSE China ETF20200116ETF31.7824.1723.8523.850.330.33
FLCOFranklin Liberty Investment Gra20200116ETF18.888.277.978.040.300.22
FLDMFluidigm Corporation20200116A27.4324.838.6212.1916.2112.64
FLDRFidelity Low Duration Bond Fact20200116ETF2.261.631.631.630.010.01
FLEEFranklin FTSE Europe ETF20200116ETF9.287.5110.5313.56-3.03-6.05
FLEHFranklin FTSE Europe Hedged ETF20200116ETF24.679.669.669.660.000.00
FLEUBarclays ETN+ FI Enhanced Europ20200116ETN168.15
FLEXFlex Ltd. Ordinary Shares20200116A7.609.492.041.977.447.51
FLFRFranklin FTSE France ETF20200116ETF12.257.566.296.291.271.27
FLGBFranklin FTSE United Kingdom ET20200116ETF13.2613.7814.9315.49-1.16-1.72
FLGECredit Suisse FI Large Cap Grow20200116ETN34.2917.5814.8416.392.741.18
FLGRFranklin FTSE Germany ETF20200116ETF12.6511.1711.1711.170.000.00
FLGTFulgent Genetics, Inc. Common S20200116A46.5931.1513.7814.2317.3716.92
FLHKFranklin FTSE Hong Kong ETF20200116ETF26.538.428.428.420.000.00
FLHYFranklin Liberty High Yield Cor20200116ETF11.395.045.045.040.000.00
FLIAFranklin Liberty International20200116ETF38.4111.9111.9111.910.000.00
FLICFirst of Long Island Corp/The20200116A21.6760.5044.0244.5616.4815.94
FLINFranklin FTSE India ETF20200116ETF25.4334.4225.1925.199.239.23
FLIRFlir Systems Inc20200116A6.749.090.340.658.768.44
FLIYFranklin FTSE Italy ETF20200116ETF12.078.7910.308.22-1.510.57
FLJHFranklin FTSE Japan Hedged ETF20200116ETF49.2341.0541.0541.050.000.00
FLJPFranklin FTSE Japan ETF20200116ETF19.7313.6313.3813.410.250.21
FLKRFranklin FTSE South Korea ETF20200116ETF44.4130.3527.3329.923.020.43
FLLFull House Resorts, Inc.20200116A99.0167.6948.7353.1718.9614.52
FLLAFranklin FTSE Latin America20200116ETF56.4715.9915.9915.990.000.00
FLLVFranklin Liberty U.S. Low Volat20200116ETF12.137.247.997.32-0.75-0.08
FLMFirst Trust Global Engineering20200116ETF39.6263.6563.6563.650.000.00
FLMBFranklin Liberty Municipal Bond20200116ETF35.039.199.199.190.000.00
FLMIFranklin Liberty Intermediate M20200116ETF33.2213.3813.3813.380.000.00
FLMNFalcon Minerals Corporation Cla20200116A52.7759.6918.0417.6241.6542.07
FLMXFranklin FTSE Mexico ETF20200116ETF63.8730.1630.1630.160.000.00
FLNFirst Trust Latin America Alpha20200116ETF52.0531.2431.8631.25-0.62-0.01
FLNGFLEX LNG Ltd. Ordinary Shares20200116A161.34193.86187.16201.866.70-7.99
FLNTFluent, Inc. Common Stock20200116A48.6752.1423.3228.8328.8223.31
FLOFlowers Foods, Inc.20200116A4.623.871.871.982.001.89
FLOTiShares Floating Rate Bond ETF20200116ETF1.961.111.041.040.070.07
FLOWSPX FLOW, Inc.20200116A13.589.781.582.178.207.61
FLQDFranklin LibertyQ Global Divide20200116ETF41.166.196.196.190.000.00
FLQEFranklin LibertyQ Emerging Mark20200116ETF55.6617.7313.5117.734.220.00
FLQGFranklin LibertyQ Global Equity20200116ETF301.3032.3532.3532.350.000.00
FLQHFranklin LibertyQ International20200116ETF29.8532.8840.7940.79-7.91-7.91
FLQLFranklin LibertyQ U.S. Equity E20200116ETF6.325.204.003.791.201.41
FLQMFranklin LibertyQ U.S. Mid Cap20200116ETF22.0523.0020.1120.802.892.20
FLQSFranklin LibertyQ U.S. Small Ca20200116ETF26.6430.4128.9929.721.420.69
FLRFluor Corporation20200116A6.456.853.143.573.703.27
FLRNSPDR Bloomberg Barclays Investm20200116ETF3.252.262.242.240.020.02
FLRTPacific Global Senior Loan ETF20200116ETF26.2825.7425.7425.740.000.00
FLRUFranklin FTSE Russia ETF20200116ETF38.2421.6121.1421.610.470.00
FLSFlowserve Corporation20200116A5.194.602.222.382.382.22
FLSAFranklin FTSE Saudi Arabia ETF20200116ETF72.3037.5030.3030.307.217.21
FLSPFranklin Liberty Systematic Sty20200116ETF52.43
FLSWFranklin FTSE Switzerland ETF20200116ETF42.3034.2634.2634.260.000.00
FLTFleetCor Technologies, Inc.20200116A5.232.830.350.562.482.27
FLTBFidelity Limited Term Bond ETF20200116ETF11.648.157.458.140.700.01
FLTRVanEck Vectors Investment Grade20200116ETF3.942.782.782.78-0.01-0.01
FLTWFranklin FTSE Taiwan ETF20200116ETF76.6627.7627.7627.760.000.00
FLWS1-800-FLOWERS.COM Inc20200116A12.058.252.922.595.335.66
FLXNFlexion Therapeutics, Inc.20200116A17.699.273.572.785.706.49
FLXSFlexsteel Industries20200116A62.0240.9221.8623.0319.0617.89
FLZAFranklin FTSE South Africa20200116ETF23.471.021.021.020.000.00
FMiShares MSCI Frontier 100 Fund20200116ETF14.008.667.778.330.890.33
FMAOFarmers & Merchants Bancorp, In20200116A251.57129.20107.56112.8521.6416.35
FMATFidelity MSCI Materials Index E20200116ETF5.983.77-0.15-0.143.923.91
FMBFirst Trust Managed Municipal E20200116ETF4.942.162.012.100.150.06
FMBHFirst Mid Bancshares, Inc. Comm20200116A41.9629.085.657.5123.4321.57
FMBIFirst Midwest Bancorp Inc/IL20200116A7.475.00-0.60-0.415.605.41
FMCFMC Corporation20200116A5.712.901.601.781.311.12
FMCIForum Merger II Corporation Cla20200116A44.518.154.772.193.395.96
FMFFirst Trust Managed Futures Str20200116ETF68.6559.8759.8759.870.000.00
FMHIFirst Trust Municipal High Inco20200116ETF12.146.586.346.340.230.23
FMKFirst Trust Mega Cap AlphaDEX F20200116ETF31.1917.3217.4217.20-0.100.12
FMNBFarmers National Banc Corp20200116A30.2619.129.289.969.849.16
FNFabrinet20200116A17.289.403.413.905.995.50
FNBF.N.B. Corp20200116A8.007.022.192.424.824.59
FNCBFNCB Bancorp Inc. Common Stock20200116A193.4785.4680.3076.125.169.34
FNCLFidelity MSCI Financials Index20200116ETF3.204.903.994.170.920.74
FNDFloor & Decor Holdings, Inc.20200116A8.614.151.191.532.972.63
FNDASchwab Fundamental U.S. Small C20200116ETF5.332.07-1.50-0.813.572.88
FNDBSchwab Fundamental U.S. Broad M20200116ETF18.8329.6419.7729.339.870.31
FNDCSchwab Fundamental Internationa20200116ETF8.035.884.384.411.501.47
FNDESchwab Fundamental Emerging Mar20200116ETF3.614.231.860.482.373.76
FNDFSchwab Fundamental Internationa20200116ETF6.294.383.224.091.150.28
FNDXSchwab Fundamental U.S. Large C20200116ETF3.563.630.780.992.852.64
FNFFidelity National Financial, In20200116A4.523.371.541.481.831.89
FNGDMicroSectors FANG+ Index -3X In20200116ETN13.0510.848.859.181.991.66
FNGOMicroSectors FANG+ Index 2X Lev20200116ETN8.6449.8353.9347.97-4.101.86
FNGSMicroSectors FANG+ ETNs due Jan20200116ETN11.5046.2312.5311.6033.7034.63
FNGUMicroSectors FANG+ Index 3X Lev20200116ETN7.895.912.433.013.482.90
FNGZMicroSectors FANG+ Index -2X In20200116ETN9.543.75-9.93-3.7513.677.49
FNHCFedNat Holding Company Common S20200116A33.7710.68-5.61-3.9216.2914.60
FNIFirst Trust Chindia ETF20200116ETF12.0312.3713.5915.21-1.21-2.83
FNJNFinjan Holdings, Inc.20200116A95.82169.78143.63144.8426.1624.94
FNKFirst Trust Mid Cap Value Alpha20200116ETF35.1449.4749.4749.470.000.00
FNKOFunko, Inc. Class A Common Stoc20200116A15.9511.973.212.718.779.27
FNLCFirst Bancorp, Inc. (ME)20200116A99.0147.3243.6542.593.664.73
FNOVFT Cboe Vest U.S. Equity Buffer20200116ETF24.638.017.494.680.523.34
FNVFranco-Nevada Corporation20200116A4.182.840.670.892.171.95
FNWBFirst Northwest Bancorp Common20200116A51.4032.285.875.9526.4026.33
FNXFirst Trust Mid Cap Core AlphaD20200116ETF7.3812.4616.0916.47-3.63-4.02
FNYFirst Trust Mid Cap Growth Alph20200116ETF37.4826.6626.6026.660.060.00
FOCSFocus Financial Partners Inc. C20200116A32.7032.1421.2822.2010.869.94
FOEFerro Corporation20200116A13.3710.457.138.873.321.58
FOLDAmicus Therapeutics, Inc20200116A9.7410.88-1.661.6412.549.25
FONRFonar Corporation20200116A99.35177.7742.9844.71134.79133.06
FORForestar Group Inc.20200116A31.0123.0311.2813.8211.759.22
FORDForward Industries Inc-N Y20200116A168.72141.15123.04123.0418.1118.11
FORKFuling Global Inc20200116A575.58273.83273.83273.830.000.00
FORMFormFactor Inc.20200116A10.8718.890.931.6618.0017.23
FORRForrester Research Inc20200116A31.4817.6010.5110.177.097.43
FOSLFossil Group, Inc.20200116A13.9413.15-0.25-1.5213.3914.66
FOVLiShares Focused Value Factor ET20200116ETF9.970.320.320.320.000.00
FOXFox Corporation Class B Common20200116A2.892.530.030.252.502.28
FOXAFox Corporation Class A Common20200116A2.794.311.881.942.472.38
FOXFFox Factory Holding Corp. Commo20200116A23.2312.244.865.697.396.55
FPAFirst Trust Asia Pacific ex-Jap20200116ETF139.5064.0463.2863.890.760.15
FPACFar Point Acquisition Corporati20200116A12.8810.467.519.152.951.36
FPAYFlexShopper, Inc. Common Stock20200116A77.4157.4744.9844.8512.4812.62
FPEFirst Trust Preferred Securitie20200116ETF5.003.492.862.650.620.83
FPEIFirst Trust Institutional Prefe20200116ETF18.768.036.107.611.930.42
FPHFive Point Holdings, LLC Class20200116A29.2253.1939.4443.4213.769.77
FPIFarmland Partners Inc.20200116A27.8517.9613.3414.024.633.94
FPRXFive Prime Therapeutics, Inc.20200116A51.0334.8811.6312.7423.2622.14
FPXFirst Trust US Equity Opportuni20200116ETF5.248.874.384.594.494.28
FPXEFirst Trust IPOX Europe Equity20200116ETF11.057.617.617.610.000.00
FPXIFirst Trust Exchange-Traded Fun20200116ETF48.5897.33161.39161.41-64.06-64.08
FQALFidelity Quality Factor ETF20200116ETF9.126.236.106.290.13-0.05
FRFirst Industrial Realty Trust,20200116A5.283.771.321.462.462.32
FRAFFranklin Financial Services Cor20200116A199.4393.0344.2155.1448.8237.89
FRAKVanEck Vectors Unconventional O20200116ETF60.0062.0447.7947.7914.2514.25
FRANFrancesca''s Holdings Corporati20200116A76.4152.1822.4618.8129.7333.38
FRBAFirst Bank20200116A51.4052.9525.4525.7327.5027.22
FRBKRepublic First Bancorp Inc20200116A31.8522.1413.5813.448.578.70
FRCFirst Republic Bank20200116A3.662.821.080.731.742.08
FRDFriedman Industries, Inc20200116A130.2099.7389.3088.6810.4311.05
FRDMFreedom 100 Emerging Markets ET20200116ETF57.2844.0244.2444.24-0.22-0.22
FRELFidelity MSCI Real Estate Index20200116ETF4.072.241.461.640.780.60
FREQFrequency Therapeutics, Inc. Co20200116A112.3354.6334.9424.1419.6930.49
FRGFranchise Group, Inc.20200116A171.04121.0777.8770.7643.2050.31
FRGIFiesta Restaurant Group, Inc.20200116A21.0016.548.078.578.477.97
FRHCFreedom Holding Corp.20200116A16.1716.1810.089.436.106.75
FRIFirst Trust S&P REIT Index Fund20200116ETF5.383.132.782.810.340.32
FRLGLarge Cap Growth Index-Linked E20200116ETN43.3020.0510.7510.869.299.19
FRMEFirst Merchants Corp20200116A13.5913.57-7.02-6.5720.5920.14
FROFrontline Ltd.20200116A8.428.342.352.605.985.73
FRPHFRP Holdings, Inc.20200116A115.2253.5041.4442.2112.0611.29
FRPTFreshpet, Inc.20200116A14.7016.793.604.0713.1912.72
FRTFederal Realty Investment Trust20200116A7.164.481.361.503.122.98
FRTAForterra, Inc20200116A23.7720.991.470.4419.5220.55
FSBFranklin Financial Network, Inc20200116A29.2122.3113.0213.739.298.57
FSBCFSB Bancorp, Inc. Common Stock20200116A61.1519.8924.2124.21-4.32-4.32
FSBWFS Bancorp, Inc. Common Stock20200116A199.5076.4568.1068.718.357.74
FSCTForeScout Technologies, Inc. Co20200116A14.069.614.984.814.634.80
FSEAFirst Seacoast Bancorp Common S20200116A95.19
FSFGFirst Savings Financial Group,20200116A148.5694.7086.6686.668.048.04
FSIFlexible Solutions Internationa20200116A62.4647.9547.5047.950.450.00
FSKFS KKR Capital Corp. Common Sto20200116A15.8811.096.747.044.354.05
FSLRFirst Solar, Inc.20200116A5.486.729.813.85-3.092.88
FSLYFastly, Inc.20200116A16.2811.185.366.295.824.93
FSMFORTUNA Silver Mines Inc.20200116A25.7126.4112.4712.8413.9713.59
FSMBFirst Trust Short Duration Mana20200116ETF20.5113.8613.8613.860.000.00
FSMDFidelity Small-Mid Factor ETF20200116ETF27.7445.4755.8655.86-10.39-10.39
FSPFranklin Street Properties Corp20200116A17.9314.016.877.297.116.73
FSSFederal Signal Corp.20200116A10.084.77-0.43-0.305.205.07
FSTAFidelity MSCI Consumer Staples20200116ETF3.903.842.123.041.720.80
FSTRFoster (Lb) Co20200116A87.3550.7934.9939.8115.8010.98
FSVFirstService Corporation Common20200116A13.843.450.710.882.752.57
FSZFirst Trust Switzerland AlphaDE20200116ETF33.9427.0631.9525.75-4.891.32
FTAFirst Trust Large Cap Value Alp20200116ETF2.821.681.101.120.580.56
FTACFinTech Acquisition Corp. III C20200116A30.1937.6217.2217.2220.3920.39
FTAGFirst Trust Exchange-Traded Fun20200116ETF34.4213.2413.2413.240.000.00
FTAIFortress Transportation and Inf20200116A18.978.968.558.260.410.70
FTCFirst Trust Large Cap Growth Al20200116ETF3.727.815.554.732.263.08
FTCHFarfetch Limited Class A Ordina20200116A8.8315.997.638.708.397.34
FTCSFirst Trust Capital Strength ET20200116ETF2.352.701.631.531.071.16
FTDRfrontdoor, inc. Common Stock20200116A14.4013.123.713.489.419.65
FTECFidelity MSCI Information Techn20200116ETF2.502.401.311.191.091.21
FTEKFuel Tech, Inc.20200116A290.39161.66116.55118.3145.1143.35
FTFTFuture FinTech Group Inc.20200116A165.61140.38106.5598.9533.8341.43
FTGCFirst Trust Global Tactical Com20200116ETF27.5320.7821.1321.14-0.35-0.36
FTHIFirst Trust Exchange-Traded Fun20200116ETF24.5821.1617.3517.163.814.00
FTITechnipFMC plc Ordinary Share20200116A5.004.551.661.762.932.82
FTKFlotek Industries, Inc.20200116A55.4674.2933.3437.8940.9536.40
FTLBFirst Trust Exchange-Traded Fun20200116ETF32.8525.1525.1525.150.000.00
FTLSFirst Trust Long/Short Equity E20200116ETF13.409.809.359.480.450.32
FTNTFortinet, Inc.20200116A6.374.372.812.521.561.85
FTRFrontier Communications Corp.20200116A78.9573.3430.2121.6843.1451.66
FTRIFirst Trust Exchange-Traded Fun20200116ETF44.8142.9513.2037.8729.745.08
FTSFortis Inc. Common Shares20200116A2.672.480.560.581.921.90
FTSDFranklin Liberty Short Duration20200116ETF9.084.474.314.310.170.17
FTSIFTS International, Inc. Common20200116A58.2766.9562.8664.194.092.76
FTSLFirst Trust Senior Loan Fund ET20200116ETF3.892.822.602.430.220.39
FTSMFirst Trust Enhanced Short Matu20200116ETF1.661.371.351.350.020.02
FTVFortive Corporation20200116A3.873.231.151.532.081.70
FTXDFirst Trust Nasdaq Retail ETF20200116ETF23.4117.6217.6217.620.000.00
FTXGFirst Trust Nasdaq Food & Bever20200116ETF26.0221.4721.4721.470.000.00
FTXHFirst Trust Nasdaq Pharmaceutic20200116ETF48.89106.1878.19101.8727.994.31
FTXLFirst Trust Nasdaq Semiconducto20200116ETF41.2822.1820.8320.561.361.63
FTXNFirst Trust Nasdaq Oil & Gas ET20200116ETF54.5713.10-20.20-19.1333.3132.24
FTXOFirst Trust Nasdaq Bank ETF20200116ETF4.734.372.713.661.660.71
FTXRFirst Trust Nasdaq Transportati20200116ETF12.83
FUDE-TRACS UBS Bloomberg CMCI Food20200116ETN200.1924.6524.6524.650.000.00
FUEAB Svensk Ekportkredit (Swedish20200116ETN1115.88
FULH.B. Fuller Company20200116A9.114.261.771.842.492.41
FULCFulcrum Therapeutics, Inc. Comm20200116A206.98146.79102.90114.3943.9032.40
FULTFulton Financial Corp20200116A6.088.282.584.355.723.94
FUMBFirst Trust Ultra Short Duratio20200116ETF14.944.984.984.980.000.00
FUNCedar Fair, L.P.20200116A14.828.103.914.364.203.74
FUNCFirst United Corp20200116A28.1612.4011.7111.450.690.95
FUNDSprott Focus Trust, Inc.20200116A43.1919.154.848.4714.3010.68
FUSBFirst US Bancshares, Inc. Commo20200116A277.64138.62166.90166.90-28.28-28.28
FUTProShares Managed Futures Strat20200116ETF35.3963.1153.2250.739.8912.38
FUTYFidelity MSCI Utilities Index E20200116ETF3.305.240.512.794.742.46
FUVArcimoto, Inc. Common Stock20200116A131.7098.1382.1384.6615.9913.47
FVFirst Trust Dorsey Wright Focus20200116ETF6.795.134.884.850.260.28
FVALFidelity Value Factor ETF20200116ETF20.3416.9014.5914.592.312.31
FVCFirst Trust Dorsey Wright Dynam20200116ETF30.0927.7927.6927.720.090.06
FVCBFVCBankcorp, Inc. Common Stock20200116A79.1495.9355.0062.1440.9333.79
FVDFirst Trust Value Line Dividend20200116ETF2.812.431.852.060.570.36
FVEFive Star Senior Living Inc. Co20200116A79.2957.8037.6736.1120.1321.69
FVLFirst TrustValue Line 100 Excha20200116ETF17.2324.0724.0724.070.000.00
FVRRFiverr International Ltd.20200116A94.7444.0329.3932.9614.6411.07
FWDBAdvisorShares FolioBeyond Smart20200116ETF64.6452.4152.4152.410.000.00
FWONALiberty Media Corporation Serie20200116A22.4315.428.179.657.255.78
FWONKLiberty Media Corporation Serie20200116A10.637.002.843.204.153.79
FWRDForward Air Corp20200116A14.886.393.123.473.272.92
FXDFirst Trust Consumer Discretion20200116ETF5.933.673.043.010.630.65
FXGFirst Trust Consumer Staples Al20200116ETF4.5224.9321.3922.793.542.14
FXHFirst Trust Health Care AlphaDE20200116ETF5.796.513.472.233.034.27
FXIiShares China Large-Cap ETF20200116ETF2.232.281.071.281.211.00
FXLFirst Trust Technology AlphaDEX20200116ETF4.222.362.152.030.210.33
FXNFirst Trust Energy AlphaDEX Fun20200116ETF10.388.227.066.131.172.10
FXNCFIRST NATL CORP STRASBURG VA20200116A165.07142.77183.16183.16-40.39-40.39
FXOFirst Trust Financials AlphaDEX20200116ETF4.594.562.502.502.062.05
FXPProShares UltraShort FTSE China20200116ETF4.365.096.174.00-1.081.09
FXRFirst Trust Industrials/Produce20200116ETF5.162.861.602.621.260.24
FXUFirst Trust Utilities AlphaDEX20200116ETF4.012.971.155.091.82-2.12
FXZFirst Trust Materials AlphaDEX20200116ETF6.5913.236.066.857.176.38
FYCFirst Trust Small Cap Growth Al20200116ETF11.6924.3930.0827.46-5.68-3.06
FYLDCambria Foreign Shareholder Yie20200116ETF60.4544.4735.1232.629.3611.85
FYTFirst Trust Small Cap Value Alp20200116ETF21.6420.7717.6617.563.123.22
FYXFirst Trust Small Cap Core Alph20200116ETF9.205.434.844.550.590.88
GGENPACT LIMITED20200116A4.465.202.912.932.292.28
GAACambria Global Asset Allocation20200116ETF30.93106.1780.18100.5725.995.60
GABCGerman American Bancorp, Inc.20200116A26.9715.804.374.3411.4211.46
GAIAGaia, Inc. Class A Common Stock20200116A49.9846.9421.0424.9325.9022.02
GAINGladstone Investment Corporatio20200116A12.0713.5912.8312.360.761.23
GALSPDR SSgA Global Allocation ETF20200116ETF33.1018.3520.7020.73-2.34-2.37
GALTGalectin Therapeutics Inc.20200116A49.3151.3741.3241.3210.0410.05
GAMRETFMG Video Game Tech ETF20200116ETF28.8424.7524.6424.750.110.00
GARSGarrison Capital Inc.20200116A48.5434.96-5.77-5.0540.7340.01
GASSStealthGas, Inc.20200116A56.5376.4834.7234.8041.7641.67
GATXGATX Corporation20200116A10.344.261.932.672.341.60
GAZiPath Series B Bloomberg Natura20200116ETN129.67178.06183.89183.89-5.83-5.83
GBCIGlacier Bancorp Inc20200116A8.7223.403.546.8619.8616.54
GBDCGolub Capital BDC, Inc.20200116A5.535.612.763.212.852.40
GBDVGlobal Beta Smart Income ETF20200116ETF39.5536.5516.6916.6919.8619.86
GBFiShares Government/Credit Bond20200116ETF13.294.304.634.34-0.33-0.04
GBILGoldman Sachs Access Treasury 020200116ETF1.070.590.690.69-0.10-0.10
GBLGAMCO Investors, Inc.20200116A158.49132.99127.87128.545.124.45
GBLIGlobal Indemnity Limited Ordina20200116A175.6999.9969.8446.6930.1653.30
GBRNew Concept Energy Inc20200116A262.20157.56143.19142.6014.3714.96
GBTGlobal Blood Therapeutics, Inc.20200116A16.327.722.272.845.454.87
GBUGiPath Gold ETN20200116ETN3.883.833.833.830.000.00
GBUYGoldman Sachs Motif New Age Con20200116ETF12.818.488.498.43-0.010.05
GBXThe Greenbrier Companies, Inc.20200116A12.888.583.663.084.925.50
GCAPGain Capital Holdings, Inc.20200116A41.5523.5120.9221.872.591.64
GCBCGreene County Bancorp Inc20200116A126.6778.6863.0563.0515.6315.63
GCIGannett Co., Inc.20200116A14.5513.132.892.5010.2310.62
GCOGenesco Inc.20200116A17.869.943.753.346.186.60
GCOWPacer Global Cash Cows Dividend20200116ETF33.4811.6711.6711.670.000.00
GCPGCP Applied Technologies Inc.20200116A16.1311.7112.876.30-1.175.41
GDGeneral Dynamics Corporation20200116A3.702.751.421.351.331.40
GDATGoldman Sachs Motif Data-Driven20200116ETF10.756.016.065.51-0.050.51
GDDYGoDaddy Inc20200116A5.913.542.811.920.721.62
GDENGolden Entertainment, Inc. Comm20200116A36.3724.390.3916.8224.017.57
GDMAGadsden Dynamic Multi-Asset ETF20200116ETF23.5410.5310.5310.530.000.00
GDNAGoldman Sachs Motif Human Evolu20200116ETF13.035.385.285.410.10-0.03
GDOTGreen Dot Corporation20200116A10.244.695.124.87-0.42-0.18
GDPGoodrich Petroleum Corporation20200116A241.14130.68106.50107.5424.1823.14
GDVDPrincipal Active Global Dividen20200116ETF128.6070.5962.9562.957.647.64
GDXVanEck Vectors Gold Miners ETF20200116ETF3.503.110.760.842.352.27
GDXJVanEck Vectors Junior Gold Mine20200116ETF2.472.570.720.581.841.99
GEGeneral Electric Company20200116A8.417.173.444.283.732.89
GECGreat Elm Capital Group, Inc.20200116A219.79186.80182.78183.684.023.12
GECCGreat Elm Capital. Corp. Common20200116A35.6622.1616.3016.615.865.55
GEFGreif, Inc.20200116A17.559.22-4.72-1.7713.9410.99
GEFBGreif, Inc. Class B20200116A86.1441.73-5.6214.3447.3527.39
GELGenesis Energy, L.P.20200116A12.516.633.193.733.442.90
GEMGoldman Sachs ActiveBeta Emergi20200116ETF7.673.132.602.950.530.18
GENGenesis Healthcare, Inc.20200116A88.1447.1222.7322.9724.3924.15
GENCGencor Industries, Inc.20200116A138.2366.6148.5649.3318.0417.28
GENYPrincipal Millennials Index ETF20200116ETF156.1179.5476.9977.172.552.37
GEOThe GEO Group, Inc.20200116A7.456.071.431.274.644.80
GEOSGeospace Technologies Corporati20200116A61.6037.8023.7627.2114.0510.59
GERNGeron Corp20200116A68.6055.2135.7438.4019.4816.64
GESGuess?, Inc.20200116A7.6012.2910.4910.121.812.20
GEVOGevo, Inc.20200116A59.2945.1925.8631.5719.3313.63
GFFGriffon Corp20200116A18.789.701.293.248.416.46
GFINGoldman Sachs Motif Finance Rei20200116ETF12.835.194.485.220.70-0.04
GFNGeneral Finance Corporation20200116A93.3598.1973.9775.0424.2223.15
GGGGraco Inc20200116A4.092.911.571.671.341.24
GHGuardant Health, Inc. Common St20200116A14.896.531.753.074.783.46
GHLGreenhill & Co., Inc.20200116A19.5713.524.535.588.997.94
GHMGraham Corporation20200116A81.6930.3820.4221.979.968.41
GHSIGuardion Health Sciences, Inc.20200116A77.9982.6873.4284.049.26-1.36
GHYBGoldman Sachs Access High Yield20200116ETF14.679.309.309.300.000.00
GHYGiShares US & Intl High Yield Co20200116ETF15.578.718.708.700.000.00
GIBCGI Inc.20200116A3.453.502.272.201.231.31
GIFIGulf Island Fabrication Inc20200116A91.5672.66-8.68-11.0581.3483.71
GIGBGoldman Sachs Access Investment20200116ETF6.556.977.157.15-0.18-0.18
GIGESoFi Gig Economy ETF20200116ETF30.5340.4542.5242.52-2.07-2.07
GIGMGigaMedia Ltd20200116A136.60100.1588.8588.8511.2911.29
GIISPDR S&P Global Infrastructure20200116ETF12.966.592.173.194.423.40
GIIIG-Iii Apparel Group Ltd20200116A12.5616.388.548.657.857.73
GILGildan Activewear Inc.20200116A5.685.472.862.702.612.77
GILDGilead Sciences Inc20200116A1.772.090.430.451.661.64
GILTGilat Satellite Networks Ltd20200116A49.5438.5528.3625.3210.1913.23
GISGeneral Mills, Inc.20200116A2.173.021.790.831.232.18
GIXGigCapital2, Inc. Common Stock20200116A45.7629.3626.8026.802.572.57
GKOSGlaukos Corporation20200116A18.457.69-4.91-6.3112.6014.00
GLGlobe Life Inc.20200116A4.232.170.540.861.631.30
GLADGladstone Capital Corp20200116A15.3410.118.598.541.521.56
GLBSGlobus Maritime Limited20200116A153.20105.1361.0562.8744.0942.26
GLBYWisdomTree Yield Enhanced Globa20200116ETF45.0511.2011.2011.200.000.00
GLBZGlen Burnie Bancorp20200116A130.98
GLDDGreat Lakes Dredge & Dock Corpo20200116A18.1622.416.787.3215.6415.09
GLDICredit Suisse X-Links Gold Shar20200116ETF66.50103.1839.5639.5763.6263.61
GLEOGalileo Acquisition Corp.20200116A149.9030.4030.4030.400.000.00
GLGTD Holdings, Inc. Common Stock20200116A210.53216.06193.35188.3722.7127.69
GLIBAGCI Liberty, Inc. Class A Commo20200116A9.646.370.941.935.434.44
GLIFAGFiQ Global Infrastructure ETF20200116ETF775.83
GLMDGalmed Pharmaceuticals Ltd.20200116A112.2072.3440.8238.8231.5233.52
GLNGGolar LNG Ltd20200116A8.8815.501.202.3214.2913.18
GLOBGLOBANT S.A.20200116A19.908.465.823.142.645.32
GLOGGASLOG LTD20200116A17.6111.294.033.917.267.38
GLOPGASLOG PARTNERS LP20200116A17.4312.707.777.414.935.29
GLPGlobal Partners LP20200116A15.6411.623.873.237.768.40
GLPIGaming and Leisure Properties,20200116A4.965.311.591.563.723.75
GLREGreenlight Captial RE, LTD. Cla20200116A20.2046.63-1.485.4248.1141.21
GLTGlatfelter20200116A17.0610.903.822.917.087.98
GLUUGlu Mobile Inc.20200116A16.1913.504.184.499.329.01
GLWCorning Incorporated20200116A3.402.510.580.831.921.68
GLYCGlycoMimetics, Inc.20200116A38.8627.5717.8419.939.737.64
GMGeneral Motors Company20200116A2.854.021.050.832.983.19
GMANGoldman Sachs Motif Manufacturi20200116ETF10.9113.3712.7012.700.670.67
GMDAGamida Cell Ltd. Ordinary Share20200116A234.7395.30104.17101.00-8.86-5.70
GMEGameStop Corp. Class A20200116A21.8818.188.867.959.2910.16
GMEDGLOBUS MEDICAL INC20200116A7.323.310.250.313.063.00
GMFSPDR S&P Emerging Asia Pacific20200116ETF18.7515.2416.4116.51-1.17-1.27
GMHIGores Metropoulos, Inc. Class A20200116A512.42204.641271.42495.64-1066.78-290.99
GMLPGolar LNG Partners LP20200116A18.8411.478.327.983.143.49
GMOGeneral Moly, Inc.20200116A163.41132.9038.0241.5594.8891.34
GMOMCambria Global Momentum ETF20200116ETF23.0620.6720.6720.670.000.00
GMREGlobal Medical REIT Inc.20200116A17.0310.265.095.265.185.00
GMSGMS Inc.20200116A12.838.261.603.656.664.61
GNAFMicroSectors FANG+ Index Invers20200116ETN6.285.260.332.744.932.52
GNCGNC Holdings, Inc.20200116A42.1578.9646.1147.5832.8631.38
GNCAGenocea Biosciences, Inc.20200116A99.7868.0240.3443.1027.6824.92
GNEGENIE ENERGY LTD20200116A31.2021.9513.0911.828.8610.12
GNKGENCO SHIPPING & TRADING LTD20200116A20.4711.021.861.979.169.04
GNLGlobal Net Lease, Inc.20200116A5.844.483.302.741.181.74
GNLNGreenlane Holdings, Inc. Class20200116A76.0462.6937.2437.2325.4525.46
GNMAiShares GNMA Bond ETF20200116ETF9.793.773.653.650.130.13
GNMKGenMark Diagnostics, Inc20200116A35.9139.0912.4414.0826.6625.01
GNOMGlobal X Genomics & Biotechnolo20200116ETF18.7520.309.1517.6011.152.70
GNPXGenprex, Inc. Common Stock20200116A118.22155.66174.89180.63-19.24-24.97
GNRSPDR S&P Global Natural Resourc20200116ETF23.0014.4214.6614.63-0.24-0.21
GNRCGENERAC HOLDINGS INC20200116A9.374.541.932.632.621.92
GNSSGenasys Inc. Common Stock20200116A108.6352.9736.2638.9516.7114.02
GNTXGentex Corp20200116A3.645.671.142.834.532.85
GNTYGuaranty Bancshares, Inc. Commo20200116A122.9451.2244.0944.517.136.71
GNUSGenius Brands International, In20200116A172.13188.97161.11162.1427.8626.83
GNWGenworth Financial, Inc.20200116A23.4718.942.022.4816.9216.46
GOGrocery Outlet Holding Corp. Co20200116A16.5811.533.374.288.167.25
GOATVanEck Vectors Morningstar Glob20200116ETF66.7023.0022.4222.420.580.58
GOAUUS Global GO Gold and Precious20200116ETF47.7837.4820.3428.4517.149.03
GOEXGlobal X Gold Explorers ETF (NE20200116ETF161.5291.6791.6391.630.040.04
GOGLGolden Ocean Group Limited Comm20200116A18.8517.2211.669.785.567.44
GOGOGogo Inc.20200116A18.4715.042.134.1912.9110.86
GOLDBarrick Gold Corp.20200116A5.595.353.072.162.293.19
GOLFAcushnet Holdings Corp.20200116A14.698.163.131.885.036.28
GOODGladstone Commercial Corporatio20200116A12.858.072.523.015.555.06
GOOGAlphabet Inc. Class C Capital S20200116A3.492.020.721.091.300.93
GOOGLAlphabet Inc. Class A Common St20200116A3.572.951.251.181.701.77
GOOSCanada Goose Holdings Inc.20200116A6.364.031.952.222.081.82
GOROGold Resource Corporation20200116A20.7819.1714.998.164.1811.01
GOSSGossamer Bio, Inc. Common Stock20200116A38.4122.937.788.3815.1514.54
GOVTiShares U.S. Treasury Bond ETF20200116ETF3.832.832.622.710.210.13
GPAQGordon Pointe Acquisition Corp.20200116A30.61
GPCGenuine Parts Company20200116A4.493.540.280.453.263.09
GPIGroup 1 Automotive, Inc.20200116A18.899.634.564.945.084.69
GPKGraphic Packaging Holding Compa20200116A6.134.893.043.521.851.37
GPLGreat Panther Mining Limited20200116A40.5240.7725.4328.4715.3412.30
GPMTGranite Point Mortgage Trust In20200116A7.595.331.782.803.552.53
GPNGlobal Payments, Inc.20200116A3.983.711.311.552.402.16
GPORGulfport Energy Corp.20200116A47.6936.9612.4114.0224.5422.93
GPREGreen Plains, Inc.20200116A18.1510.733.255.957.484.78
GPRKGEOPARK LIMITED20200116A21.0113.764.524.999.248.77
GPROGoPro, Inc.20200116A23.4019.073.428.0615.6510.98
GPSThe Gap, Inc.20200116A5.524.421.301.583.112.83
GPXGP Strategies Corp.20200116A69.8364.0115.9817.4548.0346.56
GQREFlexShares Global Quality Real20200116ETF11.968.458.668.66-0.20-0.20
GRAW.R. Grace & Co.20200116A8.934.871.541.483.343.39
GRAFGraf Industrial Corp. Common St20200116A68.7368.8568.8568.850.000.00
GRBKGreen Brick Partners, Inc20200116A27.6610.814.264.416.556.40
GRCThe Gorman-Rupp Company Common20200116A33.4015.675.436.0210.249.65
GREKGlobal X MSCI Greece ETF20200116ETF10.519.833.724.216.115.61
GRESIQ ARB Global Resources20200116ETF14.9915.697.377.358.328.34
GRIDFirst Trust NASDAQ Clean Edge S20200116ETF23.3118.1411.2218.146.920.00
GRIFGriffin Industrial Realty, Inc.20200116A122.9369.0261.2359.227.809.80
GRINGrindrod Shipping Holdings Ltd.20200116A580.08355.70-250.46-250.46606.16606.16
GRMNGarmin Ltd20200116A3.884.040.550.873.493.17
GRNiPath Series B Carbon Exchange-20200116ETN70.9974.5974.5974.590.000.00
GRNBVanEck Vectors Green Bond ETF20200116ETF7.974.883.184.651.700.23
GRNQGreenpro Capital Corp. Common S20200116A210.53380.48371.86371.868.628.62
GRNVGreenVision Acquisition Corp Co20200116A54.9996.6096.6096.600.000.00
GROWUS Global Investors Inc20200116A193.28141.3483.4183.4157.9357.93
GRPNGroupon, Inc.Common Stock20200116A36.1827.3911.4215.0115.9712.38
GRTSGritstone Oncology, Inc.20200116A115.3485.5833.2548.6252.3836.99
GRTXGalera Therapeutics, Inc. Commo20200116A177.6295.5352.6558.6242.8836.91
GRUAB Svensk Ekportkredit (Swedish20200116ETN271.78404.96404.96404.960.000.00
GRUBGRUBHUB INC.20200116A5.723.490.580.922.912.57
GRWGGROW GENERATION CORP20200116A40.9735.4720.7122.4014.7613.07
GSGoldman Sachs Group Inc.20200116A2.632.171.201.060.961.11
GSATGlobalstar, Inc.20200116A98.8993.5177.5183.3116.0010.20
GSBGlobalSCAPE, Inc.20200116A59.1162.9954.2854.518.718.47
GSBCGreat Southern Bancorp Inc20200116A53.5690.3226.1826.8764.1463.45
GSCGS Connect S&P GSCI Enhanced Co20200116ETN64.1862.1564.9864.98-2.83-2.83
GSEUGoldman Sachs ActiveBeta Europe20200116ETF50.3240.4330.6640.439.770.00
GSEWGoldman Sachs Equal Weight U.S.20200116ETF10.584.364.514.49-0.16-0.14
GSHDGoosehead Insurance, Inc. Class20200116A63.5018.4813.9812.854.505.63
GSIEGoldman Sachs ActiveBeta Intern20200116ETF8.594.603.814.020.790.58
GSITGSI Technology20200116A54.6859.2722.7724.4736.5134.80
GSJYGoldman Sachs ActiveBeta Japan20200116ETF37.9722.4522.4522.450.000.00
GSKYGreenSky, Inc. Class A Common S20200116A26.1115.260.941.6114.3313.65
GSLGlobal Ship Lease, Inc.20200116A116.1166.4322.7125.3243.7241.11
GSLCGoldman Sachs ActiveBeta U.S. L20200116ETF2.861.521.331.190.190.33
GSMFerroglobe PLC Ordinary Shares20200116A128.77196.81179.76179.6017.0517.21
GSPBarclays Bank PLC iPath Exchang20200116ETN60.5514.5614.4614.560.100.00
GSSGolden Star Resources Ltd.20200116A36.2123.6015.1616.138.447.47
GSSCGS ActiveBeta U.S. Small Cap Eq20200116ETF18.1015.0113.7413.521.271.49
GSSTGoldman Sachs Access Ultra Shor20200116ETF5.011.982.002.00-0.01-0.01
GSUMGridsum Holding Inc.20200116A199.51255.01-10.3913.22265.40241.79
GSVGold Standard Ventures Corp.20200116A28.8559.1624.3727.4034.7831.76
GSYInvesco Ultra Short Duration ET20200116ETF1.981.341.341.340.000.00
GTGoodyear Tire & Rubber20200116A6.797.964.003.403.964.55
GTEGran Tierra Energy Inc.20200116A81.1861.0832.3735.9428.7125.12
GTECGreenland Technologies Holding20200116A980.35615.04594.01594.0121.0321.03
GTESGates Industrial Corporation pl20200116A17.5613.158.057.095.106.06
GTHXG1 Therapeutics, Inc. Common St20200116A39.1725.4913.7214.0711.7711.43
GTIMGood Times Restaurants Inc.20200116A249.91149.16133.15111.2316.0137.93
GTIPGoldman Sachs Access Inflation20200116ETF5.344.063.833.830.230.23
GTLSChart Industries, Inc.20200116A9.345.760.731.265.034.50
GTNGray Television, Inc.20200116A13.2028.430.8921.5227.686.91
GTNAGray Television, Inc. Class A20200116A993.271372.941363.551372.949.390.00
GTOInvesco Total Return Bond ETF20200116ETF11.436.252.803.533.452.72
GTSTriple-S Management Corporation20200116A21.2211.694.736.366.955.32
GTTGTT Communications, Inc.20200116A25.5713.2811.0010.132.283.15
GTXGarrett Motion Inc. Common Stoc20200116A27.7419.893.707.0916.1912.80
GTYGetty Realty Corp.20200116A13.069.333.975.115.364.23
GTYHGTY Technology Holdings, Inc. C20200116A100.6784.9434.5557.7450.3927.20
GUDBSage ESG Intermediate Credit ET20200116ETF31.69
GULFWisdomTree Middle East Dividen20200116ETF173.66101.30-28.73-28.73130.04130.04
GUNRFlexShares Global Upstream Natu20200116ETF3.354.594.344.320.260.28
GUREGulf Resources, Inc. (NV) Commo20200116A373.42274.77241.48242.9133.2931.86
GURUGlobal X Guru Index ETF20200116ETF48.0329.7433.0832.52-3.35-2.79
GUSHDirexion Daily S&P Oil & Gas Ex20200116ETF10.085.913.052.832.863.08
GVGoldfield Corporation20200116A80.9652.976.1422.1246.8330.85
GVAGranite Construction Inc.20200116A11.415.483.613.301.872.18
GVALCambria Global Value ETF20200116ETF11.959.649.419.410.230.23
GVIiShares Intermediate Government20200116ETF4.903.073.182.94-0.110.12
GVIPGoldman Sachs Hedge Industry VI20200116ETF9.959.098.709.060.400.04
GVPGSE Systems, Inc.20200116A194.85124.6974.8377.8249.8646.87
GWBGreat Western Bancorp, Inc.20200116A10.785.21-0.370.215.585.01
GWGHGWG Holdings, Inc20200116A304.77274.06240.62240.6233.4433.44
GWREGUIDEWIRE SOFTWARE, INC.20200116A9.084.480.661.443.823.04
GWRSGlobal Water Resources, Inc.20200116A37.7130.2229.5231.470.70-1.25
GWWW.W. Grainger, Inc.20200116A7.543.420.160.693.272.73
GWXSPDR S&P International Small Ca20200116ETF34.068.478.288.360.190.11
GXCSPDR S&P China ETF20200116ETF8.703.793.891.13-0.102.65
GXFGlobal X FTSE Nordic Region ETF20200116ETF92.0598.2990.9590.957.357.35
GXGGlobal X MSCI Colombia ETF20200116ETF88.7859.4059.0359.480.36-0.08
GXGXGX Acquisiton Corp. Class A Com20200116A229.10145.77145.77145.770.000.00
GXTGGlobal X Thematic Growth ETF20200116ETF408.8740.6540.6540.650.000.00
GYLDArrow Dow Jones Global Yield ET20200116ETF21.2252.4445.5743.726.868.72
GYROGyrodyne, LLC Common Stock20200116A118.2170.0470.0470.040.000.00
HHyatt Hotels Corporation20200116A6.563.971.581.542.392.43
HAHawaiian Holdings, Inc.20200116A9.346.981.841.605.135.37
HACKETFMG Prime Cyber Security ETF20200116ETF7.4220.494.223.6816.2716.80
HAEHaemonetics Corporation20200116A9.404.281.261.363.032.92
HAFCHanmi Financial Corp20200116A21.8923.050.631.5522.4221.49
HAILSPDR S&P Kensho Smart Mobility20200116ETF28.8118.5114.631.993.8916.52
HAINHain Celestial Group Inc20200116A8.808.112.552.645.565.46
HALHalliburton Company20200116A4.224.683.373.351.311.33
HALLHallmark Financial Services, In20200116A47.8923.8213.2214.5610.609.27