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'20200102A6.165.102.062.423.032.67
ETF_AvgVW Avg Across Security Type 'ETF’20200102ETF2.167.006.136.230.910.80
ETN_AvgVW Avg Across Security Type 'ETN’20200102ETN15.819.804.805.615.014.20
AAgilent Technologies Inc.20200102A2.472.180.070.212.111.97
AAAlcoa Corporation20200102A5.023.812.622.221.191.59
AAAUPerth Mint Physical Gold ETF (T20200102ETF6.675.354.094.081.261.27
AADRAdvisorShares Dorsey Wright ADR20200102ETF66.4817.5713.3813.454.194.12
AALAmerican Airlines Group Inc.20200102A3.533.060.521.242.541.81
AAMCAltisource Asset Mgmt Corp20200102A753.38564.05503.84505.5260.2058.53
AAMEAtlantic American Corp20200102A553.99354.96346.54346.548.428.42
AANAaron's, Inc.20200102A7.184.401.011.423.392.98
AAOIApplied Optoelectronics, Inc.20200102A15.9521.196.086.2315.1114.96
AAONAaon Inc20200102A17.8114.584.394.8110.199.77
AAPADVANCE AUTO PARTS INC20200102A5.462.711.041.381.671.33
AAPLApple Inc.20200102A0.720.740.490.200.250.54
AATAMERICAN ASSETS TRUST, INC.20200102A10.545.583.794.261.791.32
AAUAlmaden Minerals Ltd.20200102A98.0186.4360.2282.5026.213.93
AAWWAtlas Air Worldwide Holdings, I20200102A16.8311.92-0.721.4112.6410.51
AAXJiShares MSCI All Country Asia e20200102ETF1.421.501.031.100.480.41
AAXNAxon Enterprise, Inc. Common St20200102A12.365.03-0.620.105.154.36
ABAllianceBernstein Holding, L.P.20200102A8.025.941.201.834.744.11
ABBVABBVIE INC.20200102A1.761.310.390.440.920.87
ABCAmerisourceBergen Corp.20200102A6.184.833.965.350.88-0.51
ABCBAmeris Bancorp20200102A8.758.764.466.044.292.71
ABEOAbeona Therapeutics Inc. Common20200102A33.1254.6832.8131.5421.9423.24
ABGAsbury Automotive Group, Inc.20200102A19.8711.055.966.695.094.36
ABIOARCA biopharma, Inc.20200102A182.59102.9637.1993.0865.779.88
ABMABM Industries, Inc.20200102A8.364.422.181.372.243.05
ABMDAbiomed Inc20200102A14.798.354.183.714.174.64
ABRArbor Realty Trust, Inc.20200102A7.244.911.812.343.102.57
ABTAbbott Laboratories20200102A2.562.412.152.180.260.23
ABTXAllegiance Bancshares, Inc.20200102A11.337.292.342.914.954.38
ABUSArbutus Biopharma Corporation C20200102A71.9835.69-6.78-5.5242.4741.21
ACAssociated Capital Group, Inc.20200102A166.0594.8594.6794.350.180.50
ACAArcosa, Inc. Common Stock20200102A13.445.531.122.284.413.24
ACADAcadia Pharmaceuticals Inc.20200102A10.276.052.072.833.973.22
ACAMAcamar Partners Acquisition Cor20200102A120.4827.3926.0226.021.361.36
ACBAurora Cannabis Inc. Common Sha20200102A48.5343.3322.4924.1820.8319.14
ACBIAtlantic Capital Bancshares, In20200102A43.1893.5287.5687.115.966.41
ACCAmerican Campus Communities, In20200102A7.266.506.626.87-0.12-0.37
ACCOAcco Brands Corporation20200102A11.769.001.451.477.557.53
ACELAccel Entertainment, Inc.20200102A77.0825.2620.0121.385.253.88
ACERAcer Therapeutics Inc. Common S20200102A121.9284.4360.6164.7323.8219.70
ACESALPS Clean Energy ETF20200102ETF21.1861.8036.0228.2925.7833.51
ACGLArch Capital Group Ltd20200102A3.724.040.450.723.603.33
ACHCAcadia Healthcare Company, Inc.20200102A7.945.802.352.633.453.17
ACHVAchieve Life Sciences, Inc.20200102A61.1555.2533.1741.7222.0813.53
ACIAAcacia Communications, Inc. Com20200102A3.361.950.601.121.340.83
ACIOAptus Collared Income Opportuni20200102ETF23.2411.2811.6711.18-0.390.10
ACIUAC Immune SA20200102A51.3885.4164.3863.1621.0322.26
ACIWACI Worldwide, Inc.20200102A8.5022.054.885.7717.1716.28
ACLSAxcelis Technologies Inc20200102A15.8924.396.717.3417.6817.05
ACMAecom20200102A5.584.162.012.292.141.87
ACMRACM Research, Inc. Class A Comm20200102A40.6723.581.318.6922.2714.89
ACNAccenture PLC20200102A2.181.731.971.80-0.24-0.07
ACNBACNB Corp20200102A90.6285.9917.2018.7568.7967.24
ACORAcorda Therapeutics, Inc.20200102A49.3338.7010.1618.6928.5320.00
ACREAres Commercial Real Estate Cor20200102A8.486.393.904.132.482.25
ACRSAclaris Therapeutics, Inc.20200102A70.2149.5634.7436.7214.8212.82
ACRXAcelRx Pharmaceuticals, Inc20200102A48.1946.5213.7114.0532.8032.46
ACSGXtrackers MSCI ACWI ex USA ESG20200102ETF26.5822.6622.6622.660.000.00
ACSIAmerican Customer Satisfaction20200102ETF7.678.257.738.250.510.00
ACSTAcasti Pharma, Inc.20200102A51.5972.6628.4736.0344.2036.63
ACTAdvisorShares Vice ETF20200102ETF23.1636.6536.2836.280.370.37
ACTGAcacia Research Corporation20200102A89.0440.1030.4730.479.639.63
ACTTAct II Global Acquisition Corp.20200102A20.4419.6819.7519.75-0.06-0.06
ACUAcme United Corporation20200102A115.0453.4341.7350.5711.702.86
ACWFiShares Edge MSCI Multifactor G20200102ETF26.519.635.365.114.274.52
ACWIiShares MSCI ACWI ETF20200102ETF1.270.930.100.320.830.61
ACWViShares Edge MSCI Min Vol Globa20200102ETF3.712.282.002.020.290.27
ACWXiShares MSCI ACWI ex US ETF20200102ETF2.041.760.961.240.800.52
ACYAeroCentury Corporation20200102A434.32317.57304.80304.5912.7712.99
ADBEAdobe Inc.20200102A2.885.53-1.91-0.847.456.37
ADCAgree Realty Corporation20200102A8.574.160.801.543.352.61
ADESAdvanced Emissions Solutions, I20200102A24.2014.367.969.266.405.10
ADIAnalog Devices, Inc.20200102A3.929.931.371.618.568.32
ADILAdial Pharmaceuticals, Inc20200102A176.18137.15114.58115.9922.5621.16
ADMArcher Daniels Midland Company20200102A2.423.362.161.941.201.41
ADMAADMA Biologics, Inc.20200102A29.4526.824.554.5522.2722.27
ADMEAptus Behavioral Momentum ETF20200102ETF13.118.137.538.260.60-0.13
ADMPAdamis Pharmaceuticals Corporat20200102A65.3473.1455.3261.2017.8111.94
ADMSAdamas Pharmaceuticals, Inc.20200102A38.0133.85-12.55-3.9146.4137.77
ADNTAdient plc Ordinary Shares20200102A12.259.194.585.444.613.75
ADPAutomatic Data Processing20200102A3.113.872.571.111.302.77
ADPTAdaptive Biotechnologies Corpor20200102A26.8026.132.905.4123.2320.72
ADREInvesco BLDRS Emerging Markets20200102ETF25.1213.3412.0012.231.341.11
ADROAduro Biotech, Inc.20200102A88.1875.0856.3457.3618.7417.72
ADSAlliance Data Systems Corporati20200102A8.875.402.482.392.913.01
ADSKAutodesk Inc20200102A5.112.88-1.47-0.944.353.83
ADSWAdvanced Disposal Services, Inc20200102A3.153.673.133.360.550.33
ADTADT Inc.20200102A13.5111.503.724.007.787.49
ADTNAdtran Inc20200102A15.3818.421.041.5417.3816.87
ADUSAddus HomeCare Corp.20200102A18.208.254.094.874.173.39
ADVMAdverum Biotechnologies, Inc. C20200102A18.8411.210.530.8510.6810.36
ADXSAdvaxis, Inc.20200102A85.3590.0856.5967.9433.5122.16
AEAdams Resources & Energy Inc.20200102A142.3954.5025.7135.0028.7819.50
AEEAmeren Corporation20200102A3.432.680.021.552.661.14
AEGNAegion Corp20200102A25.3715.048.638.346.416.70
AEHRAehr Test Systems20200102A206.48124.8780.9281.8843.9542.99
AEISAdvanced Energy Industries Inc20200102A13.9613.3911.8012.991.590.40
AELAmerican Equity Investment Life20200102A7.035.491.701.833.793.65
AEMAgnico Eagle Mines Ltd.20200102A5.273.75-0.87-0.204.613.95
AEMDAETHLON MEDICAL INC20200102A127.12102.9564.2977.0738.6625.88
AEOAmerican Eagle Outfitters20200102A7.117.003.213.173.793.83
AEPAmerican Electric Power Company20200102A2.302.710.100.182.612.53
AERAercap Holdings N.V.20200102A4.913.021.591.581.431.44
AERIAerie Pharmaceuticals, Inc.20200102A13.658.111.572.396.545.72
AESAES Corporation20200102A5.023.991.291.782.702.21
AESEAllied Esports Entertainment, I20200102A307.92251.31230.26230.2621.0521.05
AESRAnfield U.S. Equity Sector Rota20200102ETF372.44443.30443.30443.300.000.00
AEYADDvantage Technologies Group,20200102A142.2476.3735.2841.1541.1035.22
AEYEAudioEye, Inc. Common Stock20200102A263.41202.93186.77201.8416.161.09
AEZSAeterna Zentaris, Inc.20200102A78.5467.3945.5846.0721.8121.32
AFCAllied Capital Corporation20200102A42.3221.0319.7919.791.251.25
AFGAmerican Financial Group, Inc.20200102A5.203.872.531.781.342.09
AFHAtlas Financial Holdings, Inc.20200102A231.87167.46160.87170.276.59-2.81
AFIArmstrong Flooring, Inc.20200102A49.4732.3113.3319.1718.9813.14
AFIFAnfield Universal Fixed Income20200102ETF34.8519.4219.4219.420.000.00
AFINAmerican Finance Trust, Inc. Cl20200102A23.1615.358.368.496.986.86
AFKVanEck Vectors Africa Index ETF20200102ETF33.4459.6853.3758.126.301.56
AFLAflac Inc.20200102A2.001.870.250.111.621.76
AFLGFirst Trust Active Factor Large20200102ETF13.7117.7717.7717.770.000.00
AFMCFirst Trust Active Factor Mid C20200102ETF22.10
AFMDAffimed N.V.20200102A38.3537.016.1910.4630.8226.55
AFSMFirst Trust Active Factor Small20200102ETF40.67
AFTYPacer CSOP FTSE China A50 ETF20200102ETF28.7814.6313.1513.151.471.47
AFYAAfya Limited Class A Common Sha20200102A84.7139.5522.1526.6617.3912.89
AGFIRST MAJESTIC SILVER CORP20200102A8.226.972.332.354.644.61
AGCOAGCO Corporation20200102A7.125.703.184.172.521.53
AGEAgeX Therapeutics, Inc.20200102A200.20158.0889.0989.7968.9968.29
AGENAgenus Inc.20200102A28.0720.101.111.7618.9918.34
AGFSAgroFresh Solutions, Inc. Commo20200102A133.0293.8393.9196.31-0.08-2.48
AGGiShares Core U.S. Aggregate Bon20200102ETF0.890.890.690.710.210.18
AGGPIQ Enhanced Core Plus Bond U.S.20200102ETF11.8868.069.129.1258.9458.94
AGGYWisdomTree Yield Enhanced U.S.20200102ETF3.565.554.405.401.150.15
AGIAlamos Gold Inc. Class A Common20200102A16.7614.037.258.056.775.98
AGIOAgios Pharmaceuticals, Inc.20200102A14.5516.221.0410.5015.185.73
AGLEAeglea BioTherapeutics, Inc.20200102A103.3053.1830.3933.9722.7919.21
AGMFederal Agricultural Mortgage C20200102A39.3920.049.9010.4610.139.57
AGMAFederal Agricultural Mortgage C20200102A199.31155.54168.04211.41-12.51-55.88
AGMHAGM Group Holdings Inc. Class A20200102A385.51328.47330.92331.72-2.45-3.24
AGNAllergan plc20200102A1.542.331.071.051.271.29
AGNCAGNC Investment Corp. Common St20200102A5.684.902.372.492.532.41
AGNDWisdomTree Trust WisdomTree Neg20200102ETF39.5818.7418.7418.740.000.00
AGOAssured Guaranty, LTD20200102A5.123.241.481.641.761.60
AGRAvangrid, Inc.20200102A4.522.611.251.601.361.01
AGROADECOAGRO S.A.20200102A24.4812.932.926.7010.016.23
AGRXAgile Therapeutics, Inc20200102A41.1436.5219.1620.1017.4316.43
AGSPlayAGS, Inc.20200102A43.0718.779.288.699.4910.08
AGTiShares MSCI Argentina and Glob20200102ETF57.0548.2646.9747.401.300.87
AGTCApplied Genetic Technologies Co20200102A71.4651.5735.6832.5515.8919.02
AGXArgan, Inc20200102A22.7610.707.355.083.355.63
AGYSAgilysys, Inc.20200102A21.1913.407.246.946.166.46
AGZiShares Agency Bond ETF20200102ETF4.472.393.833.51-1.43-1.12
AGZDWisdomTree Trust WisdomTree Int20200102ETF38.9118.9818.9818.980.000.00
AHCA.H. Belo Corporation20200102A74.4550.9847.9552.813.02-1.83
AHCOAdaptHealth Corp. Class A Commo20200102A296.75114.3545.5544.5668.8069.78
AHHArmada Hoffler Properties, Inc.20200102A9.625.611.882.243.733.37
AHPIAllied Healthcare Products20200102A658.53194.89131.50131.5063.3963.39
AHTAshford Hospitality Trust, Inc.20200102A36.7849.6432.9733.2916.6716.38
AIArlington Asset Investment Corp20200102A18.8513.249.579.663.673.58
AIAiShares Asia 50 ETF20200102ETF17.2410.8710.0010.580.860.29
AIEQAI Powered Equity ETF20200102ETF24.4626.8521.9121.624.935.22
AIGAmerican International Group, I20200102A2.502.741.600.961.141.79
AIHSSenmiao Technology Limited Comm20200102A196.75139.98104.35112.4635.6327.52
AIIQAI Powered International Equity20200102ETF21.8612.6121.0021.00-8.39-8.39
AIMAIM ImmunoTech Inc.20200102A127.0897.9867.9874.7730.0023.21
AIMCAltra Industrial Motion Corp.20200102A10.0613.600.881.2012.7312.40
AIMTAimmune Therapeutics, Inc.20200102A9.035.861.402.244.463.61
AINAlbany International Corp Class20200102A15.016.792.442.524.354.28
AINCAshford Inc.20200102A188.69116.1696.6394.8519.5421.32
AINVApollo Investment Corporation20200102A6.435.924.134.011.791.91
AIQGlobal X Future Analytics Tech20200102ETF41.3338.2638.1438.430.12-0.17
AIRAAR Corp.20200102A12.776.093.752.282.343.82
AIRGAirgain, Inc. Common Stock20200102A51.0033.8422.1523.0411.6910.80
AIRIAir Industries Group20200102A134.99107.7384.9894.4922.7513.24
AIRRFirst Trust RBA American Indust20200102ETF12.507.035.687.001.350.03
AIRTAir T Inc20200102A759.91728.05728.05728.050.000.00
AITApplied Industrial Technologies20200102A11.895.291.582.583.722.72
AIVApartment Investment and Manage20200102A4.253.492.222.181.271.31
AIZAssurant, Inc.20200102A5.194.350.150.274.204.08
AJGArthur J. Gallagher & Co.20200102A3.6412.820.730.8012.0912.02
AJRDAerojet Rocketdyne Holdings, In20200102A9.064.670.831.353.843.32
AJXGreat Ajax Corp.20200102A11.298.365.274.963.093.39
AKAMAkamai Technologies Inc20200102A3.763.580.311.243.272.34
AKBAAkebia Therapeutics, Inc.20200102A20.7316.805.406.1911.4010.61
AKCAAkcea Therapeutics, Inc. Common20200102A35.5642.2419.9419.0422.3023.20
AKERAkers Biosciences Inc20200102A129.1878.7657.9357.7220.8321.04
AKGAsanko Gold Inc.20200102A80.7190.6191.3489.41-0.731.43
AKRAcadia Realty Trust20200102A7.113.871.581.992.291.88
AKROAkero Therapeutics, Inc. Common20200102A105.8953.1128.8432.7624.2720.35
AKRXAkorn, Inc.20200102A79.0058.8234.9436.4023.8722.39
AKTSAKOUSTIS TECHNOLOGIES, INC.20200102A29.5336.610.071.3036.5435.31
ALAir Lease Corporation20200102A5.039.291.221.168.078.13
ALACAlberton Acquisition Corporatio20200102A19.3242.4942.4942.490.000.00
ALBAlbemarle Corporation20200102A4.953.82-0.920.604.753.22
ALBOAlbireo Pharma, Inc. Common Sto20200102A83.8051.0722.9725.5428.1025.53
ALCAlcon Inc. Ordinary Shares20200102A3.733.401.440.781.962.62
ALCOAlico Inc20200102A56.3627.7117.8819.609.287.57
ALDXAldeyra Therapeutics, Inc.20200102A46.5138.7717.3415.1021.4323.67
ALEALLETE, Inc.20200102A6.885.000.981.614.023.39
ALECAlector, Inc. Common Stock20200102A45.9424.898.598.6416.3016.25
ALEXAlexander & Baldwin, Inc.20200102A15.877.752.643.045.114.72
ALFAAlphaClone Alternative Alpha ET20200102ETF24.5139.7137.0236.872.692.83
ALGAlamo Group, Inc.20200102A35.9613.696.246.097.457.60
ALGNAlign Technology Inc20200102A7.894.071.641.672.432.40
ALGRAllegro Merger Corp. Common Sto20200102A10.8218.0118.7518.75-0.74-0.74
ALGTAllegiant Travel Company20200102A17.778.023.513.814.524.21
ALIMAlimera Sciences, Inc.20200102A298.85146.07140.45144.025.622.05
ALJJALJ Regional Holdings, Inc. Com20200102A618.81420.67279.76306.50140.91114.16
ALKAlaska Air Group, Inc.20200102A4.643.840.132.413.711.43
ALKSAlkermes Inc. plc20200102A9.0816.622.763.8913.8612.74
ALLThe Allstate Corporation20200102A3.645.953.193.512.762.45
ALLEAllegion Public Limited Company20200102A5.652.821.331.691.491.13
ALLKAllakos Inc.20200102A36.8419.018.0710.0110.949.00
ALLOAllogene Therapeutics, Inc. Com20200102A21.6631.2725.1626.106.105.17
ALLTAllot Ltd. Ordinary Shares20200102A28.9429.896.204.2323.6925.66
ALLYAlly Financial Inc.20200102A3.543.241.421.691.821.55
ALNAAllena Pharmaceuticals, Inc. Co20200102A106.0868.3128.1033.6340.2134.68
ALNYAlnylam Pharmaceuticals, Inc.20200102A14.466.920.902.006.024.92
ALOAlio Gold Inc. Common Shares20200102A49.5271.1047.3850.0523.7221.05
ALOTAstroNova, Inc. Common Stock20200102A93.6263.4725.8630.5537.6132.92
ALPNAlpine Immune Sciences, Inc. Co20200102A297.71225.2321.9525.46203.28199.76
ALRMAlarm.com Holdings, Inc.20200102A15.4113.636.907.596.736.05
ALRNAileron Therapeutics, Inc. Comm20200102A89.4996.8658.0959.5038.7737.37
ALRSAlerus Financial Corporation Co20200102A222.9187.054.911.9682.1485.09
ALSKAlaska Communications Systems20200102A75.75123.40114.97118.708.434.70
ALSNALLISON TRANSMISSION HOLDINGS,20200102A5.316.293.703.312.592.97
ALTAltimmune, Inc. Common Stock20200102A73.4864.4947.9348.2416.5716.25
ALTMAltus Midstream Company Class A20200102A79.1274.9523.3828.8151.5746.14
ALTRAltair Engineering Inc. Class A20200102A18.6430.083.563.3326.5326.76
ALTSProShares Morningstar Alternati20200102ETF47.2626.6918.6626.698.030.00
ALTYGlobal X SuperDividend Alternat20200102ETF31.4421.1620.3120.610.850.55
ALVAutoliv, Inc.20200102A6.253.591.862.161.741.43
ALXNAlexion Pharmaceuticals Inc20200102A6.416.381.672.664.723.72
ALYAAlithya Group inc. Class A Subo20200102A144.6423.82-1.553.1325.3720.69
AMAntero Midstream Corporation Co20200102A14.1010.754.005.116.725.60
AMAGAMAG Pharmaceuticals, Inc.20200102A18.1520.120.791.0219.3319.10
AMALAmalgamated Bank Class A Common20200102A32.5014.489.179.505.314.98
AMATApplied Materials Inc20200102A1.902.011.64-0.210.372.22
AMBAAmbarella, Inc. Ordinary Shares20200102A9.067.57-0.91-0.568.488.13
AMBCAmbac Financial Group, Inc.20200102A11.368.281.941.676.346.63
AMCAMC ENTERTAINMENT HOLDINGS, INC20200102A13.829.876.737.133.152.73
AMCAiShares Russell 1000 Pure U.S.20200102ETF19.1017.1717.8016.22-0.630.95
AMCRAmcor plc Ordinary Shares20200102A9.368.724.054.594.664.13
AMCXAMC Networks Inc. Class A20200102A9.377.301.023.166.284.14
AMDAdvanced Micro Devices20200102A2.092.570.790.731.791.84
AMEAmetek, Inc.20200102A4.392.070.690.851.391.22
AMEDAmedisys Inc20200102A15.648.023.494.814.533.21
AMEHApollo Medical Holdings, Inc. C20200102A46.6728.1217.0918.2311.039.88
AMGAffiliated Managers Group20200102A10.905.331.502.803.822.52
AMGNAmgen Inc20200102A3.811.910.870.661.331.18
AMHAMERICAN HOMES 4 RENT20200102A4.042.880.410.832.472.05
AMJJP Morgan Alerian MLP Index ETN20200102ETN4.963.971.711.902.272.07
AMKAssetMark Financial Holdings, I20200102A93.2646.4830.4330.5416.0515.95
AMKRAmkor Technology Inc20200102A8.337.83-0.02-0.357.858.19
AMLPAlerian MLP ETF20200102ETF11.668.826.006.392.822.43
AMNAMN Healthcare Services20200102A9.335.102.521.972.583.12
AMNBAmerican National Bankshares In20200102A123.63105.0549.4851.1655.5653.89
AMOMQraft AI-Enhanced US Large Cap20200102ETF20.3265.3449.6851.3115.6614.03
AMOTAllied Motion Technologies Inc20200102A61.4429.3912.5415.6016.8613.79
AMPAmeriprise Financial, Inc.20200102A6.053.202.001.691.201.51
AMPEAmpio Pharmaceuticals, Inc20200102A68.36143.0492.24100.8650.8042.17
AMPHAmphastar Pharmaceuticals, Inc.20200102A14.1124.060.080.3123.9723.74
AMPYAmplify Energy Corp.20200102A40.4217.6210.9513.666.673.96
AMRBAmerican River Bankshares20200102A190.8369.6784.0177.59-14.33-7.92
AMRCAmeresco, Inc.20200102A15.069.263.634.065.635.20
AMRHAmeri Holdings, Inc. Common Sto20200102A134.47156.97134.46131.2222.5125.75
AMRKA-Mark Precious Metals, Inc.20200102A221.45265.33183.49183.4981.8381.83
AMRSAmyris Inc.20200102A34.4028.6615.8413.3012.8215.36
AMRXAmneal Pharmaceuticals, Inc. Cl20200102A22.0321.715.357.0316.3514.68
AMSAmerican Shared Hospital Servic20200102A167.86277.05227.36235.0849.6941.97
AMSCAmerican Superconductor Corp20200102A29.9721.979.6310.6712.3311.30
AMSFAMERISAFE, Inc.20200102A24.5510.354.765.005.595.35
AMSWAAmerican Software, Inc.20200102A21.7914.588.818.815.775.76
AMTAmerican Tower Corporation20200102A5.383.361.612.041.751.32
AMTBAmerant Bancorp Inc. Class A Co20200102A58.9630.3211.5216.2718.8014.05
AMTBBAmerant Bancorp Inc. Class B Co20200102A552.28237.05274.84274.84-37.78-37.78
AMTDTD Ameritrade Holding Corp20200102A2.223.121.451.531.671.59
AMTXAemetis, Inc.20200102A497.93448.20395.30439.8452.908.36
AMUETRACS Alerian MLP Index ETN20200102ETN19.368.928.118.440.810.48
AMUBETRACS Alerian MLP Index ETN Se20200102ETN24.8914.4014.4014.400.000.00
AMWDAmerican Woodmark Corp20200102A29.2416.008.259.277.746.73
AMZAInfraCap MLP ETF20200102ETF22.3617.1614.8515.242.321.92
AMZNAmazon.Com Inc20200102A2.881.980.020.801.961.18
ANAutoNation, Inc.20200102A9.348.427.288.131.140.29
ANABAnaptysBio, Inc. Common Stock20200102A25.3315.818.589.587.236.22
ANATAmerican National Insurance20200102A47.8624.4612.1314.2412.3310.22
ANDEAndersons Inc/The20200102A18.8316.845.626.0511.2210.79
ANETArista Networks20200102A5.664.430.861.403.573.04
ANFAbercrombie & Fitch Co.20200102A6.205.011.171.313.833.70
ANGIANGI Homeservices Inc. Class A20200102A12.169.876.694.193.185.67
ANGLVanEck Vectors Fallen Angel Hig20200102ETF4.9110.6710.1610.540.520.14
ANGOAngioDynamics, Inc.20200102A16.3022.0710.1010.2411.9711.82
ANHAnworth Mortgage Asset Corporat20200102A28.3821.9916.4616.555.525.43
ANIKAnika Therapeutics Inc20200102A22.3710.623.704.246.936.38
ANIPANI Pharmaceuticals, Inc.20200102A40.6919.718.209.3211.5110.40
ANIXAnixa Biosciences, Inc.20200102A115.10155.00181.2692.63-26.2662.37
ANSSAnsys Inc20200102A6.824.010.760.753.253.26
ANTMANTHEM, INC.20200102A5.933.311.411.591.891.72
ANYSphere 3D Corp. Common Shares20200102A228.28135.12117.71110.0617.4125.06
AOAiShares Core Aggressive Allocat20200102ETF7.955.165.415.62-0.25-0.46
AOBCAmerican Outdoor Brands Corpora20200102A11.218.963.413.465.565.51
AOKiShares Core Moderate Allocatio20200102ETF10.567.146.556.610.580.53
AOMiShares Core Moderate Allocatio20200102ETF9.636.565.685.600.890.96
AONAon plc Class A20200102A5.042.991.631.771.361.22
AORiShares Core Growth Allocation20200102ETF4.143.663.963.51-0.300.15
AOSA.O. Smith Corporation20200102A3.533.291.191.372.101.91
AOSLAlpha and Omega Semiconductor L20200102A24.9045.18-0.321.1145.5044.07
APAmpco-Pittsburgh Corp.20200102A69.1493.6393.6293.620.010.01
APAApache Corporation20200102A4.943.930.721.423.202.51
APAMARTISAN PARTNERS ASSET MANAGEME20200102A5.834.762.142.202.622.56
APDAir Products & Chemicals, Inc.20200102A4.342.441.281.691.160.75
APDNApplied DNA Sciences, Inc.20200102A117.9959.1034.3134.4524.7924.64
APEIAmerican Public Education, Inc.20200102A23.3418.506.796.3911.7112.11
APENApollo Endosurgery, Inc.20200102A383.55111.35102.32111.439.03-0.08
APEXApex Global Brands Inc. Common20200102A415.63330.15100.44106.24229.70223.90
APHAmphenol Corporation20200102A3.395.084.180.470.904.61
APHAAphria Inc. Common Shares20200102A19.9218.6911.238.897.469.80
APLEApple Hospitality REIT, Inc.20200102A6.265.143.683.821.461.32
APLSApellis Pharmaceuticals, Inc. C20200102A18.3117.851.452.1116.4015.75
APLTApplied Therapeutics, Inc. Comm20200102A128.4139.4827.5429.3111.9410.17
APMAptorum Group Limited Class A O20200102A170.01113.9835.0071.8478.9842.14
APOApollo Global Management, Inc.20200102A5.804.681.943.802.750.90
APOGApogee Enterprises Inc20200102A13.475.181.312.143.873.04
APPFAppFolio, Inc. Class A20200102A26.6712.412.894.999.527.42
APPNAppian Corporation Class A Comm20200102A13.2212.24-2.850.0315.0912.21
APPSDigital Turbine, Inc.20200102A14.3612.416.607.045.805.37
APREAprea Therapeutics, Inc. Common20200102A197.3280.5171.4869.009.0311.51
APRNBlue Apron Holdings, Inc. Class20200102A46.9630.5213.9315.9716.5814.55
APTAlpha Pro Tech, Ltd.20200102A186.2776.7740.1640.1636.6136.61
APTOAptose Biosciences, Inc.20200102A34.3823.57-0.840.4124.4223.17
APTSPreferred Apartment Communities20200102A13.738.704.085.234.623.47
APTVAptiv PLC20200102A6.472.871.161.231.721.64
APTXAptinyx Inc. Common Stock20200102A114.4765.8248.1048.6117.7217.20
APVOAptevo Therapeutics Inc20200102A104.3880.7541.1057.7739.6522.99
APWCAsia Pacific Wire & Cable Corp20200102A225.99154.74135.48135.4819.2619.26
APYApergy Corporation Common Stock20200102A12.0910.157.178.032.982.13
APYXApyx Medical Corporation Common20200102A54.3448.6533.6333.6315.0215.01
AQBAquaBounty Technologies, Inc.20200102A101.2469.1323.4525.6745.6843.46
AQMSAqua Metals, Inc. Common Stock20200102A70.39101.8261.8858.2939.9343.53
AQNAlgonquin Power & Utilities Cor20200102A7.225.952.832.693.123.26
AQSTAquestive Therapeutics, Inc. Co20200102A53.2039.265.1219.3634.1319.90
AQUAEvoqua Water Technologies Corp.20200102A12.7620.354.5816.6915.793.68
ARANTERO RESOURCES CORPORATION20200102A37.9029.7018.4320.1911.279.51
ARAAmerican Renal Associates Holdi20200102A42.8728.184.416.6823.7721.50
ARAVAravive, Inc. Common Stock20200102A73.2549.6134.7132.4514.9117.17
ARAYAccuray Incorporated20200102A36.6252.48-27.16-27.1979.6479.67
ARCARC Document Solutions, Inc.20200102A105.6665.3946.7950.0018.6015.39
ARCBArcBest Corporation20200102A20.189.734.746.194.983.53
ARCCAres Capital Corporation20200102A5.404.252.262.411.991.84
ARCEArco Platform Limited Class A C20200102A68.0224.9516.8019.498.165.46
ARCHArch Coal, Inc.20200102A16.867.093.073.824.023.27
ARCMArrow Reserve Capital Managemen20200102ETF14.98
ARCOARCOS DORADOS HOLDINGS INC.20200102A16.7610.361.611.718.758.65
ARCTArcturus Therapeutics Holdings20200102A136.6882.0422.4329.1459.6152.89
ARDArdagh Group S.A. Class A Commo20200102A22.3518.615.914.8612.7013.75
ARDSAridis Pharmaceuticals Inc. Com20200102A194.64194.56189.41191.845.152.72
ARDXArdelyx, Inc.20200102A23.7517.383.504.3013.8913.08
AREAlexandria Real Estate Equities20200102A5.492.990.120.442.872.56
ARECAMERICAN RESOURCES CORP20200102A254.40128.43125.80119.382.629.05
ARESAres Management Corporation Cla20200102A9.514.521.551.742.972.78
ARGOArgo Group International Holdin20200102A20.6617.9310.6212.187.305.75
ARGTGlobal X MSCI Argentina ETF20200102ETF23.5329.8426.6226.463.213.38
ARIAPOLLO COMMERCIAL REAL ESTATE F20200102A5.504.151.341.452.812.69
ARKFARK Fintech Innovation ETF20200102ETF31.1333.7230.4533.723.270.00
ARKGARK Genomic Revolution ETF20200102ETF18.5120.007.728.1412.2811.87
ARKKARK Innovation ETF20200102ETF8.639.696.687.543.012.15
ARKQARK Autonomous Technology & Rob20200102ETF18.6118.8718.7518.910.12-0.04
ARKRArk Restaurants Corp20200102A138.61172.0073.28154.6698.7217.34
ARKWARK Next Generation Internet ET20200102ETF6.2011.1811.3511.07-0.170.11
ARLAmerican Realty Investors, Inc.20200102A462.54231.5596.9990.70134.56140.85
ARLOArlo Technologies, Inc.20200102A25.1119.925.3510.7414.589.18
ARLPAlliance Resource Partners LP20200102A15.9418.605.6013.1012.995.50
ARMKARAMARK20200102A3.453.150.891.332.251.81
ARMPArmata Pharmaceuticals, Inc. Co20200102A247.97190.88212.73180.33-21.8510.55
ARNAArena Pharmaceuticals Inc20200102A13.325.862.973.632.892.23
ARNCArconic Corporation20200102A3.462.880.330.782.552.10
AROCArchrock Inc20200102A10.3110.285.015.575.274.72
AROWArrow Financial Corp20200102A59.8533.0724.2525.448.827.63
ARPOAerpio Pharmaceuticals, Inc. Co20200102A70.1554.8143.1043.6311.7111.18
ARRARMOUR Residential REIT, Inc.20200102A5.917.894.955.592.952.32
ARTLArtelo Biosciences, Inc. Common20200102A412.06326.34265.07282.8761.2743.47
ARTNAArtesian Resources Corp20200102A60.8981.7124.1525.4257.5656.29
ARTWArts-Way Manufacturing Co Inc20200102A325.6082.5774.3674.368.218.21
ARVNArvinas, Inc20200102A52.5471.7718.5619.0453.2152.73
ARWArrow Electronics, Inc.20200102A7.567.202.232.974.974.23
ARWRArrowhead Research Corporation20200102A14.8411.980.923.5011.078.48
ARYAARYA Sciences Acquisiton Corp.20200102A432.68
ASBAssociated Banc-Corp20200102A4.865.271.682.063.593.21
ASCARDMORE SHIPPING CORPORATION20200102A27.8016.26-5.30-1.6621.5617.92
ASEAGlobal X FTSE Southeast Asia ET20200102ETF86.7082.1156.8686.8325.26-4.72
ASETFlexShares Real Assets Allocati20200102ETF59.6039.8638.8738.801.001.06
ASFIAsta Funding Inc20200102A163.69115.4854.5754.5760.9160.91
ASGNASGN Incorporated20200102A12.536.741.000.785.755.96
ASHAshland Global Holdings Inc.20200102A5.544.371.071.063.303.31
ASHRXtrackers Harvest CSI 300 China20200102ETF3.322.940.831.292.111.65
ASHSXtrackers Harvest CSI 500 China20200102ETF14.6811.7713.1211.66-1.350.11
ASHXXtrackers MSCI China A Inclusio20200102ETF232.10
ASIXAdvanSix Inc.20200102A21.3517.2412.327.714.929.52
ASMAvino Silver & Gold Mines Ltd.20200102A68.2263.2245.2146.7518.0116.47
ASMBAssembly Biosciences, Inc20200102A28.9018.846.488.0612.3610.77
ASNAAscena Retail Group, Inc.20200102A58.9041.1618.3420.0322.8721.17
ASPNAspen Aerogels, Inc.20200102A116.4252.1733.1940.2518.9711.91
ASPSAltisource Portfolio Solutions20200102A26.0637.767.668.2230.1029.54
ASPUASPEN GROUP, INC.20200102A56.80159.29139.91140.7519.3818.54
ASRTAssertio Therapeutics, Inc. Com20200102A81.5181.7938.0141.6243.7940.19
ASRVAmeriServ Financial Inc20200102A41.2318.5117.9820.080.53-1.57
ASTCAstrotech Corporation (DE) Comm20200102A232.80244.58217.76218.1426.8226.44
ASTEAstec Industries Inc20200102A20.409.264.714.745.345.31
ASURAsure Software, Inc20200102A32.8027.047.539.3119.5117.73
ASYSAmtech Systems Inc20200102A50.4033.9231.4922.732.4311.19
ATAtlantic Power Corporation20200102A43.3735.6818.3417.3017.3418.38
ATECAlphatec Holdings, Inc.20200102A46.4729.5716.5416.8913.0212.67
ATENA10 NETWORKS INC20200102A22.8915.2912.0011.853.303.45
ATESTCTest Symbol Class C20200102A26.6116.2516.2316.230.020.02
ATESTGTEST SYMBOL20200102A29.8116.8216.6616.710.170.12
ATEXAnterix Inc. Common Stock20200102A55.9628.2114.9515.5613.2612.65
ATGEAdtalem Global Education Inc. C20200102A14.798.385.664.382.724.00
ATHAthene Holding Ltd. Class A Com20200102A6.623.570.781.022.792.56
ATHXAthersys, Inc. Common Stock20200102A95.3571.6820.0821.0351.6050.65
ATIAllegheny Technologies20200102A9.858.7011.1410.73-2.44-2.01
ATIFATIF Holdings Limited Ordinary20200102A508.78260.01154.12170.67105.8889.34
ATKRAtkore International Group Inc.20200102A10.325.671.681.943.993.73
ATLCAtlanticus Holdings Corporation20200102A203.29163.10161.28157.001.826.10
ATLOAMES National Corp20200102A116.5149.1645.5445.543.623.62
ATMPiPath Select MLP ETN20200102ETF16.0114.6212.2213.172.401.45
ATNIATN International, Inc20200102A38.1925.559.459.0716.1016.49
ATNMActinium Pharmaceuticals, Inc20200102A40.4339.0933.0832.706.016.39
ATNXAthenex, Inc. Common Stock20200102A16.377.422.222.585.194.84
ATOAtmos Energy Corporation20200102A4.672.230.640.811.591.42
ATOMAtomera Incorporated Common Sto20200102A170.5272.0536.5955.3935.4616.66
ATOSAtossa Therapeutics, Inc. Commo20200102A112.97104.2066.4671.3237.7432.88
ATRAptarGroup, Inc.20200102A9.995.381.841.253.544.13
ATRAAtara Biotherapeutics, Inc20200102A19.7610.841.276.809.584.06
ATRCAtriCure, Inc.20200102A15.9314.984.674.7010.3110.28
ATRIAtrion Corp20200102A0.00
ATROAstronics Corp20200102A14.218.412.951.295.467.13
ATRSAntares Pharma, Inc.20200102A23.7534.762.037.3332.7527.46
ATSGAir Transport Services Group, I20200102A15.4511.66-0.720.0012.3811.66
ATTOAtento S.A.20200102A76.9051.0526.6226.7224.4224.32
ATUSAltice USA, Inc. Class A Common20200102A3.943.05-0.450.133.522.92
ATVIActivision Blizzard Inc.20200102A2.123.041.621.301.421.74
ATXIAvenue Therapeutics, Inc. Commo20200102A255.41184.21110.57127.5573.6456.67
AUBAtlantic Union Bankshares Corpo20200102A11.1428.624.394.5724.2224.04
AUDCAudioCodes Ltd20200102A22.3317.517.649.099.878.42
AUGAuryn Resources Inc. Common Sha20200102A103.2374.41-50.09-31.28124.63105.82
AUMNGolden Minerals Company20200102A97.40127.0070.4273.8756.5853.13
AUPHAurinia Pharmaceuticals Inc20200102A9.097.720.731.966.995.76
AUSFGlobal X Adaptive U.S. Factor E20200102ETF17.939.599.629.59-0.030.00
AUTOAutoWeb, Inc. Common Stock20200102A280.94544.4980.6680.66463.83463.83
AUYYamana Gold, Inc.20200102A25.4320.869.2011.8911.658.96
AVAAvista Corporation20200102A8.565.461.832.043.633.41
AVAVAeroVironment, Inc.20200102A16.639.640.61-0.249.039.89
AVBAvalonBay Communities, Inc.20200102A6.753.741.501.882.241.86
AVCOAvalon GloboCare Corp. Common S20200102A116.95128.7573.5272.0655.2356.69
AVDAmerican Vanguard Corporation20200102A21.028.861.071.217.787.65
AVDEAvantis International Equity ET20200102ETF23.9218.9218.5718.560.350.36
AVDVAvantis International Small Cap20200102ETF24.067.983.013.414.974.56
AVEMAvantis Emerging Markets Equity20200102ETF52.5546.304.714.7141.5941.59
AVEOAVEO Pharmaceuticals, Inc.20200102A28.6838.5226.0526.6812.4811.84
AVGOBroadcom Inc. Common Stock20200102A4.073.010.991.132.021.88
AVGRAvinger, Inc. Common Stock20200102A158.33103.4152.4458.8050.9844.61
AVIDAvid Technology Inc20200102A30.8927.808.319.7819.4918.02
AVLRAvalara, Inc.20200102A16.867.912.784.105.123.81
AVNSAvanos Medical, Inc.20200102A14.717.152.391.604.765.56
AVNWAviat Networks, Inc.20200102A223.86339.0323.2357.94315.80281.09
AVROAVROBIO, Inc. Common Stock20200102A71.0836.1519.7021.2716.4514.88
AVTAvnet, Inc.20200102A5.434.36-0.46-0.404.824.77
AVTRAvantor, Inc.20200102A6.888.333.684.004.654.33
AVUSAvantis U.S. Equity ETF20200102ETF21.2919.18-13.88-10.0833.0529.26
AVUVAvantis U.S. Small Cap Value ET20200102ETF30.3526.6224.5025.482.121.15
AVXLAnavex Life Sciences20200102A43.2643.3122.8124.8720.5018.44
AVYAvery Dennison Corp.20200102A6.434.261.131.603.142.66
AVYAAvaya Holdings Corp. Common Sto20200102A8.006.810.931.525.885.29
AWIArmstrong World Industries, Inc20200102A13.486.003.063.482.942.52
AWKAmerican Water Works Company, I20200102A3.372.470.661.011.801.46
AWRAmerican States Water Company20200102A8.957.542.721.694.825.86
AWREAware Inc20200102A240.34131.25131.25131.250.000.00
AWTMAware Ultra-Short Duration Enha20200102ETF6.390.000.000.000.000.00
AWXAvalon Holdings Corp.20200102A225.2278.7847.7647.7631.0231.02
AXAxos Financial, Inc. Common Sto20200102A10.729.18-0.27-0.089.459.26
AXASAbraxas Petroleum Corporation20200102A59.3555.0139.9937.4915.0217.52
AXDXAccelerate Diagnostics, Inc.20200102A45.6425.7915.7318.0010.057.79
AXEAnixter International Inc20200102A7.963.972.082.401.891.57
AXGNAxogen, Inc. Common Stock20200102A25.8421.926.458.1215.4713.80
AXGTAxovant Gene Therapies Ltd. Com20200102A100.9361.6533.2537.3028.4024.35
AXJLWisdomTree Asia-Pacific ex-Japa20200102ETF39.5022.9722.4722.970.500.00
AXLAmerican Axle & Manufacturing H20200102A9.589.217.075.512.143.70
AXLAAxcella Health Inc. Common Stoc20200102A338.49331.06250.39250.6180.6780.45
AXNXAxonics Modulation Technologies20200102A26.6716.049.1410.336.905.71
AXPAmerican Express Company20200102A2.331.480.730.690.750.79
AXRAMREP Corporation20200102A413.62246.9441.8621.30205.07225.64
AXSAxis Capital Holders Limited20200102A5.673.620.770.812.852.81
AXSMAxsome Therapeutics, Inc20200102A22.7116.669.6510.527.016.15
AXTAAxalta Coating Systems Ltd.20200102A3.4317.9215.8916.622.071.44
AXTIAXT Inc20200102A34.0830.4618.0719.5712.3910.88
AXUAlexco Resource Corp.20200102A47.1142.2026.1125.7816.1316.45
AYAtlantica Yield plc20200102A12.3814.88-4.86-9.6419.7424.52
AYIAcuity Brands, Inc.20200102A11.484.722.602.712.122.01
AYTUAytu BioScience, Inc. Common St20200102A180.44293.94192.57199.13101.3794.81
AYXAlteryx, Inc.20200102A9.616.263.853.642.412.62
AZOAutoZone, Inc.20200102A12.116.282.833.363.442.87
AZPNAspen Technology Inc20200102A11.185.721.872.993.852.73
AZREAzure Power Global Limited20200102A224.01128.43120.78120.787.657.65
AZRXAzurRx BioPharma, Inc. Common S20200102A179.04144.5977.1768.0267.4276.57
AZZAZZ Inc.20200102A18.777.411.461.415.945.99
BBarnes Group Inc.20200102A15.266.200.320.355.885.85
BABoeing Company20200102A2.741.841.071.180.770.66
BABInvesco Taxable Municipal Bond20200102ETF3.5414.1814.0614.040.120.14
BACBank of America Corporation20200102A2.822.492.781.65-0.280.84
BAHBooz Allen Hamilton Holding Cor20200102A4.162.921.421.561.511.36
BALiPath Series B Bloomberg Cotton20200102ETN32.4917.3416.3017.451.04-0.11
BAMBrookfield Asset Management Inc20200102A2.212.410.651.161.751.25
BANCBanc of California, Inc.20200102A12.957.797.697.010.100.79
BANDBandwidth Inc. Class A Common S20200102A25.6827.64-0.041.2027.6826.44
BANFBancfirst Corp20200102A23.2318.5513.9713.824.574.73
BANRBanner Corp.20200102A10.365.102.122.212.992.90
BANXStoneCastle Financial Corporati20200102A148.1359.0646.7446.3512.3112.70
BAPCredicorp LTD20200102A16.308.784.175.354.603.43
BAPRInnovator S&P 500 Buffer ETF -20200102ETF33.8813.8012.6112.611.191.19
BASIBioanalytical Systems Inc20200102A95.1299.5228.3537.2571.1762.27
BATRALiberty Media Corporation Serie20200102A31.1138.3412.1311.9626.2126.38
BATRKLiberty Media Corporation Serie20200102A25.2014.9115.0616.36-0.15-1.10
BATTAmplify Advanced Battery Metals20200102ETF32.4656.3052.8853.533.432.78
BAUGInnovator S&P 500 Buffer ETF -20200102ETF20.629.929.009.000.920.92
BAXBaxter International Inc.20200102A3.552.471.801.730.680.75
BBBlackBerry Limited20200102A15.4213.177.738.395.444.78
BBAXJPMorgan BetaBuilders Developed20200102ETF19.799.687.827.381.872.30
BBBYBed Bath & Beyond Inc20200102A6.245.560.731.064.844.50
BBCVirtus LifeSci Biotech Clinical20200102ETF27.3716.6114.6413.551.973.06
BBCAJPMorgan BetaBuilders Canada ET20200102ETF4.792.711.521.491.171.20
BBCPConcrete Pumping Holdings, Inc.20200102A62.8144.3311.5139.9132.824.42
BBDCBarings BDC, Inc.20200102A24.7110.127.137.362.992.76
BBEUJPMorgan BetaBuilders Europe ET20200102ETF4.603.392.112.061.271.33
BBGIBeasley Broadcasting Group Inc20200102A101.95117.0794.5298.3222.5518.74
BBHVanEck Vectors Biotech ETF20200102ETF5.903.641.812.711.830.93
BBIBrickell Biotech, Inc. Common S20200102A195.57151.67101.33113.7350.3437.94
BBINJPMorgan BetaBuilders Internati20200102ETF5.28
BBIOBridgeBio Pharma, Inc. Common S20200102A71.8128.802.838.0525.9720.75
BBJPJPMorgan BetaBuilders Japan ETF20200102ETF4.685.755.645.590.120.17
BBPVirtus LifeSci Biotech Products20200102ETF23.1765.1828.4941.8036.6923.37
BBQBBQ Holdings, Inc. Common Stock20200102A260.29303.36263.60277.3239.7626.04
BBREJPMorgan BetaBuilders MSCI U.S.20200102ETF3.6811.515.365.476.156.04
BBSAJPMorgan BetaBuilders 1-5 Year20200102ETF13.3814.5814.5814.580.000.00
BBSIBarrett Business Services20200102A64.9335.9125.0629.6110.856.30
BBUBrookfield Business Partners L.20200102A29.4215.8910.4611.055.434.84
BBUSJPMorgan BetaBuilders U.S. Equi20200102ETF3.296.406.276.270.130.13
BBWBuild-A-Bear Workshop, Inc.20200102A48.0030.6622.0022.128.668.54
BBXBBX Capital Corporation Class A20200102A38.0524.188.6910.7415.4813.43
BBYBest Buy Company, Inc.20200102A3.382.721.061.221.661.50
BCBrunswick Corporation20200102A7.585.69-2.64-2.178.337.86
BCBPBCB Bancorp Inc (NJ)20200102A32.5049.4017.2318.4432.1730.96
BCCBoise Cascade Company20200102A14.339.552.105.937.453.62
BCDAberdeen Standard Bloomberg All20200102ETF22.1116.1810.929.765.266.42
BCDABioCardia, Inc. Common Stock20200102A1212.74574.86421.28533.52153.5841.33
BCEBCE, Inc.20200102A2.282.031.091.100.930.92
BCEIBONANZA CREEK ENERGY, INC.20200102A21.747.952.523.225.434.72
BCELAtreca, Inc. Class A Common Sto20200102A113.6749.5247.9946.631.532.89
BCIAberdeen Standard Bloomberg All20200102ETF18.2012.0012.0911.80-0.090.20
BCLIBrainstorm Cell Therapeutics In20200102A60.4662.7235.2629.8027.4633.84
BCMiPath Pure Beta Broad Commodity20200102ETN18.774.921.762.003.162.92
BCMLBayCom Corp Common Stock20200102A88.0338.5523.4526.2515.1012.30
BCOThe Brink's Company20200102A11.855.711.962.313.753.40
BCOMB Communications Ltd20200102A164.42117.95117.95117.950.000.00
BCORBlucora, Inc.20200102A12.1821.514.924.9016.5916.61
BCOVBrightcove, Inc.20200102A22.1828.5118.5518.829.969.69
BCOW1895 Bancorp of Wisconsin, Inc.20200102A73.8041.2441.2441.240.000.00
BCPCBalchem Corporation20200102A40.3418.9710.1210.338.858.64
BCRXBioCryst Pharmaceuticals Inc20200102A31.0331.4413.698.6017.7522.84
BCSFBain Capital Specialty Finance,20200102A17.2212.889.089.383.803.50
BCTFBancorp 34, Inc. Common Stock20200102A75.4038.1747.9047.90-9.74-9.74
BDCBelden Inc.20200102A14.919.483.675.045.814.44
BDCSUBS AG Exchange Traded Access S20200102ETN29.01362.1034.2434.24327.86327.86
BDCYETRACS 2xMonthly Leveraged Well20200102ETN72.3545.4745.4745.470.000.00
BDCZETRACS Wells Fargo Business Dev20200102ETN26.238.879.859.85-0.98-0.98
BDECInnovator S&P 500 Buffer ETF -20200102ETF19.9639.9339.7639.760.170.17
BDGEBridge Bancorp Inc20200102A32.9420.198.9710.8511.229.34
BDLFlanigan's Enterprises Inc20200102A570.82474.89474.89474.890.000.00
BDNBrandywine Realty Trust20200102A6.705.331.511.573.833.76
BDRBlonder Tongue Laboratories Inc20200102A1055.321350.321198.031177.85152.29172.46
BDSIBioDelivery Sciences Internatio20200102A16.6913.41-0.491.3013.9112.11
BDXBecton, Dickinson and Co.20200102A5.066.021.252.334.773.69
BEBloom Energy Corporation20200102A15.5716.336.198.1910.158.14
BEATBioTelemetry, Inc.20200102A16.6115.954.064.6511.8911.30
BECNBeacon Roofing Supply, Inc.20200102A11.2817.364.134.2613.2313.10
BELFABel Fuse Inc20200102A697.95111.42154.92154.92-43.50-43.50
BELFBBel Fuse Inc20200102A56.0912.016.365.445.656.57
BENFranklin Resources, Inc.20200102A4.044.740.261.464.483.28
BEPBrookfield Renewable Partners L20200102A9.538.433.772.094.666.34
BERYBerry Global Group, Inc.20200102A3.902.911.291.581.621.33
BFABrown-Forman Corporation Class20200102A28.9816.679.2310.337.446.35
BFBBrown-Forman Corporation Class20200102A4.564.262.481.861.782.40
BFAMBRIGHT HORIZONS FAMILY SOLUTION20200102A7.873.26-0.290.483.552.78
BFCBank First Corporation Common S20200102A142.4558.4944.1654.1114.324.38
BFINBankFinancial Corporation20200102A73.0435.4928.8429.486.656.01
BFITGlobal X Health & Wellness Them20200102ETF132.80113.88100.44100.4713.4413.41
BFORBarron's 400 ETF20200102ETF20.167.552.264.605.292.95
BFSSaul Centers, Inc.20200102A38.7021.7312.1813.299.558.44
BFSTBusiness First Bancshares, Inc.20200102A123.7469.1336.5038.5132.6230.61
BGBunge Limited20200102A5.824.151.692.652.451.50
BGCPBGC Partners, Inc.20200102A17.2118.5611.0311.707.536.85
BGFVBig 5 Sporting Goods Corp20200102A69.4752.7336.3533.4516.3819.28
BGGBriggs & Stratton Corp.20200102A17.4916.456.819.869.646.59
BGIBirks Group Inc20200102A283.80189.05184.67179.814.389.24
BGRNiShares Global Green Bond ETF20200102ETF23.7813.2712.7712.770.500.50
BGSB&G Foods, Inc.20200102A7.705.472.562.862.902.61
BGSFBG Staffing Inc.20200102A47.4151.3830.4330.0020.9621.38
BHBiglari Holdings Inc. Class B C20200102A99.4157.6546.3447.2511.3110.40
BHABiglari Holdings Inc. Class A C20200102A
BHATBlue Hat Interactive Entertainm20200102A193.07199.7067.9167.91131.79131.79
BHBBar Harbor Bankshares20200102A143.2554.5546.8848.267.676.29
BHCBausch Health Companies Inc.20200102A3.893.961.881.802.082.16
BHEBenchmark Electronics20200102A10.047.222.001.665.215.56
BHFBrighthouse Financial, Inc.20200102A8.508.971.351.517.627.46
BHLBBerkshire Hills Bancorp, Inc.20200102A10.425.450.681.544.773.91
BHRBraemar Hotels & Resorts Inc. C20200102A19.3414.576.486.308.098.27
BHTGBioHiTech Global, Inc. Common S20200102A508.76340.69370.44370.55-29.75-29.85
BHVNBiohaven Pharmaceutical Holding20200102A21.8210.572.003.158.577.42
BIBProShares Ultra NASDAQ Biotechn20200102ETF6.264.391.051.273.353.12
BIBLInspire 100 ETF20200102ETF20.6213.2113.4313.17-0.220.04
BICKFirst Trust BICK Index Fund20200102ETF64.3858.5558.8758.33-0.320.22
BIGBig Lots, Inc.20200102A9.516.180.952.215.233.97
BIIBBiogen Inc. Common Stock20200102A5.644.411.420.902.993.52
BILSPDR Bloomberg Barclays 1-3 Mon20200102ETF1.090.790.790.790.000.00
BILLBill.com Holdings, Inc.20200102A31.8517.0013.6514.363.342.63
BIMIBOQI International Medical Inc.20200102A161.53185.9578.8291.40107.1394.55
BIOBio-Rad Laboratories, Inc.Class20200102A18.887.472.913.274.574.20
BIOBBio-Rad Laboratories, Inc. Clas20200102A93.9190.7775.9075.9014.8714.87
BIOCBiocept, Inc.20200102A56.4568.3736.9445.8331.4322.54
BIOLBiolase, Inc.20200102A126.84343.01297.84296.5845.1846.43
BIOXBioceres Crop Solutions Corp. O20200102A544.8072.6772.6772.670.000.00
BIPBrookfield Infrastructure Partn20200102A6.086.47-1.341.347.815.13
BISProShares UltraShort NASDAQ Bio20200102ETF9.279.194.124.225.074.98
BIVVanguard Intermediate-Term Bond20200102ETF1.561.650.940.870.710.78
BIZDVanEck Vectors BDC Income ETF20200102ETF9.4410.314.974.245.346.08
BJBJs Wholesale Club Holdings, In20200102A7.727.581.143.906.443.68
BJANInnovator S&P 500 Buffer ETF -20200102ETF11.418.117.077.351.030.76
BJKVanEck Vectors Gaming ETF20200102ETF72.0238.7234.6535.824.072.90
BJRIBJ's Restaurants, Inc.20200102A19.2520.221.844.2218.3816.00
BJULInnovator S&P 500 Buffer ETF -20200102ETF14.078.936.386.302.552.62
BJUNInnovator S&P 500 Buffer ETF -20200102ETF31.2873.9173.9173.910.000.00
BKBank of New York Mellon Corpora20200102A2.262.711.551.101.151.61
BKCCBlackRock Capital Investment Co20200102A20.4618.367.967.5810.4010.77
BKDBrookdale Senior Living, Inc.20200102A14.1811.763.694.088.077.68
BKEThe Buckle, Inc.20200102A8.465.471.782.373.693.10
BKEPBlueknight Energy Partners L.P.20200102A127.93140.28133.95133.956.336.33
BKFiShares MSCI BRIC Index Fund20200102ETF15.6012.339.419.512.922.83
BKHBlack Hills Corporation20200102A7.393.161.811.931.351.23
BKIBlack Knight, Inc. Common Stoc20200102A4.083.013.202.82-0.180.19
BKLNInvesco Senior Loan ETF20200102ETF4.382.612.372.390.240.22
BKNGBooking Holdings Inc. Common St20200102A12.815.743.503.602.232.10
BKRBaker Hughes Company20200102A4.256.524.243.862.282.67
BKSCBank of South Carolina20200102A142.2152.7252.7252.720.000.00
BKTIBK Technologies Corporation20200102A250.1388.4689.0789.07-0.62-0.62
BKUBankunited, Inc.20200102A6.453.301.651.601.651.70
BKYIBIO-key International, Inc. Com20200102A539.30535.45525.07535.3810.380.07
BLBlackLine, Inc. Common Stock20200102A11.297.883.023.014.864.87
BLBDBlue Bird Corporation Common St20200102A23.7411.13-4.29-3.9215.4215.05
BLCMBellicum Pharmaceuticals, Inc.20200102A95.9668.5842.4745.5926.1122.98
BLCNReality Shares Nasdaq NextGen E20200102ETF62.0556.0724.0024.0032.0732.07
BLDTopBuild Corp. Common Stock20200102A14.128.243.313.424.934.82
BLDPBallard Power Systems Inc.20200102A14.3424.3010.3710.5113.9413.81
BLDRBuilders FirstSource, Inc.20200102A5.736.610.17-1.766.438.37
BLESInspire Global Hope ETF20200102ETF26.8915.1914.5513.950.641.24
BLFSBioLife Solutions Inc.20200102A41.8224.185.738.9118.4515.27
BLINBridgeline Digital Inc.20200102A191.70153.0969.0661.3284.0491.78
BLKBlackrock, Inc.20200102A7.843.531.631.951.901.58
BLKBBlackbaud, Inc.20200102A13.245.722.192.083.533.64
BLLBall Corporation20200102A4.223.371.581.691.791.68
BLMNBloomin' Brands, Inc. Common St20200102A7.555.811.462.164.353.65
BLNKBlink Charging Co. Common Stock20200102A94.2069.0619.7529.3549.3139.71
BLOKAmplify Transformational Data S20200102ETF12.919.237.748.901.490.33
BLPHBellerophon Therapeutics, Inc.20200102A174.03182.35171.04173.4111.308.94
BLUBELLUS Health Inc.20200102A53.8179.0944.2843.3734.8135.72
BLUEbluebird bio, Inc. Common Stock20200102A14.3412.351.022.2411.3310.11
BLVVanguard Long-Term Bond ETF20200102ETF4.2617.1013.0712.794.034.31
BLXBanco Latinoamericano de Comerc20200102A18.4810.447.547.332.903.11
BMCHBMC Stock Holdings, Inc20200102A9.9232.081.872.1430.2129.94
BMIBadger Meter, Inc.20200102A17.7854.4013.2913.9241.1040.48
BMLPDorsey Wright MLP Index ETNs du20200102ETF49.86192.10201.34201.77-9.23-9.66
BMOBank of Montreal20200102A1.952.500.370.032.132.47
BMRABIOMERICA INC20200102A128.3998.6159.2862.1839.3336.44
BMRCBank of Marin Bancorp20200102A67.7841.3030.3028.3311.0012.96
BMRNBioMarin Pharmaceuticals Inc20200102A6.386.810.540.006.286.81
BMYBristol-Myers Squibb Co.20200102A1.612.781.861.630.921.16
BNDVanguard Total Bond Market20200102ETF1.191.050.810.820.240.23
BNDCFlexShares Core Select Bond Fun20200102ETF12.14114.29114.29114.290.000.00
BNDWVanguard Total World Bond ETF20200102ETF4.032.492.142.190.350.30
BNDXVanguard Total International Bo20200102ETF1.760.810.750.770.060.04
BNEDBarnes & Noble Education, Inc20200102A36.8023.976.458.9017.5215.07
BNFTBenefitfocus, Inc.20200102A28.4424.397.076.5017.3117.89
BNGOBionano Genomics, Inc. Common S20200102A86.7382.1058.8862.1223.2219.98
BNKDMicroSectorsTM U.S. Big Banks I20200102ETN67.38296.67296.67296.670.000.00
BNKOMicroSectorsTM U.S. Big Banks I20200102ETN69.86210.05210.05210.050.000.00
BNKUMicroSectorsTM U.S. Big Banks I20200102ETN23.8532.5632.5632.560.000.00
BNKZMicroSectorsTM U.S. Big Banks I20200102ETN21.15
BNOVInnovator S&P 500 Buffer ETF -20200102ETF29.719.819.749.740.070.07
BNSBank of Nova Scotia20200102A1.831.700.470.601.221.09
BNSOBonso Electronic International20200102A703.29433.25458.12458.12-24.87-24.87
BOCHBank of Commerce Holdings (CA)20200102A50.8331.619.6615.4321.9516.18
BOCTInnovator S&P 500 Buffer ETF -20200102ETF18.4710.349.949.930.400.41
BOHBank of Hawaii Corp.20200102A8.634.231.711.802.522.43
BOKFBOK Financial Corp20200102A14.937.996.445.431.562.56
BOMNBoston Omaha Corporation Class20200102A60.6444.4426.0026.1718.4418.27
BONDPIMCO Active Bond Exchange-Trad20200102ETF2.321.991.581.580.410.42
BOOMDMC Global Inc. Common Stock20200102A22.2311.252.453.188.808.07
BOOTBoot Barn Holdings, Inc.20200102A12.656.840.741.766.105.08
BORRBorr Drilling Limited Common sh20200102A105.9345.5034.1034.1011.4011.40
BOSCB.O.S. Better On-Line Solutions20200102A416.92354.76200.97384.03153.79-29.28
BOSSGlobal X Founder-Run Companies20200102ETF55.9646.8746.8746.870.000.00
BOTJBank of the James Financial Gro20200102A352.75254.49207.37110.5047.13143.99
BOTZGlobal X Funds Global X Robotic20200102ETF4.659.587.618.371.971.21
BOUTInnovator IBD Breakout Opportun20200102ETF67.8051.7446.4751.745.270.00
BOXBOX, INC.20200102A6.777.511.636.295.891.22
BOXLBoxlight Corporation Class A Co20200102A166.94104.3286.3492.8117.9811.51
BPFHBoston Private Financial Holdin20200102A9.4210.183.303.376.886.80
BPMCBlueprint Medicines Corporation20200102A24.5114.277.727.816.556.46
BPMPBP Midstream Partners LP Common20200102A21.8510.896.275.384.625.51
BPMXBioPharmX Corporation20200102A108.67135.30126.22123.699.0811.61
BPOPPopular Inc20200102A4.637.072.192.444.884.64
BPRNThe Bank of Princeton20200102A61.2695.9236.7536.7559.1759.17
BPTBP Prudhoe Bay Royalty Trust20200102A38.8822.9914.0813.008.929.99
BPTHBio-Path Holdings Inc20200102A66.9052.5128.8830.2723.6322.23
BPYBrookfield Property Partners L.20200102A5.554.611.261.383.363.23
BRBroadridge Financial Solutions20200102A5.903.35-0.91-2.174.265.52
BRBRBellRing Brands, Inc.20200102A25.6014.379.5310.954.843.41
BRBSBlue Ridge Bankshares, Inc.20200102A218.59138.11143.80143.80-5.69-5.69
BRCBrady Corporation20200102A11.918.314.177.524.140.80
BREWCraft Brew Alliance, Inc.20200102A6.925.662.452.483.203.17
BRFVanEck Vectors Brazil Small-Cap20200102ETF53.1031.7630.5130.481.251.28
BRGBluerock Residential Growth REI20200102A20.5920.869.669.4711.2011.39
BRIDBridgford Foods Corp20200102A414.7593.4854.6555.0738.8338.41
BRKABerkshire Hathaway Inc.20200102A0.01
BRKBBERKSHIRE HATHAWAY Class B20200102A1.700.940.460.530.480.41
BRKLBrookline Bancorp Inc20200102A9.5814.1318.487.81-4.346.32
BRKRBruker Corporation20200102A9.916.936.405.390.531.54
BRKSBrooks Automation Inc20200102A10.5314.01-1.55-1.3515.5615.36
BRMKBroadmark Realty Capital Inc. C20200102A9.838.056.056.082.001.97
BRNBarnwell Industries, Inc.20200102A230.23162.5168.1674.7194.3687.80
BROBrown & Brown, Inc.20200102A2.952.34-0.52-1.042.873.38
BROGBrooge Energy Limited Ordinary20200102A131.3381.4330.0844.4351.3537.00
BRPBRP Group, Inc. Class A Common20200102A120.1629.5019.5420.959.968.55
BRPABig Rock Partners Acquisition C20200102A475.40
BRTBRT Apartments Corp20200102A51.1533.8520.2722.8613.5710.98
BRXBRIXMOR PROPERTY GROUP INC.20200102A4.894.652.162.322.502.33
BRYBerry Corporation (bry) Common20200102A28.2324.166.868.0417.3016.12
BRZUDirexion Daily MSCI Brazil Bull20200102ETF2.952.611.951.630.660.97
BSAEInvesco BulletShares 2021 USD E20200102ETF28.497.457.457.450.000.00
BSBEInvesco BulletShares 2022 USD E20200102ETF38.9632.1432.1432.140.000.00
BSCEInvesco BulletShares 2023 USD E20200102ETF34.6618.7018.7018.700.000.00
BSCKInvesco BulletShares 2020 Corpo20200102ETF4.813.683.713.71-0.03-0.02
BSCLInvesco BulletShares 2021 Corpo20200102ETF4.773.832.682.701.151.13
BSCMInvesco BulletShares 2022 Corpo20200102ETF4.744.102.552.551.561.56
BSCNInvesco BulletShares 2023 Corpo20200102ETF4.948.868.828.820.040.04
BSCOInvesco BulletShares 2024 Corpo20200102ETF6.834.543.814.010.740.53
BSCPInvesco BulletShares 2025 Corpo20200102ETF15.916.226.176.120.040.09
BSCQInvesco BulletShares 2026 Corpo20200102ETF19.9212.0012.3412.34-0.33-0.33
BSCRInvesco BulletShares 2027 Corpo20200102ETF10.9312.4611.2711.751.180.71
BSCSInvesco BulletShares 2028 Corpo20200102ETF11.606.776.526.600.250.17
BSCTInvesco BulletShares 2029 Corpo20200102ETF25.7122.8522.9022.91-0.05-0.06
BSDEInvesco BulletShares 2024 USD E20200102ETF27.7936.2136.2136.210.000.00
BSEPInnovator S&P 500 Buffer ETF -20200102ETF26.3218.8018.929.66-0.129.14
BSETBassett Furniture Industries I20200102A54.7330.9414.2715.5716.6715.37
BSGMBioSig Technologies, Inc. Commo20200102A91.6657.8828.9950.4728.897.41
BSIGBrightSphere Investment Group I20200102A16.9048.0410.5112.4337.5335.61
BSJKInvesco BulletShares 2020 High20200102ETF5.234.253.443.440.810.81
BSJLInvesco BulletShares 2021 High20200102ETF4.413.872.973.050.870.79
BSJMInvesco BulletShares 2022 High20200102ETF4.183.312.672.860.640.46
BSJNInvesco BulletShares 2023 High20200102ETF5.555.024.914.910.120.11
BSJOInvesco BulletShares 2024 High20200102ETF7.384.804.574.690.220.11
BSJPInvesco BulletShares 2025 High20200102ETF4.516.916.396.590.520.32
BSJQInvesco BulletShares 2026 High20200102ETF4.635.965.935.930.030.03
BSJRInvesco BulletShares 2027 High20200102ETF10.783.763.523.760.240.00
BSMBlack Stone Minerals, L.P.20200102A19.7213.395.955.777.447.62
BSMLInvesco BulletShares 2021 Munic20200102ETF9.096.986.986.840.000.14
BSMMInvesco BulletShares 2022 Munic20200102ETF8.660.390.390.390.000.00
BSMNInvesco BulletShares 2023 Munic20200102ETF14.3510.4110.4110.410.000.00
BSMOInvesco BulletShares 2024 Munic20200102ETF6.413.713.713.710.000.00
BSMPInvesco BulletShares 2025 Munic20200102ETF13.705.265.265.260.000.00
BSMQInvesco BulletShares 2026 Munic20200102ETF15.227.176.136.131.041.04
BSMRInvesco BulletShares 2027 Munic20200102ETF17.470.590.590.590.000.00
BSMSInvesco BulletShares 2028 Munic20200102ETF13.435.866.056.05-0.19-0.19
BSMTInvesco BulletShares 2029 Munic20200102ETF15.2214.3513.8413.840.510.51
BSQRBSQUARE Corporation20200102A691.20387.56395.44395.44-7.88-7.88
BSRRSierra Bancorp20200102A54.8726.6713.7014.2112.9712.46
BSTCBioSpecifics Technologies Corp.20200102A90.1338.0531.6231.506.436.55
BSVVanguard Short-Term Bond ETF20200102ETF1.240.880.990.99-0.11-0.11
BSVNBank7 Corp. Common stock20200102A547.62619.96584.10584.1035.8535.85
BSXBoston Scientific Corp.20200102A2.302.93-0.210.263.132.67
BTAIBioXcel Therapeutics, Inc. Comm20200102A123.0574.1037.3245.2236.7928.88
BTALAGFiQ U.S. Market Neutral Anti-20200102ETF17.2915.0014.8015.860.19-0.86
BTEBaytex Energy Corporation20200102A68.8457.2641.6340.9615.6316.30
BTECPrincipal Healthcare Innovators20200102ETF27.958.62-23.63-28.4832.2537.11
BTGB2Gold Corp.20200102A25.0919.8010.4110.729.399.08
BTNBallantyne Strong, Inc20200102A121.79104.0374.6690.4929.3713.54
BTUPeabody Energy Corporation20200102A11.2713.634.774.878.868.76
BUGGlobal X Cybersecurity ETF20200102ETF98.1557.6954.5954.583.103.12
BULPacer US Cash Cows Growth ETF20200102ETF24.1819.1119.1119.110.000.00
BURLBURLINGTON STORES, INC.20200102A8.494.312.102.212.212.10
BUSEFirst Busey Corporation Class A20200102A11.3911.821.351.5210.4710.30
BUYUSCF SummerHaven SHPEI Index Fu20200102ETF77.3231.0427.0125.284.035.76
BUYNUSCF SummerHaven SHPEN Index Fu20200102ETF58.660.00
BVBrightView Holdings, Inc. Commo20200102A30.2612.374.435.607.936.77
BVALBrand Value ETF20200102ETF18.6015.3110.708.344.626.98
BVSNBroadvision Inc Com20200102A221.91154.83124.80125.5230.0229.31
BWBabcock & Wilcox Enterprises, I20200102A97.8376.6644.0334.6132.6342.06
BWABorgWarner Inc.20200102A3.584.971.801.983.172.99
BWBBridgewater Bancshares, Inc. Co20200102A34.5528.6727.6728.950.99-0.28
BWENBroadwind Energy Inc20200102A160.84140.16103.55103.5536.6136.62
BWFGBankwell Financial Group Inc20200102A122.0190.1895.9691.97-5.77-1.79
BWLABowl America Incorporated20200102A762.85384.07384.07384.070.000.00
BWXSPDR Bloomberg Barclays Interna20200102ETF3.734.513.823.910.690.60
BWXTBWX Technologies, Inc.20200102A6.623.240.700.972.532.26
BWZSPDR Bloomberg Barclays Short T20200102ETF32.859.229.349.60-0.12-0.38
BXThe Blackstone Group Inc. Class20200102A3.113.181.231.741.951.44
BXCBlueLinx Holdings Inc.20200102A46.9634.459.7812.2924.6722.16
BXGBluegreen Vacations Corporation20200102A71.7725.4915.4415.3710.0510.12
BXMTBlackstone Mortgage Trust, Inc.20200102A2.923.061.332.221.730.84
BXPBoston Properties, Inc.20200102A5.813.420.620.782.802.65
BXRXBaudax Bio, Inc. Common Stock20200102A133.3589.6166.5867.8123.0421.80
BXSBancorpSouth, Inc.20200102A6.236.874.094.162.782.72
BYByline Bancorp, Inc. Common Sto20200102A21.644.990.310.284.684.71
BYDBoyd Gaming Corporation20200102A6.225.271.702.023.573.25
BYFCBroadway Financial Corp/Del20200102A610.17389.18389.18389.180.000.00
BYLDiShares Yield Optimized Bond ET20200102ETF8.777.046.825.940.221.10
BYNDBeyond Meat, Inc. Common Stock20200102A7.525.822.642.773.183.05
BYSIBeyondSpring Inc. Ordinary Shar20200102A132.6161.7425.0721.9236.6639.82
BZHBeazer Homes USA, Inc. New20200102A16.128.422.382.846.035.57
BZQProShares UltraShort MSCI Brazi20200102ETF5.715.173.523.521.651.65
CCitigroup Inc.20200102A1.321.34-0.730.552.070.79
CAAPCorporacion America Airports S.20200102A36.9931.5414.6919.2916.8412.24
CAASChina Automotive Systems, Inc.20200102A228.96121.9452.4861.8569.4760.09
CABACabaletta Bio, Inc. Common Stoc20200102A171.5990.3848.3860.8341.9929.55
CABOCable One, Inc.20200102A13.8813.5213.2411.79-0.330.37
CACCamden National Corporation20200102A45.8120.6611.5013.139.167.54
CACCCredit Acceptance Corp20200102A39.9216.217.809.998.146.09
CACGClearBridge All Cap Growth ETF20200102ETF24.8315.9915.6015.550.390.44
CACICACI INTERNATIONAL CLA20200102A18.688.795.706.033.092.76
CADECadence Bancorporation20200102A5.947.890.270.507.627.39
CAECAE INC20200102A4.663.530.120.573.412.97
CAGConagra Brands, Inc.20200102A3.4110.127.257.432.872.69
CAHCardinal Health, Inc.20200102A3.732.85-0.91-0.443.773.29
CAICAI International, Inc.20200102A24.6915.836.8811.118.964.73
CAKECheesecake Factory (The)20200102A9.398.864.174.904.693.96
CALCaleres Inc20200102A11.395.953.643.462.312.48
CALACalithera Biosciences, Inc20200102A45.3232.393.476.1228.9226.27
CALFPacer US Small Cap Cash Cows 1020200102ETF9.4912.4510.4810.831.971.62
CALMCal-Maine Foods Inc20200102A13.899.240.120.379.138.87
CALXCALIX, INC.20200102A22.9723.813.79-0.8520.0324.66
CAMPCalAmp Corp.20200102A16.2211.270.911.6610.369.61
CAMTCamtek Ltd20200102A22.4117.424.30-3.8713.1221.30
CAPEiPath Shiller CAPE ETN20200102ETN17.6111.259.6110.481.640.77
CAPLCrossAmerica Partners LP Common20200102A56.7634.9134.5234.790.390.11
CAPRCapricor Therapeutics Inc20200102A220.09247.99103.08103.90144.90144.09
CARAvis Budget Group, Inc.20200102A12.299.735.295.074.444.66
CARACara Therapeutics, Inc.20200102A17.1817.995.135.4712.8712.52
CARECARTER BANK & TRUST MARTINSVILL20200102A70.1729.9511.9816.5717.9713.38
CARGCarGurus, Inc. Class A Common S20200102A11.7315.865.716.1010.159.76
CAROCarolina Financial Corp.20200102A11.457.864.424.523.443.33
CARSCars.com Inc. Common Stock20200102A11.5412.864.055.938.816.93
CARVCarver Bancorp, Inc.20200102A403.34155.40134.13136.3621.2719.04
CARZFirst Trust NASDAQ Global Auto20200102ETF36.3434.8133.7729.851.034.96
CASACasa Systems, Inc. Common Stock20200102A34.7820.766.578.0914.1812.66
CASHMeta Financial Group, Inc.20200102A8.608.900.065.148.843.76
CASICASI Pharmaceuticals, Inc.20200102A76.3672.4253.8753.9618.5518.46
CASSCass Information Systems Inc20200102A72.2827.9422.9824.714.963.23
CATCaterpillar Inc.20200102A2.983.550.601.222.962.33
CATBCatabasis Pharmaceuticals, Inc20200102A81.3958.1233.4437.1924.6720.93
CATCCAMBRIDGE BANCORP20200102A89.7845.3937.5338.027.867.37
CATHGlobal X S&P 500 Catholic Value20200102ETF12.3630.0224.2624.325.765.70
CATMCardtronics plc Class A Ordinar20200102A12.7811.112.963.728.157.39
CATOCATO CORP20200102A19.9910.284.905.195.375.09
CATSCatasys Inc. Common Stock20200102A58.4058.228.7515.5049.4742.72
CATYCathay General Bancorp20200102A8.4315.102.121.7212.9813.38
CBChubb Limited20200102A4.163.691.422.842.270.86
CBANColony Bankcorp Inc20200102A284.12204.73197.83200.486.904.25
CBATCBAK Energy Technology, Inc. Co20200102A230.01855.20276.74276.48578.46578.72
CBAYCymabay Therapeutics20200102A52.5441.0224.0924.2816.9316.72
CBBCincinnati Bell Inc.20200102A9.637.054.645.352.411.70
CBFVCB Financial Services, Inc. (PA20200102A245.0354.4654.4354.430.030.03
CBIOCatalyst Biosciences, Inc.20200102A54.3930.726.987.0823.7423.64
CBLCBL& Associates Properties, Inc20200102A99.1686.4962.2065.3124.2921.18
CBLICleveland Biolabs, Inc20200102A390.44277.64271.21271.286.446.37
CBMBCBM Bancorp, Inc.20200102A50.7822.1646.5324.53-24.38-2.38
CBMGCellular Biomedicine Group, Inc20200102A52.5480.0012.1616.7767.8463.23
CBNKCapital Bancorp, Inc.20200102A78.79128.4844.9444.3383.5484.15
CBOECboe Global Markets, Inc.20200102A8.603.681.802.111.881.57
CBONVanEck Vectors ChinaAMC China B20200102ETF69.9868.3178.2578.25-9.94-9.94
CBPOChina Biologic Products Holding20200102A31.2317.4113.7714.753.632.66
CBRECBRE GROUP, INC.20200102A4.543.322.963.540.37-0.22
CBRLCracker Barrel Old Country Stor20200102A6.954.031.160.992.873.04
CBSHCommerce Bancshares Inc20200102A5.873.601.631.861.971.74
CBTCabot Corporation20200102A11.255.602.562.793.042.80
CBTXCBTX, Inc. Common Stock20200102A50.6726.7013.8912.6912.8114.01
CBUCommunity Bank System20200102A9.029.414.294.685.124.74
CBZCBIZ, Inc.20200102A9.9716.4811.8112.144.674.34
CCThe Chemours Company20200102A8.1311.3010.698.120.613.18
CCBCoastal Financial Corporation20200102A94.4929.9418.0518.5711.8911.37
CCBGCapital City Bank Group Inc20200102A65.2865.4214.1014.6151.3250.81
CCCClarivate Analytics Plc Ordinar20200102A8.899.307.558.221.751.09
CCCLChina Ceramics Co. Ltd.20200102A95.3679.9064.5868.2415.3311.66
CCDCalamos Dynamic Convertible & I20200102A21.6716.347.497.648.858.70
CCEPCoca-Cola European Partners plc20200102A4.252.400.670.691.741.71
CCFChase Corporation20200102A133.2266.6352.0550.0914.5816.54
CCHCollier Creek Holdings Class A20200102A68.19
CCICrown Castle Intl. Corp.20200102A4.132.530.730.841.791.69
CCJCameco Corporation20200102A11.429.103.813.815.305.29
CCKCrown Holdings Inc.20200102A5.945.334.313.941.031.39
CCLCarnival Corporation20200102A2.112.070.200.401.871.67
CCLPCSI Compressco LP20200102A67.9460.1828.5234.0331.6626.15
CCMPCabot Microelectronics Corp20200102A16.509.425.405.104.024.32
CCNECNB Financial Corp/PA20200102A88.1631.0423.8524.157.206.89
CCOClear Channel Outdoor Holdings,20200102A34.3424.4613.9315.4910.488.93
CCOICogent Communications Holdings,20200102A9.985.420.140.205.275.22
CCORCore Alternative Capital20200102ETF31.4125.5225.6925.69-0.17-0.17
CCRCONSOL Coal Resources LP20200102A71.3946.4532.3633.0114.0913.43
CCRCChina Customer Relations Center20200102A663.99585.16582.61582.612.542.54
CCRNCross Country Healthcare Inc20200102A20.2028.15-6.784.1934.9323.96
CCSCENTURY COMMUNITIES, INC.20200102A12.246.272.913.813.362.46
CCXChurchill Capital Corp II Class20200102A48.431146.2348.3748.371097.861097.86
CCXIChemoCentryx, Inc.20200102A27.2514.562.514.7012.059.85
CDAYCeridian HCM Holding20200102A10.9610.458.458.942.001.51
CDCVictoryShares US EQ Income Enha20200102ETF4.863.042.362.680.680.36
CDECoeur Mining, Inc.20200102A12.8110.263.624.646.655.61
CDEVCentennial Resource Development20200102A21.5617.365.266.3912.1210.96
CDKCDK Global, Inc.20200102A6.6510.40-1.60-1.6412.0012.04
CDLVictoryShares US Large Cap High20200102ETF14.556.986.566.900.410.08
CDLXCardlytics, Inc. Common Stock20200102A31.2117.138.657.908.489.24
CDMOAvid Bioservices, Inc. Common S20200102A27.7417.965.208.5612.769.40
CDNACareDx, Inc.20200102A22.3315.13-1.161.0016.3014.13
CDNSCadence Design Systems20200102A3.784.812.673.092.141.72
CDORCondor Hospitality Trust, Inc.20200102A9.078.770.490.498.288.28
CDRCedar Realty Trust, Inc20200102A39.2229.9216.6417.7713.2912.14
CDTXCidara Therapeutics, Inc.20200102A95.46104.825.1425.7099.6879.12
CDWCDW Corporation20200102A4.783.691.541.942.151.75
CDXCChromaDex Corporation20200102A45.6037.51-2.61-1.2340.1338.74
CDXSCodexis, Inc.20200102A19.5919.164.053.9615.1215.20
CDZICADIZ, Inc.20200102A23.2516.924.855.0212.0711.89
CECelanese Corporation Common Sto20200102A5.283.071.101.321.961.75
CECECeco Environmental Corp20200102A35.9134.1925.7625.828.448.38
CEFSSaba Closed-End Funds ETF20200102ETF38.1312.9212.9212.920.000.00
CEICamber Energy, Inc20200102A129.69157.33107.07112.3150.2645.01
CEIXCONSOL Energy Inc.20200102A23.0212.174.596.447.585.73
CELCellcom Israel, Ltd.20200102A109.43151.0994.2991.4056.7959.68
CELCCelcuity Inc. Common Stock20200102A776.83460.13323.46328.25136.67131.88
CELHCelsius Holdings, Inc. Common S20200102A28.9245.8120.3523.1125.4522.70
CELPCypress Environmental Partners,20200102A241.13106.1389.2089.0016.9317.13
CEMBiShares J.P. Morgan EM Corporat20200102ETF13.438.197.707.820.500.38
CEMIChembio diagnostics, Inc.20200102A347.8989.6945.8049.8343.8939.87
CENTCentral Garden and Pet Co20200102A26.3121.320.441.8520.8819.47
CENTACentral Garden & Pet Company20200102A15.0014.440.982.2613.4612.18
CENXCentury Aluminum Co20200102A13.4212.042.604.119.457.93
CEPUCentral Puerto S.A. American De20200102A56.7256.9725.7331.9231.2425.06
CEQPCrestwood Equity Partners LP20200102A15.127.674.505.053.172.62
CERCCerecor Inc.20200102A118.8389.8830.3832.2059.5057.68
CERNCerner Corp20200102A3.034.222.532.261.711.97
CERSCerus Corp20200102A24.7925.3015.7716.269.539.05
CETVCentral European Media Enterpri20200102A22.1518.739.0210.299.718.44
CETXCEMTREX INC.20200102A121.2587.1870.8770.8916.3116.29
CEVACEVA Inc.20200102A29.6233.145.234.6827.9228.46
CEWWisdomTree Emerging Currency S20200102ETF26.277.897.287.280.620.62
CEYVictoryShares Emerging Market H20200102ETF31.337.014.124.602.902.41
CEZVictoryShares Emerging Market V20200102ETF26.1016.2716.0716.070.200.20
CFCF Industries Holding, Inc.20200102A5.173.130.591.342.541.79
CFAVictoryShares US 500 Volatility20200102ETF5.073.412.232.421.180.99
CFBCrossFirst Bankshares, Inc. Com20200102A95.4140.1029.5231.9310.588.17
CFBICommunity First Bancshares, Inc20200102A134.5490.2884.6484.645.645.64
CFBKCentral Federal Corporation20200102A241.48606.47139.42139.42467.05467.05
CFFACF Finance Acquisition Corp. Cl20200102A45.4918.3618.3618.360.000.00
CFFIC&F Financial Corp20200102A174.47120.32131.85116.76-11.533.57
CFFNCapitol Federal Financial, Inc.20200102A8.3110.203.824.806.385.41
CFGCitizens Financial Group, Inc.20200102A2.534.490.150.094.344.40
CFMSConformis, Inc. Common Stock20200102A75.95123.74110.07110.5213.6613.22
CFOVictoryShares US 500 Enhanced V20200102ETF4.745.313.283.382.031.92
CFRCullen/Frost Bankers Inc.20200102A8.164.962.292.152.672.80
CFRXContraFect Corporation20200102A101.73130.6889.9283.2940.7647.39
CFXColfax Corporation20200102A5.9035.3826.0724.759.3310.64
CGThe Carlyle Group Inc. Common S20200102A6.159.063.774.195.294.88
CGACHINA GREEN AGRICULTURE INC20200102A130.6090.8372.3972.9918.4417.84
CGBDTCG BDC, Inc. Common Stock20200102A10.787.461.402.356.065.11
CGCCanopy Growth Corporation Commo20200102A10.299.215.454.643.764.57
CGENCompugen Ltd20200102A59.8436.1317.7817.2618.3418.87
CGIXCancer Genetics, Inc. Common St20200102A110.6993.3718.0026.9675.3766.40
CGNXCognex Corp20200102A6.9610.620.083.4710.547.15
CGOCalamos Global Total Return Fun20200102A48.7143.6413.38-39.0030.2682.64
CGWInvesco S&P Global Water Index20200102ETF14.668.788.037.900.750.88
CHADDirexion Daily CSI 300 China A20200102ETF15.1010.809.879.770.931.03
CHAPChaparral Energy, Inc.20200102A163.59109.6788.7487.9920.9221.68
CHAUDirexion Daily CSI 300 China A20200102ETF4.209.934.064.555.875.38
CHCIComstock Holding Companies, Inc20200102A480.28202.44104.77104.7797.6697.66
CHCOCity Holding Co20200102A19.2112.765.105.347.667.43
CHCTCommunity Healthcare Trust Inco20200102A16.638.223.403.254.824.97
CHDChurch & Dwight Co., Inc.20200102A3.686.892.411.824.495.08
CHDNChurchill Downs Inc20200102A11.107.000.590.826.416.17
CHEChemed Corporation20200102A20.5110.584.584.786.005.80
CHEFThe Chef's Warehouse Inc20200102A19.5310.144.575.525.254.30
CHEKCheck-Cap Ltd.20200102A176.85208.86198.93197.389.9311.48
CHEPAGFiQ U.S. Market Neutral Value20200102ETF210.36
CHFSCHF Solutions, Inc. Common Stoc20200102A181.75160.14121.97127.2438.1632.89
CHGGCHEGG, INC.20200102A6.434.752.893.141.861.61
CHGXChange Finance U.S. Large Cap F20200102ETF16.449.658.659.451.000.20
CHHChoice Hotels Intnl.20200102A6.824.261.311.262.953.00
CHICalamos Convertible Opportuniti20200102A13.8014.9513.3713.451.581.50
CHICGlobal X MSCI China Communicati20200102ETF230.9185.1073.5873.3711.5211.73
CHIEGlobal X MSCI China Energy ETF20200102ETF505.28188.0544.8244.82143.23143.23
CHIHGlobal X MSCI China Health Care20200102ETF73.9042.3034.3634.367.947.94
CHIIGlobal X MSCI China Industrials20200102ETF407.13642.31642.31642.310.000.00
CHIKGlobal X MSCI China Information20200102ETF143.7154.4343.7243.7210.7110.71
CHILGlobal X MSCI China Large-Cap 520200102ETF67.1852.3652.3652.360.000.00
CHIMGlobal X MSCI China Materials E20200102ETF192.7862.6562.6562.650.000.00
CHIQGlobal X MSCI China Consumer Di20200102ETF24.4640.591.701.8638.8938.74
CHIRGlobal X MSCI China Real Estate20200102ETF610.75251.27251.27251.270.000.00
CHISGlobal X MSCI China Consumer St20200102ETF26.6616.7519.3319.33-2.58-2.58
CHIXGlobal X MSCI China Financials20200102ETF32.0719.4420.2920.29-0.84-0.84
CHKChesapeake Energy Corp.20200102A9.6511.546.258.245.313.31
CHKPCheck Point Software Technologi20200102A5.385.282.563.372.721.91
CHMAChiasma, Inc. Common Stock20200102A33.7558.0242.4344.2615.5813.75
CHMGChemung Financial Corp20200102A227.76135.00112.92115.4022.0819.60
CHMICHERRY HILL MORTGAGE INVESTMENT20200102A10.9415.128.258.306.876.82
CHNALoncar China BioPharma ETF20200102ETF56.5467.2166.5766.570.640.64
CHNGChange Healthcare Inc. Common S20200102A14.839.782.693.367.096.41
CHNRChina Natural Resources, Inc.20200102A381.04136.7290.0191.0346.7145.69
CHRACharah Solutions, Inc Common St20200102A246.70182.65181.65183.101.01-0.45
CHRSCoherus BioSciences, Inc.20200102A15.779.687.356.152.333.53
CHRWC.H. Robinson Worldwide, Inc.20200102A4.403.600.010.343.593.26
CHSChicos FAS, Inc.20200102A27.3722.449.4111.4813.0310.96
CHTRCharter Comm Inc Del CL A New20200102A6.842.921.601.541.321.38
CHUYChuy's Holdings, Inc. Common St20200102A23.5911.493.883.377.618.13
CHWCalamos Global Dynamic Income F20200102A16.8918.0215.3715.742.662.28
CHWYChewy, Inc.20200102A9.095.284.823.150.472.13
CHYCalamos Convertible and High In20200102A13.71190.47190.04190.040.430.42
CICIGNA Corporation20200102A5.433.592.092.711.500.88
CIACitizens, Inc.20200102A33.0022.8414.1914.108.648.74
CIBRFirst Trust Exchange-Traded Fun20200102ETF17.8713.7913.1310.310.673.48
CIDVictoryShares International Hig20200102ETF29.9117.9616.6516.641.311.32
CIDMCinedigm Corp.20200102A217.05157.03159.88159.30-2.85-2.26
CIENCiena Corporation20200102A3.454.311.191.403.122.91
CIFSChina Internet Nationwide Finan20200102A119.19109.3999.99100.529.408.87
CIGIColliers International Group In20200102A25.639.612.782.696.836.92
CILVictoryShares International Vol20200102ETF25.2025.5625.5625.560.000.00
CIMChimera Investment Corp.20200102A4.945.562.092.733.472.85
CINFCincinnati Financial Corp20200102A4.623.440.461.082.992.37
CINRCINER RESOURCES LP20200102A98.64113.2571.6571.5941.6141.66
CIOCITY OFFICE REIT, INC.20200102A9.7610.913.994.266.926.64
CIRCIRCOR International, Inc20200102A18.2712.085.355.746.736.34
CITCIT Group Inc.20200102A7.563.771.651.622.122.15
CIVBCivista Bancshares, Inc.20200102A51.4557.2026.8324.3730.3732.83
CIXComp X International Inc.20200102A213.75130.0958.9958.9571.1071.14
CIZVictoryShares Developed Enhance20200102ETF19.086.656.656.650.000.00
CIZNCitizens Holding Co.20200102A467.39306.86306.86306.860.000.00
CJJDChina Jo-Jo Drugstores, Inc.20200102A71.4970.4157.4252.5012.9917.90
CKHSeacor Holdings Inc.20200102A39.8627.3213.4911.5813.8315.73
CKPTCheckpoint Therapeutics, Inc. C20200102A166.07135.58100.12108.0735.4727.51
CKXCKX Lands, Inc.20200102A1011.59143.59143.59143.590.000.00
CLColgate-Palmolive Company20200102A1.823.340.530.212.823.14
CLARClarus Corporation Common Stock20200102A31.5124.995.795.1819.2019.81
CLBCore Laboratories N.V.20200102A7.164.92-0.150.735.074.20
CLBKColumbia Financial, Inc. Common20200102A15.2019.932.532.3817.4017.55
CLBSCaladrius Biosciences, Inc. Com20200102A164.2373.0950.3940.3422.7032.75
CLCTCollectors Universe20200102A49.55120.0629.3534.3790.7185.68
CLDBCORTLAND BNCP CRTLD OHIO20200102A246.40175.64175.64175.640.000.00
CLDRCloudera, Inc.20200102A9.0110.095.935.874.174.22
CLDTCHATHAM LODGING TRUST20200102A8.796.241.792.964.463.29
CLDXCelldex Therapeutics, Inc20200102A67.9662.5644.5845.6117.9817.08
CLFCleveland-Cliffs Inc.20200102A12.489.814.535.105.274.71
CLFDClearfield, Inc.20200102A117.47122.5722.8122.4399.76100.13
CLGXCorelogic, Inc.20200102A6.502.881.241.761.641.12
CLHClean Harbors, Inc20200102A11.555.580.581.365.004.22
CLIMack-Cali Realty Corp.20200102A8.355.410.631.314.774.10
CLIRClearSign Technologies Corporat20200102A411.14279.43201.03202.3078.4077.12
CLIXProShares Long Online/Short Sto20200102ETF18.769.3410.639.15-1.290.20
CLMTCalumet Specialty Products Part20200102A64.1735.8722.2622.3513.6113.51
CLNCColony Credit Real Estate, Inc.20200102A15.248.235.084.873.143.35
CLNEClean Energy Fuels Corp.20200102A42.9351.9337.3838.6314.5513.30
CLNYColony Capital, Inc. Class A C20200102A21.5118.778.5711.7810.206.99
CLOUGlobal X Cloud Computing ETF20200102ETF12.6133.1227.8431.995.281.13
CLPRClipper Realty Inc. Common Stoc20200102A63.6434.7524.3925.9210.368.82
CLPSCLPS Incorporation Common Stock20200102A192.53100.7225.1667.6075.5533.11
CLRCONTINENTAL RESOURCES INC.20200102A6.293.690.520.533.173.16
CLRBCellectar Biosciences INC NEW20200102A208.9997.3748.7473.5948.6323.78
CLRGIQ Chaikin U.S. Large Cap ETF20200102ETF12.526.696.926.69-0.240.00
CLROClearOne, Inc. (DE) Common Stoc20200102A719.74245.78317.41200.69-71.6345.09
CLSCelestica, Inc.20200102A12.879.935.125.054.814.89
CLSDClearside Biomedical, Inc. Comm20200102A82.5673.7559.5963.0014.1710.75
CLSNCelsion Corporation20200102A85.2091.1986.4179.174.7812.02
CLTLInvesco Treasury Collateral ETF20200102ETF2.641.881.881.880.000.00
CLUBTown Sports International Holdi20200102A154.65164.82149.30150.2515.5114.56
CLVSClovis Oncology, Inc.20200102A18.4919.987.469.8312.5210.15
CLWClearwater Paper Corporation20200102A39.1217.728.799.588.938.14
CLWTEuro Tech Holdings Co Ltd. New20200102A494.90160.19154.32154.325.865.86
CLXClorox Company20200102A3.362.130.470.621.661.51
CLXTCalyxt, Inc. Common Stock20200102A64.6245.87-4.3017.5750.1728.30
CMCanadian Imperial Bank of Comme20200102A2.031.690.810.820.880.87
CMAComerica Incorporated20200102A3.954.31-0.041.054.363.26
CMBMCambium Networks Corporation Or20200102A165.33175.2275.38118.1399.8457.09
CMBSiShares CMBS ETF20200102ETF20.9816.1616.0416.050.110.11
CMCCommercial Metals Company20200102A5.018.09-4.24-3.8112.3411.91
CMCLCaledonia Mining Corporation Pl20200102A67.5257.55-10.49-12.3368.0469.88
CMCOColumbus McKinnon Corp/NY20200102A28.6216.267.596.368.679.90
CMCSAComcast Corp20200102A2.242.690.201.742.490.95
CMCTCIM Commercial Trust Corp.20200102A75.9757.2843.4847.7713.819.51
CMDCantel Medical Corporation20200102A12.809.324.474.724.854.60
CMDYiShares Bloomberg Roll Select C20200102ETF70.5414.2314.1314.140.100.09
CMECME Group Inc.20200102A3.472.42-0.080.392.502.03
CMFiShares California Muni Bond ET20200102ETF2.633.222.202.281.020.95
CMGChipotle Mexican Grill, Inc.20200102A8.034.732.052.322.682.41
CMICummins Inc.20200102A4.804.890.840.834.064.06
CMLSCumulus Media Inc. Class A Comm20200102A81.8640.9228.8528.3912.0712.53
CMOCapstead Mortgage Corp.20200102A13.557.926.076.541.851.20
CMPCompass Minerals International,20200102A13.567.762.843.374.924.40
CMPRCimpress PLC Ordinary Shares (I20200102A23.074.763.073.111.691.65
CMRECostamare Inc.20200102A14.9312.958.849.124.133.83
CMRXChimerix, Inc.20200102A50.9649.1114.3518.3734.7630.75
CMSCMS Energy Corporation20200102A2.291.830.170.411.651.41
CMTCore Molding Technologies, Inc.20200102A319.43174.3646.1067.49128.25106.87
CMTLComtech Telecommunications20200102A21.1217.67-0.14-1.1217.8118.79
CNXtrackers MSCI All China Equity20200102ETF18.5410.377.108.653.271.72
CNACNA Financial Corporation20200102A9.458.566.925.141.643.42
CNATConatus Pharmaceuticals Inc.20200102A85.8190.7574.2175.6716.5315.08
CNBKACentury Bancorp Inc/Mass20200102A178.4351.2621.6523.6929.6127.57
CNBSAmplify Seymour Cannabis ETF20200102ETF51.3631.5125.7529.905.761.61
CNCCentene Corporation20200102A3.113.901.842.332.051.58
CNCEConcert Pharmaceuticals, Inc.20200102A39.4027.1312.1511.0314.9816.11
CNCRLoncar Cancer Immunotherapy ETF20200102ETF31.5925.8316.7216.009.119.82
CNDTConduent Incorporated Common St20200102A17.3913.314.163.769.169.55
CNETChinaNet Online Holdings Inc.20200102A183.88205.61155.73155.5749.8750.04
CNFRConifer Holdings, Inc20200102A67.3868.7268.1359.770.608.95
CNHICNH INDUSTRIAL N.V.20200102A8.917.643.113.474.534.17
CNICanadian National Railway20200102A2.431.891.001.040.890.86
CNKCinemark Holdings, Inc.20200102A5.034.752.783.021.981.73
CNMDCONMED Corporation20200102A13.655.661.642.284.033.39
CNNECannae Holdings, Inc. Common St20200102A14.588.051.131.186.926.87
CNOCNO Financial Group, Inc.20200102A6.024.871.431.963.442.91
CNOBCenter Bancorp Inc20200102A24.6820.3911.6412.268.758.13
CNPCenterPoint Energy, Inc.20200102A3.803.910.371.783.532.13
CNQCanadian Natural Resources Limi20200102A3.243.662.701.050.972.62
CNRCornerstone Building Brands, In20200102A16.8011.674.432.487.249.19
CNRGSPDR S&P Kensho Clean Power ETF20200102ETF15.8112.748.558.914.193.83
CNSCohen & Steers Inc.20200102A13.045.962.513.223.452.74
CNSLConsolidated Communications Hol20200102A26.6425.278.329.0616.9516.21
CNSPCNS Pharmaceuticals, Inc. Commo20200102A159.03136.1388.7488.7447.4047.40
CNSTConstellation Pharmaceuticals,20200102A62.6246.6320.5322.4126.1024.23
CNTGCentogene N.V. Common Shares20200102A400.51234.87195.70211.4639.1723.41
CNTYCentury Casinos Inc20200102A44.3831.5116.2417.4315.2614.07
CNXCNX Resources Corporation20200102A11.8710.243.575.886.674.33
CNXMCNX Midstream Partners LP20200102A16.078.284.703.933.584.35
CNXTVanEck Vectors ChinaAMC SME-Chi20200102ETF16.8513.6810.009.993.683.69
CNYAiShares MSCI China A ETF20200102ETF16.8412.749.399.453.343.28
COGlobal Cord Blood Corporation20200102A54.5137.675.617.1332.0630.54
COCPCocrystal Pharma, Inc. Common S20200102A111.76126.9877.7878.5149.2048.47
CODACoda Octopus Group, Inc. Common20200102A123.2092.1126.5237.5265.5954.60
CODICompass Diversified Holdings Sh20200102A18.1110.377.548.162.832.21
CODXCo-Diagnostics, Inc. Common Sto20200102A257.02231.70122.17123.60109.53108.10
COFCapital One Financial20200102A2.212.481.131.451.351.03
COGCabot Oil & Gas Corp.20200102A5.904.181.241.872.942.31
COHNCohen & Company Inc20200102A692.53362.38402.15387.97-39.77-25.59
COHRCoherent Inc20200102A19.8810.813.063.527.767.30
COHUCohu Inc20200102A14.7321.650.65-0.1421.0121.79
COKECoca-Cola Consolidated, Inc. Co20200102A81.8440.6121.2723.1919.3017.36
COLBColumbia Banking Systems Inc20200102A9.7321.031.211.2619.8219.84
COLDAmericold Realty Trust20200102A4.235.101.931.873.173.23
COLLCollegium Pharmaceutical, Inc.20200102A37.8323.978.299.8515.6814.12
COLMColumbia Sportswear Co20200102A7.173.431.001.232.432.19
COMDirexion Auspice Broad Commodit20200102ETF37.9314.9014.8714.870.030.03
COMBGraniteShares Bloomberg Commodi20200102ETF23.308.518.368.480.150.02
COMMCommScope Holding Company, Inc.20200102A7.608.391.421.966.976.43
COMTiShares Commodities Select Stra20200102ETF12.998.239.499.29-1.26-1.06
CONECyrusOne Inc Common Stock20200102A6.8525.2620.3222.924.942.34
CONNConn's Inc.20200102A13.609.363.774.595.604.78
COOThe Cooper Companies, Inc.20200102A9.795.881.872.254.013.63
COOPMr. Cooper Group Inc. Common St20200102A12.0910.276.346.733.933.53
COPConocoPhillips20200102A2.732.910.390.782.512.12
COPXGlobal X Copper Miners ETF (NEW20200102ETF22.8327.2220.2520.696.966.52
CORCoresite Realty Corporation20200102A10.814.872.482.822.392.05
CORECore Mark Holding Co., Inc.20200102A14.9319.072.421.9816.6617.10
CORPPIMCO Investment Grade Corporat20200102ETF4.952.982.732.780.250.20
CORRCorEnergy Infrastructure Trust,20200102A19.9110.805.226.755.574.05
CORTCorcept Therapeutics Inc.20200102A13.5414.834.945.579.899.26
CORVCorrevio Pharma Corp. Ordinary20200102A41.2349.0236.2438.5412.7810.48
COSTCostco Wholesale Corp20200102A1.961.811.091.210.720.60
COTYCOTY INC20200102A9.258.582.953.355.625.23
COUPCoupa Software Incorporated20200102A7.348.593.343.905.254.69
COWiPath Series B Bloomberg Livest20200102ETN24.9111.409.928.531.482.87
COWNCowen Inc. Class A Common Stock20200102A16.029.28-2.49-2.3511.7711.63
COWZPacer US Cash Cows 100 ETF20200102ETF8.015.705.085.040.620.66
CPCanadian Pacific Railway20200102A5.543.611.371.622.231.99
CPACopa Holdings, S.A.20200102A15.105.963.333.502.632.46
CPAHCounterpath Corp20200102A384.71389.16378.83378.8310.3410.34
CPBCampbell Soup Company20200102A2.793.060.881.292.181.77
CPECallon Petroleum Company20200102A21.2315.846.807.859.027.93
CPFCentral Pacific Financial Corpo20200102A12.006.132.312.173.823.96
CPGCRESCENT POINT ENERGY CORP.20200102A22.2120.606.238.7414.3711.86
CPHIChina Pharma Holdings, Inc.20200102A87.16104.6499.71101.694.932.95
CPICPI Inflation Hedged ETF20200102ETF25.2444.1740.7540.763.413.41
CPIXCumberland Pharmaceuticals Inc20200102A151.93130.5692.8298.3537.7432.21
CPKChesapeake Utilities20200102A20.5011.595.017.206.584.39
CPLGCorePoint Lodging Inc. Common S20200102A21.4012.825.316.797.516.04
CPLPCapital Product Partners L.P.20200102A21.6422.538.327.2114.2215.32
CPRICapri Holdings Limited20200102A4.913.98-1.14-0.805.124.78
CPRTCopart Inc20200102A3.622.780.260.722.522.07
CPRXCatalyst Pharmaceutical Inc.20200102A26.9422.989.2610.5913.7112.38
CPSCooper-Standard Automotive Inc.20200102A27.6411.955.205.066.756.90
CPSHCPS Technologies Corp. Common S20200102A581.86183.40157.64157.6425.7625.76
CPSIComputer Programs & Systems In20200102A26.2112.524.234.668.297.86
CPSSConsumer Portfolio Services20200102A232.56255.69255.69255.690.000.00
CPSTCapstone Turbine Corp20200102A126.4986.2238.5247.3747.6938.84
CPTCamden Property Trust20200102A6.323.221.601.281.621.94
CPTACapitala Finance Corp.20200102A29.0019.928.558.7211.3811.21
CPZCalamos Long/Short Equity & Dyn20200102A76.4443.5437.9941.975.551.57
CQPCheniere Energy Partners, LP20200102A23.3420.469.8613.2210.607.25
CQQQInvesco China Technology ETF20200102ETF16.8127.1014.2714.5812.8412.53
CRCrane Company20200102A11.105.830.770.775.065.06
CRAICRA International, Inc.20200102A88.6163.4944.6256.2318.867.25
CRAKVanEck Vectors Oil Refiners ETF20200102ETF50.8631.4025.5626.855.844.55
CRBNiShares MSCI ACWI Low Carbon Ta20200102ETF9.8718.9018.1618.070.740.83
CRBPCorbus Pharmaceuticals Holdings20200102A23.2321.134.134.1417.0116.99
CRCCalifornia Resources Corporatio20200102A18.6014.978.506.756.468.22
CRDACrawford & Company Class A20200102A53.4524.3413.4515.4710.888.87
CRDBCrawford & Company Class B20200102A71.5640.4010.7311.5429.6828.86
CREECree Inc20200102A6.684.273.323.360.950.92
CREGChina Recycling Energy Corporat20200102A234.44268.24205.27216.9362.9851.31
CREXCREATIVE REALITIES, INC.20200102A2023.54990.29896.21877.1394.08113.16
CRHMCRH Medical Corporation20200102A44.8644.0031.9033.4312.1010.57
CRICarter's Inc.20200102A7.953.470.690.962.782.51
CRISCuris Inc20200102A103.3880.99-6.8819.1287.8761.87
CRKComstock Resources, Inc.20200102A34.5718.906.948.2111.9510.68
CRLCharles River Laboratories Inte20200102A10.425.443.704.021.751.43
CRMsalesforce.com, inc.20200102A2.121.480.190.091.291.39
CRMDCorMedix Inc.20200102A65.1237.6025.0427.7512.579.86
CRMTAmerica's Car Mart Inc20200102A38.7521.016.116.6314.9014.38
CRNCCerence Inc. Common Stock20200102A32.3942.3335.6937.806.644.53
CRNTCeragon Networks Ltd20200102A47.4038.0517.2623.7720.7914.28
CRNXCrinetics Pharmaceuticals, Inc.20200102A125.8882.3349.2150.3433.1231.99
CRONCronos Group Inc. Common Share20200102A13.6412.873.395.639.497.25
CROPIQ Global Agribusiness Small Ca20200102ETF20.0339.9039.9039.900.000.00
CROXCrocs, Inc.20200102A7.715.151.812.893.342.25
CRSCarpenter Technology Corp20200102A15.417.831.743.156.094.68
CRSACrescent Acquisition Corp Class20200102A61.111.710.460.461.251.25
CRSPCRISPR Therapeutics AG20200102A14.9314.710.904.4613.8010.25
CRTCross Timbers Royalty Trust20200102A30.5489.1851.3550.0737.8239.10
CRTXCortexyme, Inc. Common Stock20200102A131.6144.3346.2149.84-1.88-5.51
CRUSCirrus Logic Inc20200102A6.713.860.692.563.171.30
CRVLCorvel Corp20200102A35.4918.5010.4311.268.077.24
CRVSCorvus Pharmaceuticals, Inc.20200102A89.3453.28-9.66-7.6262.9460.90
CRWDCrowdStrike Holdings, Inc. Clas20200102A9.186.802.113.784.693.02
CRWSCrown Crafts Inc20200102A73.5748.7641.8542.106.916.66
CRYCryoLife, Inc.20200102A18.7110.525.615.494.915.03
CSAVictoryShares US Small Cap Vola20200102ETF23.8915.9515.9515.950.000.00
CSBVictoryShares US Small Cap High20200102ETF20.3516.8813.6315.383.251.50
CSBRChampions Oncology, Inc.20200102A115.75124.2288.60103.5335.6120.69
CSCOCisco Systems Inc20200102A2.082.740.891.141.861.61
CSDInvesco S&P Spin-Off ETF20200102ETF58.0430.1214.8413.5915.2816.53
CSFVictoryShares US Discovery Enha20200102ETF10.7114.1711.9516.122.23-1.95
CSFLCenterState Bank Corporation Co20200102A7.6416.7913.6514.233.142.56
CSGPCoStar Group Inc20200102A18.777.773.703.994.143.86
CSGSCSG Systems International20200102A11.647.441.041.536.405.91
CSIICardiovascular Systems, Inc.20200102A17.956.057.933.71-1.492.71
CSIQCanadian Solar, Inc.20200102A10.047.294.725.352.581.95
CSLCarlisle Companies, Inc.20200102A11.414.653.273.641.381.00
CSLTCASTLIGHT HEALTH, INC.20200102A78.9567.2550.6149.1616.6318.07
CSMProShares Large Cap Core Plus20200102ETF9.796.343.294.133.052.21
CSMLIQ Chaikin U.S. Small Cap ETF20200102ETF20.3216.5110.4114.626.101.89
CSODCornerstone OnDemand, Inc.20200102A7.957.712.182.555.535.16
CSPICSP Inc.20200102A376.26185.90164.63164.6321.2821.28
CSQCalamos Strategic Total Return20200102A15.6922.075.538.3016.5513.77
CSSEChicken Soup for the Soul Enter20200102A213.16162.61140.20135.6122.4127.00
CSTECaesarstone Ltd.20200102A29.1124.7513.4513.4411.3011.31
CSTLCastle Biosciences, Inc. Common20200102A133.5484.2449.2944.6334.9539.61
CSTMConstellium SE Class A Ordinary20200102A9.367.394.714.642.682.75
CSTRCapStar Financial Holdings, Inc20200102A26.7822.8611.0611.9211.8010.94
CSUCapital Senior Living20200102A56.2536.1534.8928.371.277.79
CSVCarriage Services, Inc.20200102A20.339.67-1.04-0.4410.7110.11
CSWCCapital Southwest Corp20200102A17.6413.01-0.85-0.5813.8513.59
CSWICSW Industrials, Inc20200102A58.4221.7110.8512.0010.859.71
CSXCSX Corporation20200102A2.393.992.512.561.481.43
CTASCintas Corp20200102A6.653.280.730.632.552.64
CTBCooper Tire & Rubber Co.20200102A15.819.715.185.084.534.63
CTBICommunity Trust Bancorp Inc20200102A29.6821.857.355.0614.5016.80
CTEKCynergisTek, Inc.20200102A236.28197.98111.21111.2186.7686.76
CTGComputer Task Group, Inc.20200102A108.21120.87118.77120.532.100.34
CTHRCharles & Colvard Ltd20200102A249.60220.60203.38199.2817.2221.32
CTIBYunhong CTI Ltd. Common Stock20200102A574.16426.37406.35406.3520.0220.02
CTICCTI BioPharma Corp. (DE) Common20200102A82.3767.1742.2742.6624.9024.51
CTLCenturyLink, Inc.20200102A7.7410.577.757.422.733.15
CTLTCATALENT, INC.20200102A7.523.492.592.090.901.40
CTMXCytomX Therapeutics, Inc.20200102A34.1746.174.1315.9542.0530.22
CTOConsolidated-Tomoka Land Co.20200102A44.3226.0721.0523.275.022.79
CTRAContura Energy, Inc. Common Sto20200102A37.4526.688.6513.6118.0313.07
CTRCCentric Brands Inc. Common Stoc20200102A341.17289.67207.66229.9982.0159.68
CTRECARTRUST REIT, INC.20200102A8.059.750.581.299.178.46
CTRMCastor Maritime Inc. Common Sto20200102A165.72125.80113.76118.8812.046.92
CTRNCiti Trends, Inc.20200102A22.7910.605.726.194.874.40
CTSCTS Corporation20200102A18.918.191.771.396.426.80
CTSHCognizant Technology Solutions20200102A1.941.930.550.321.381.62
CTSOCytosorbents Corp.20200102A60.2440.0210.9110.0729.1129.95
CTTCATCHMARK TIMBER TRUST, INC.20200102A16.3911.165.095.766.085.40
CTVACorteva, Inc. Common Stock20200102A4.033.38-1.30-1.404.674.78
CTXRCitius Pharmaceuticals Inc. Com20200102A91.6397.0462.1368.2534.9028.78
CTXSCitrix Systems Inc20200102A2.163.87-0.83-0.514.704.38
CUBCubic Corporation20200102A15.238.985.625.953.363.02
CUBAHerzfeld Caribbean Basin Fund20200102A185.32323.04303.21301.8319.8321.21
CUBECubeSmart20200102A3.792.350.360.801.991.54
CUBICUSTOMERS BANCORP INC20200102A13.2914.439.7510.084.704.38
CUECue Biopharma, Inc.20200102A45.6945.71-4.043.4249.7542.30
CUICUI Global, Inc.20200102A160.55162.64104.41104.4158.2358.23
CULPCulp, Inc.20200102A95.82129.55114.59117.3414.9612.22
CUOContinental Materials Corporati20200102A253.27247.12215.95219.0331.1728.09
CUREDirexion Daily Healthcare Bull20200102ETF6.145.903.212.822.703.09
CUROCURO Group Holdings Corp.20200102A28.2816.843.525.7313.3111.11
CUTInvesco MSCI Global Timber ETF20200102ETF19.4614.8312.1912.202.642.64
CUTRCutera, Inc.20200102A30.7818.358.398.809.969.55
CUZCousins Properties Inc.20200102A4.164.501.962.072.542.43
CVACovanta Holding Corporation20200102A7.366.710.061.176.645.53
CVBFCVB Financial Corp20200102A5.265.90-0.09-0.135.996.03
CVCOCavco Industries Inc.20200102A66.7026.3721.4918.974.887.40
CVCYCentral Valley Community Bancor20200102A49.5929.6722.9324.576.745.10
CVECenovus Energy Inc.20200102A9.917.401.502.785.874.60
CVEOCIVEO CORPORATION20200102A79.3769.2926.5834.2642.6534.97
CVETCovetrus, Inc. Common Stock20200102A10.969.21-5.49-1.4714.7010.70
CVGICommercial Vehicle Group, Inc.20200102A27.7317.8016.8317.540.970.26
CVGWCalavo Growers Inc20200102A20.128.972.843.086.135.90
CVICVR ENERGY, INC.20200102A7.204.982.602.912.382.07
CVIACovia Holdings Corporation Comm20200102A102.4959.0845.3249.2913.779.79
CVLTCommault Systems, Inc.20200102A10.395.151.331.303.823.85
CVLYCodorus Valley Bancorp Inc20200102A64.6043.0526.5726.5416.4916.52
CVMCel-Sci Corporation20200102A27.1251.6241.6541.289.9810.34
CVNACarvana Co.20200102A10.215.903.533.722.372.18
CVRChicago Rivet & Machine Co.20200102A199.950.00
CVSCVS HEALTH CORPORATION20200102A1.731.470.610.630.860.83
CVTICovenant Transportation Group,20200102A22.8721.692.8310.3518.8711.34
CVUCPI Aerostructures, Inc.20200102A55.2529.6617.8918.6611.7710.99
CVVCVD Equipment Corp.20200102A238.66130.7698.3798.3732.3932.39
CVXChevron Corporation20200102A1.781.492.711.78-1.22-0.28
CVYInvesco Zacks Multi-Asset Incom20200102ETF21.7419.1618.9819.170.18-0.01
CWCurtiss-Wright Corp.20200102A10.656.002.062.243.943.76
CWBSPDR Bloomberg Barclays Convert20200102ETF1.922.551.901.810.650.74
CWBCCommunity West BanCshares20200102A356.64230.09230.09230.090.000.00
CWBRCohBar, Inc. Common Stock20200102A386.03366.38305.94307.2760.4459.11
CWCOConsolidated Water Co Inc20200102A32.0242.746.5911.0036.1531.74
CWEBDirexion Daily CSI China Intern20200102ETF26.9514.8413.4214.481.420.36
CWENClearway Energy, Inc. Class C C20200102A10.885.243.143.722.101.51
CWENAClearway Energy, Inc. Class A20200102A17.9111.745.996.085.755.66
CWHCamping World Holdings, Inc.20200102A15.499.145.285.803.863.33
CWISPDR MSCI ACWI ex-US ETF20200102ETF4.292.972.352.540.630.43
CWKCushman & Wakefield plc Ordinar20200102A11.187.730.820.696.917.06
CWSAdvisorShares Focused Equity ET20200102ETF34.7451.9145.3245.326.586.58
CWSTCasella Waste Systems Inc20200102A21.4012.705.435.717.266.98
CWTCalifornia Water Service20200102A9.214.921.541.663.383.26
CXDCChina XD Plastics Company Limit20200102A155.58100.4970.0271.1730.4729.32
CXOCONCHO RESOURCES INC.20200102A7.124.201.171.693.032.51
CXPCOLUMBIA PROPERTY TRUST, INC.20200102A5.864.202.121.922.082.28
CXSEWisdomTree Trust WisdomTree Chi20200102ETF17.388.397.007.941.390.45
CXWCoreCivic, Inc.20200102A8.567.671.871.815.805.86
CYCypress Semiconductor20200102A4.284.233.263.380.970.85
CYANCyanotech Corp20200102A390.75
CYBWisdomTree Chinese Yuan Strate20200102ETF84.9254.8753.4450.381.424.49
CYBECyberoptics Corp20200102A53.1930.5620.5120.0010.0510.56
CYBRCyberArk Software Ltd.20200102A9.589.545.345.774.213.77
CYCCCyclacel Pharmaceuticals, Inc20200102A92.22185.82164.17163.1521.6522.66
CYCNCyclerion Therapeutics, Inc. Co20200102A67.3584.8440.6649.0744.1835.77
CYDChina Yuchai International Ltd.20200102A49.4027.9615.3916.0212.5711.94
CYHCommunity Health Systems, Inc.20200102A36.7528.7512.1515.5416.5913.20
CYRNCYREN Ltd.20200102A388.16529.80422.16496.99107.6532.82
CYRXCryoPort, Inc. Common Stock20200102A21.1914.393.765.6710.628.72
CYTKCytokinetics Inc.20200102A17.7011.42-2.17-4.2713.5915.69
CZAInvesco Zacks Mid-Cap ETF20200102ETF40.3975.1659.4822.3515.6852.80
CZNCCitizens & Northern Corporation20200102A191.05175.1173.7276.04101.3999.07
CZRCaesars Entertainment Corporati20200102A7.359.406.847.362.552.04
CZWICitizens Community Bancorp, Inc20200102A349.72147.93147.93147.930.000.00
CZZCosan Limited20200102A8.614.220.851.233.372.99
DDominion Energy, Inc Common Sto20200102A1.851.660.740.870.920.80
DACDanaos Corporation20200102A70.3435.9814.6121.9721.3814.02
DAIOData I/O Corp20200102A93.9689.4241.4144.3148.0145.11
DAKTDaktronics Inc20200102A24.0321.60-0.705.8222.3115.78
DALDelta Air Lines, Inc.20200102A2.102.000.861.151.140.85
DALIFirst Trust DorseyWright DALI 120200102ETF9.8910.229.489.480.740.74
DALTAnfield Capital Diversified Alt20200102ETF29.6416.9516.9216.920.040.04
DANDana Incorporated20200102A6.476.465.135.701.340.77
DARDARLING INGREDIENTS INC.20200102A5.404.58-0.400.964.983.62
DAREDare Bioscience, Inc. Common St20200102A80.7372.5220.8120.8151.7051.70
DAUDExchange-Traded Notes linked to20200102ETN248.48109.69109.69109.690.000.00
DAUGFT Cboe Vest U.S. Equity Deep B20200102ETF23.1352.7520.5320.5332.2332.23
DAXGlobal X Funds Global X DAX Ger20200102ETF103.2945.1620.7720.7724.3824.38
DBDeutsche Bank Aktiengesellschaf20200102A12.198.423.034.605.393.83
DBAWXtrackers MSCI All World ex US20200102ETF18.999.067.177.421.891.64
DBDDiebold Nixdorf Incorporated20200102A13.0024.9519.9819.964.985.00
DBEFXtrackers MSCI EAFE Hedged Equi20200102ETF2.962.991.191.701.801.29
DBEHiM DBi Hedge Strategy ETF20200102ETF34.89
DBEMXtrackers MSCI Emerging Markets20200102ETF36.7210.509.229.321.281.18
DBEUXtrackers MSCI Europe Hedged Eq20200102ETF3.218.663.032.155.646.52
DBEZXtrackers MSCI Eurozone Hedged20200102ETF17.7310.6710.5310.550.130.12
DBGRXtrackers MSCI Germany Hedged E20200102ETF65.1211.063.243.527.827.54
DBIDesigner Brands Inc.20200102A7.547.611.881.635.735.98
DBJPXtrackers MSCI Japan Hedged Equ20200102ETF6.543.402.462.820.940.58
DBLVAdvisorShares DoubleLine Value20200102ETF100.60102.42102.33102.310.090.11
DBMFiM DBi Managed Futures Strategy20200102ETF19.014.454.454.450.000.00
DBVTDBV Technologies S.A.20200102A26.7720.325.128.7515.2111.58
DBXDropbox, Inc. Class A20200102A5.825.011.952.273.062.74
DCARDropCar, Inc. Common Stock20200102A188.55176.12160.40161.9115.7214.21
DCHFExchange-Traded Notes linked to20200102ETN178.3437.5839.1737.58-1.590.00
DCIDonaldson Company, Inc.20200102A7.455.000.951.904.053.10
DCODucommun Incorporated20200102A32.8512.257.938.364.313.89
DCOMDime Community Bancshares20200102A13.6014.702.192.0112.5112.69
DCPDCP Midstream, LP20200102A12.064.25-0.161.674.402.58
DCPHDeciphera Pharmaceuticals, Inc.20200102A24.9615.723.114.3112.6211.41
DDDuPont de Nemours, Inc. Common20200102A2.733.710.932.232.781.48
DDD3D Systems Corp20200102A11.7511.182.112.439.088.75
DDGProshares Short Oil & Gas20200102ETF72.2854.8344.4944.4910.3410.34
DDIVFirst Trust Exchange-Traded Fun20200102ETF9.556.617.247.18-0.63-0.57
DDLSWisdomTree Dynamic Currency Hed20200102ETF41.9922.7421.0420.871.701.87
DDMProShares Ultra Dow3020200102ETF1.831.860.621.231.240.62
DDOGDatadog, Inc. Class A Common St20200102A14.4910.133.884.446.255.69
DDSDillards Inc.20200102A26.6912.205.796.026.416.18
DDWMWisdomTree Dynamic Currency Hed20200102ETF25.0012.4912.2210.560.271.92
DEDeere & Company20200102A4.273.511.241.702.261.81
DEAEasterly Government Properties,20200102A4.835.412.071.603.353.81
DEACDiamond Eagle Acquisition Corp.20200102A23.7318.0216.6316.611.391.40
DECKDeckers Outdoor Corp20200102A10.905.052.072.132.982.92
DEEFXtrackers FTSE Developed ex US20200102ETF66.8715.1115.1115.110.000.00
DEFInvesco Defensive Equity ETF20200102ETF18.9413.2612.8811.410.381.85
DEFAiShares Adaptive Currency Hedge20200102ETF44.7721.6921.0021.000.690.69
DEIDouglas Emmett, Inc.20200102A5.313.021.171.481.851.54
DELLDell Technologies Inc.20200102A5.443.310.200.673.112.64
DEMWisdomTree Emerging Markets Hig20200102ETF11.438.097.017.801.080.29
DENNDENNY'S CORP20200102A6.466.211.521.774.694.44
DESWisdomTree U.S. SmallCap Divide20200102ETF5.295.933.063.282.872.65
DESPDespegar.com, Corp.20200102A25.699.904.474.075.435.83
DEURExchange-Traded Notes linked to20200102ETN81.447.8112.3611.50-4.56-3.70
DEUSXtrackers Russell 1000 Comprehe20200102ETF13.148.808.587.940.230.86
DEWWisdomTree Global High Dividend20200102ETF25.989.819.469.420.360.39
DFEWisdomTree Europe SmallCap Divi20200102ETF11.949.178.138.041.041.13
DFENDirexion Daily Aerospace & Defe20200102ETF14.158.536.828.521.710.02
DFFNDIFFUSION PHARMACEUTICALS INC20200102A72.7092.7670.9473.6421.8219.12
DFINDonnelley Financial Solutions,20200102A19.0013.825.897.857.935.96
DFJWisdomTree Japan SmallCap Divid20200102ETF8.964.124.044.030.070.09
DFNDReality Shares DIVCON Dividend20200102ETF36.8627.5727.5727.570.000.00
DFNLDavis Select Financial ETF20200102ETF46.1225.2224.3425.030.890.20
DFSDiscover Financial Services20200102A3.432.100.461.071.641.03
DFVLiPath US Treasury 5-year Bull E20200102ETF63.18295.06-117.30-115.90412.36410.96
DFVSiPath US Treasury 5-year Bear E20200102ETF56.99124.06-292.51124.06416.570.00
DGDollar General Corp.20200102A2.932.091.832.070.250.02
DGAZVelocityShares 3x Inverse Natur20200102ETN17.259.321.532.897.796.42
DGBPExchange-Traded Notes linked to20200102ETN235.6195.0465.1565.1529.8929.89
DGICADonegal Group Inc20200102A54.1927.0615.0216.2012.0310.86
DGICBDonegal Group Inc20200102A608.66483.57483.57483.570.000.00
DGIIDigi International Inc20200102A22.2118.197.2911.2010.906.99
DGLDVelocitySharesTM 3x Inverse Gol20200102ETF4.563.890.451.263.442.63
DGLYDigital Ally, Inc. Common Stock20200102A208.65133.75125.09127.488.666.27
DGPDB Gold Double Long ETN due Feb20200102ETN49.5635.2131.2530.773.964.44
DGREWisdomTree Trust WisdomTree Eme20200102ETF34.9836.5217.8618.4518.6618.07
DGROiShares Core Dividend Growth ET20200102ETF2.402.641.882.400.750.24
DGRSWisdomTree Trust WisdomTree U.S20200102ETF22.3312.9711.368.261.614.72
DGRWWisdomTree Trust WisdomTree U.S20200102ETF2.273.341.721.451.621.89
DGSWisdomTree Emerging Markets Sma20200102ETF7.325.662.763.262.902.40
DGTSPDR Global Dow ETF (based on T20200102ETF25.224.886.436.43-1.55-1.55
DGXQuest Diagnostics Inc.20200102A4.512.980.451.702.531.28
DGZDB Gold Short ETN due February20200102ETN93.76105.97101.61101.614.364.36
DHID.R. Horton Inc.20200102A2.572.950.911.232.041.72
DHILDiamond Hill Investment Group20200102A126.8071.9654.4762.5117.109.06
DHRDanaher Corporation20200102A1.951.91-0.23-1.262.153.17
DHSWisdomTree U.S. High Dividend F20200102ETF3.422.092.172.13-0.09-0.04
DHTDHT HOLDINGS, INC.20200102A12.0912.079.7011.172.370.90
DHXDHI Group, Inc.20200102A52.5654.3839.5947.6714.786.70
DIASPDR Dow Jones Industrial Avera20200102ETF0.569.839.689.590.200.25
DIALColumbia Diversified Fixed Inco20200102ETF8.7710.7111.4111.41-0.70-0.70
DIETDefiance Next Gen Food and Agri20200102ETF22.2427.2727.5527.27-0.280.00
DIGProShares Ultra Oil & Gas20200102ETF4.513.910.581.573.332.34
DIMWisdomTree International MidCap20200102ETF17.329.3910.629.25-1.230.14
DINDine Brands Global, Inc.20200102A12.767.973.162.924.815.04
DINTDavis Select International ETF20200102ETF42.1611.7311.6610.570.071.16
DIODDiodes Inc20200102A10.0113.761.282.1712.4811.58
DISThe Walt Disney Company20200102A1.341.150.330.350.830.80
DISCADiscovery, Inc. Series A Common20200102A3.355.430.821.264.604.18
DISCBDiscovery, Inc. Series B Common20200102A0.64
DISCKDiscovery, Inc. Series C Common20200102A3.513.810.630.913.182.91
DISHDISH Network Corp.20200102A3.613.722.563.041.160.68
DITAMCON Distributing Co.20200102A323.67164.42164.42164.420.000.00
DIVGlobal X SuperDividend U.S. ETF20200102ETF6.6415.67-0.1814.8015.850.88
DIVAAGFiQ Hedged Dividend Income Fu20200102ETF55.7731.7616.7117.8715.0513.88
DIVBiShares U.S. Dividend and Buyba20200102ETF5.685.626.245.29-0.620.32
DIVCC-Tracks Exchange Traded Notes20200102ETN519.90
DIVOAmplify CWP Enhanced Dividend I20200102ETF38.8753.3540.4634.5812.8818.77
DIVYReality Shares DIVS ETF20200102ETF105.5746.0546.0646.06-0.01-0.01
DJCBETRACS Bloomberg Commodity Inde20200102ETN169.82
DJCIETRACS Linked to the Bloomberg20200102ETN29.2319.0619.0619.060.000.00
DJDInvesco Dow Jones Industrial Av20200102ETF46.8644.8825.3340.1819.554.70
DJPiPath Bloomberg Commodity Index20200102ETN4.442.631.761.800.870.84
DJPYExchange-Traded Notes linked to20200102ETN163.32715.30715.30715.300.000.00
DKDelek US Holdings, Inc.20200102A10.268.453.603.774.854.68
DKLDELEK LOGISTICS PARTNERS, LP20200102A42.7320.139.779.5910.3610.54
DKSDick's Sporting Goods, Inc.20200102A4.943.702.242.001.461.70
DLADelta Apparel Inc.20200102A115.50188.96200.66206.76-11.70-17.81
DLBDolby Laboratories, Inc.Class A20200102A7.975.432.754.052.681.39
DLBRVelocityShares Short LIBOR ETN20200102ETN97.17
DLHCDLH Holdings Corp.20200102A410.08267.05264.23264.232.832.83
DLNWisdomTree U.S. LargeCap Divide20200102ETF2.192.012.031.91-0.010.12
DLNGDYNAGAS LNG PARNERS LP20200102A94.2750.5255.4655.46-4.94-4.94
DLPHDelphi Technologies PLC Ordinar20200102A19.619.423.484.075.935.35
DLPNDolphin Entertainment, Inc.20200102A171.57267.65154.42239.81113.2327.84
DLRDigital Realty Trust, Inc.20200102A3.242.450.771.261.681.19
DLSWisdomTree International SmallC20200102ETF6.733.671.181.722.491.94
DLTHDuluth Holdings Inc. Class B Co20200102A26.6515.163.722.5311.4312.63
DLTRDollar Tree Inc.20200102A3.484.192.582.351.611.85
DLXDeluxe Corporation20200102A11.215.103.172.311.932.78
DMACDiaMedica Therapeutics Inc. Com20200102A239.11106.2981.3184.1324.9822.16
DMDVAAM S& P Developed Markets High20200102ETF254.98244.71244.28231.490.4313.22
DMLPDorchester Minerals LP20200102A40.0727.7915.9718.7811.829.01
DMPIDelMar Pharmaceuticals, Inc. Co20200102A143.01187.17132.39113.0754.7874.10
DMRCDigimarc Corporation20200102A49.3522.345.685.9016.6616.44
DMREDeltaShares S&P EM 100 & Manage20200102ETF38.61
DMRLDeltaShares S&P 500 Managed Ris20200102ETF55.3837.3741.9541.95-4.58-4.58
DMRMDeltaShares S&P 400 Managed Ris20200102ETF83.9530.5430.5430.540.000.00
DMRSDeltaShares S&P 600 Managed Ris20200102ETF67.068.1618.6318.63-10.48-10.48
DMTKDermTech, Inc. Common Stock20200102A147.41210.98163.80165.9747.1845.01
DNKNDunkin' Brands Group, Inc.20200102A5.413.560.741.542.822.02
DNLWisdomTree Global ex-US Quality20200102ETF16.2626.8026.4726.680.330.12
DNLIDenali Therapeutics Inc. Common20200102A29.9320.384.104.7816.2815.60
DNNDenison Mines Corp20200102A62.1356.6432.3345.1824.3111.46
DNOVFT Cboe Vest U.S. Equity Deep B20200102ETF20.7318.3318.2518.250.070.07
DNOWNOW INC.20200102A9.859.414.404.885.014.53
DNRDenbury Resources, Inc.20200102A70.8562.2630.5035.8231.7626.44
DODiamond Offshore Drilling20200102A13.9510.534.244.846.285.68
DOCPHYSICIANS REALTY TRUST20200102A5.7010.306.307.764.012.56
DOCUDocuSign, Inc. Common Stock20200102A7.667.961.623.016.344.95
DOGProShares Short Dow3020200102ETF2.041.851.111.080.740.77
DOGSArrow Dogs of the World ETF20200102ETF107.970.000.000.000.000.00
DOGZDogness (International) Corpora20200102A388.61287.11201.14192.4385.9794.68
DOLWisdomTree International LargeC20200102ETF14.688.087.216.950.871.13
DOMODomo, Inc. Class B Common Stock20200102A22.9315.87-1.023.6416.8912.23
DONWisdomTree U.S. MidCap Dividend20200102ETF4.673.411.983.561.43-0.14
DOOWisdomTree international Divide20200102ETF23.3910.9110.9010.900.010.01
DOOOBRP Inc. Common Subordinate Vot20200102A13.377.400.16-0.147.247.53
DOORMASONITE INTERNATIONAL CORP20200102A16.384.67-1.180.575.854.09
DORMDorman Products, Inc. New20200102A17.5425.516.657.0618.8618.45
DOVDover Corporation20200102A5.405.033.723.111.311.92
DOWDow Inc.20200102A4.653.761.872.691.891.06
DOXAmdocs Limited20200102A6.4512.851.776.2711.086.58
DPSTDirexion Daily Regional Banks B20200102ETF20.3820.1116.6318.433.481.68
DPWDPW Holdings, Inc.20200102A254.27224.09121.61176.74102.4847.35
DPZDomino's Pizza Inc.20200102A6.334.581.421.773.162.81
DRADDigirad Corporation20200102A311.7263.6848.7048.7014.9714.97
DREDuke Realty Corp.20200102A3.113.581.772.031.811.55
DRHDiamondRock Hospitality Company20200102A9.2711.445.125.236.326.21
DRIDarden Restaurants, Inc.20200102A3.652.620.761.061.861.56
DRIODarioHealth Corp. Common Stock20200102A379.08373.15326.39249.1146.76124.03
DRIPDirexion Daily S&P Oil & Gas Ex20200102ETF14.6511.626.006.015.625.61
DRIVGlobal X Autonomous & Electric20200102ETF29.5020.7615.2115.895.544.86
DRNDirexion Daily Real Estate Bull20200102ETF32.0018.2112.8313.795.384.41
DRNADicerna Pharmaceuticals, Inc.20200102A13.169.472.382.967.086.51
DRQDril-Quip, Inc.20200102A17.307.843.443.814.404.04
DRRXDurect Corp20200102A47.1775.3452.4952.9922.8622.36
DRSKAptus Defined Risk ETF20200102ETF16.9514.1113.6714.070.430.04
DRTTDIRTT Environmental Solutions L20200102A70.2446.6242.3839.474.247.15
DRVDirexion Daily Real Estate Bear20200102ETF31.0625.2515.1212.2710.1312.97
DRWWisdomTree Global ex-US Real Es20200102ETF21.7118.3314.6017.793.730.53
DSDrive Shack Inc.20200102A27.1824.7011.0210.7913.6813.90
DSEDuff & Phelps Select MLP and Mi20200102A37.0433.0525.4527.897.605.16
DSGXDescartes Systems Group Inc20200102A8.834.372.111.352.263.02
DSIiShares MSCI KLD 400 Social ETF20200102ETF3.323.713.132.540.581.17
DSKEDaseke, Inc. Common Stock20200102A75.2870.6890.4591.80-19.77-21.12
DSLVVelocitySharesTM 3x Inverse Sil20200102ETF14.737.545.063.412.474.12
DSPGDSP Group Inc20200102A20.3314.558.127.706.436.85
DSSDocument Security Systems, Inc.20200102A253.41182.58160.06160.5622.5122.02
DSSIDiamond S Shipping Inc. Common20200102A27.9918.449.8111.558.626.88
DSTLDistillate U.S. Fundamental Sta20200102ETF21.6654.0870.9072.88-16.81-18.80
DSWLDeswell Industries Inc20200102A296.36246.22216.94216.9429.2829.28
DSXDiana Shipping, Inc.20200102A40.0030.4025.0323.495.376.91
DTDynatrace, Inc.20200102A11.417.121.583.185.543.95
DTDWisdomTree U.S. Total Dividend20200102ETF3.1411.545.2111.546.330.01
DTEDTE Energy Company20200102A3.331.87-0.120.421.991.45
DTEADAVIDsTEA Inc. Common Stock20200102A89.5165.2059.2959.305.905.90
DTECALPS Disruptive Technologies ET20200102ETF151.5541.9642.1642.08-0.20-0.12
DTHWisdomTree International High D20200102ETF15.626.495.825.970.670.52
DTILPrecision BioSciences, Inc. Com20200102A40.2623.669.0710.4614.5913.20
DTNWisdomTree U.S. Dividend ex-Fin20200102ETF3.424.834.764.750.070.08
DTODB Crude Oil Double Short Excha20200102ETN372.37380.16378.15379.312.010.85
DTSSDatasea Inc. Common Stock20200102A411.20427.30419.73420.067.577.24
DTULiPath US Treasury 2-year Bull E20200102ETF78.93
DTUSiPath US Treasury 2-year Bear E20200102ETF153.10443.64443.64443.640.000.00
DTYLiPath US Treasury 10-year Bull20200102ETF18.3214.0914.0914.090.000.00
DUGProShares UltraShort Oil & Gas20200102ETF7.9021.54-3.952.0125.4919.53
DUKDuke Energy Corporation20200102A1.773.530.370.303.173.23
DURAVanEck Vectors Morningstar Dura20200102ETF7.0014.1813.8413.670.350.51
DUSADavis Select U.S. Equity ETF20200102ETF25.5615.4915.3715.520.11-0.04
DUSLDirexion Daily Industrials Bull20200102ETF28.829.65-0.95-0.7010.6110.36
DUSTDirexion Daily Gold Miners Inde20200102ETF17.8115.609.409.956.205.66
DVADaVita Inc.20200102A4.358.38-0.050.118.438.27
DVAXDynavax Technologies Corporatio20200102A20.6515.671.782.3813.8913.29
DVDDover Motorsports20200102A53.8445.2035.2735.279.929.92
DVLUFirst Trust Dorsey Wright Momen20200102ETF14.3114.8814.8814.880.000.00
DVNDevon Energy Corporation20200102A3.993.630.030.793.592.83
DVOLFirst Trust Dorsey Wright Momen20200102ETF7.836.066.086.13-0.02-0.07
DVPDeep Value ETF20200102ETF31.179.657.527.402.132.25
DVYiShares Select Dividend ETF20200102ETF1.322.501.130.401.372.10
DVYAiShares Asia/Pacific Dividend E20200102ETF51.4046.7146.7146.710.000.00
DVYEiShares Emerging Markets Divide20200102ETF15.535.145.195.13-0.050.01
DWASInvesco DWA SmallCap Momentum E20200102ETF13.4011.528.048.403.483.12
DWATArrow Investments Trust Arrow D20200102ETF103.07156.615.325.32151.29151.29
DWAWAdvisorShares Dorsey Wright FSM20200102ETF127.4263.6163.6163.610.000.00
DWCRArrow DWA Country Rotation ETF20200102ETF91.65
DWEQAdvisorShares Dorsey Wright Alp20200102ETF39.5246.7046.7046.700.000.00
DWFISPDR Dorsey Wright Fixed Income20200102ETF7.488.648.2210.110.41-1.47
DWLDDavis Select Worldwide ETF20200102ETF35.7821.9520.0520.051.901.90
DWMWisdomTree International Equity20200102ETF14.6610.079.389.620.690.44
DWMCAdvisorShares Dorsey Wright Mic20200102ETF384.29105.62105.62105.620.000.00
DWMFWisdomTree International Multif20200102ETF24.1419.0118.8818.880.130.13
DWPPFirst Trust Dorsey Wright Peopl20200102ETF33.9612.7211.7511.750.970.97
DWSHAdvisorShares Dorsey Wright Sho20200102ETF37.0617.168.309.368.877.80
DWSNDawson Geophysical Company New20200102A141.2180.6461.2364.2219.4216.43
DWUSAdvisorShares Dorsey Wright FSM20200102ETF39.365.385.385.380.000.00
DWXSPDR S&P International Dividend20200102ETF5.745.544.975.100.570.44
DXDynex Capital, Inc.20200102A8.276.731.432.815.303.92
DXCDXC Technology Company20200102A4.323.451.281.552.161.90
DXCMDexCom, Inc.20200102A11.666.536.614.34-0.082.19
DXDProShares UltraShort Dow 3020200102ETF4.503.951.771.902.182.05
DXGEWisdomTree Germany Hedged Equit20200102ETF64.0616.4916.9516.49-0.460.00
DXJWisdomTree Japan Hedged Equity20200102ETF1.891.640.170.511.471.13
DXJSWisdomTree Japan Hedged SmallCa20200102ETF62.2145.3155.1156.57-9.80-11.26
DXLGDestination XL Group, Inc.20200102A125.87119.38125.31125.31-5.93-5.93
DXPEDXP Enterprises Inc20200102A37.9122.9710.5210.6912.4412.27
DXYNDixie Group Inc20200102A244.14215.0172.3673.27142.20141.28
DYDycom Industries, Inc.20200102A13.825.872.102.153.783.72
DYAIDyadic International, Inc.20200102A73.0875.3331.7833.9043.5541.43
DYLSWisdomTree Dynamic Long/Short U20200102ETF11.7017.1717.3817.44-0.21-0.27
DYNFBlackRock U.S. Equity Factor Ro20200102ETF9.897.266.646.990.620.28
DYNTDynatronics Corp20200102A241.99128.5772.3892.1456.1936.43
DZKDirexion Daily Developed Market20200102ETF19.409.368.798.880.570.48
DZSIDASAN Zhone Solutions, Inc20200102A52.3929.6417.2528.3212.681.62
DZZDB Gold Double Short ETN due Fe20200102ETN125.0689.5589.5589.550.000.00
EAElectronic Arts Inc20200102A3.082.10-1.33-0.733.432.82
EAFGrafTech International Ltd.20200102A9.5610.813.465.587.365.24
EAGGiShares ESG US Aggregate Bond E20200102ETF3.832.542.382.410.160.13
EARNELLINGTON RESIDENTIAL MORTGAGE20200102A25.5713.518.589.684.923.82
EARSAuris Medical Holding Ltd. Comm20200102A146.46135.3489.2787.8546.0747.49
EASGXtrackers MSCI EAFE ESG Leaders20200102ETF14.3325.2225.2225.220.000.00
EASIAmplify EASI Tactical Growth ET20200102ETF22.8833.8230.7630.763.063.06
EASTEASTSIDE DISTILLING , INC.20200102A211.73173.87125.95125.9547.9247.92
EATBrinker International, Inc.20200102A8.834.101.221.602.892.51
EBEventbrite, Inc. Class A Common20200102A17.979.785.604.834.184.95
EBAYeBay Inc20200102A2.814.29-0.860.715.153.58
EBFEnnis, Inc.20200102A16.689.706.845.382.814.28
EBIXEbix Inc20200102A17.419.970.951.519.028.46
EBIZGlobal X E-commerce ETF20200102ETF33.0715.6516.6616.15-1.01-0.50
EBMTEagle Bancorp Montana, Inc20200102A179.2486.3483.3676.492.989.85
EBNDSPDR Bloomberg Barclays Emergin20200102ETF4.022.011.531.510.480.50
EBSEmergent Biosolutions, Inc.20200102A14.517.560.743.046.824.52
EBSBMeridian Bancorp, Inc.20200102A11.507.342.653.134.704.22
EBTCEnterprise Bancorp Inc.20200102A87.8061.4638.7236.4522.7425.01
ECHiShares MSCI Chile ETF20200102ETF8.2515.7814.9315.350.910.51
ECHOEcho Global Logistics, Inc.20200102A16.5911.130.892.3210.258.82
ECLEcolab, Inc.20200102A3.612.64-0.391.103.031.54
ECLNFirst Trust EIP Carbon Impact E20200102ETF13.2310.8917.0817.08-6.19-6.19
ECNSiShares MSCI China Small-Cap ET20200102ETF59.7445.1443.8244.281.310.86
ECOLUS Ecology, Inc.20200102A20.2713.854.564.399.299.47
ECOMCHANNELADVISOR CORPORATION20200102A30.7618.5314.3212.544.226.00
ECONColumbia Emerging Markets Consu20200102ETF15.649.479.018.920.460.54
ECORelectroCore, Inc. Common Stock20200102A224.11139.6859.2871.3280.4068.36
ECOWPacer Emerging Markets Cash Cow20200102ETF53.2442.4842.4842.480.000.00
ECPGEncore Capital Group, Inc.20200102A13.8713.161.591.5411.5711.61
ECTECA Marcellus Trust 1 Interest20200102A217.62238.08275.43263.38-37.35-25.30
EDConsolidated Edison, Inc.20200102A2.842.960.891.032.071.93
EDCDirexion Daily Emerging Markets20200102ETF4.162.951.951.621.001.33
EDENiShares MSCI Denmark ETF20200102ETF133.5378.1868.5868.589.609.60
EDITEditas Medicine, Inc. Common St20200102A15.8011.383.121.718.279.67
EDIVSPDR S&P Emerging Markets Divid20200102ETF29.2515.2614.2514.281.010.97
EDNTEdison Nation, Inc. Common Stoc20200102A154.54143.30106.87106.4636.4336.84
EDOGALPS Emerging Sector Dividend D20200102ETF64.9432.6831.6731.671.011.01
EDOWFirst Trust Dow 30 Equal Weight20200102ETF20.743.983.983.980.000.00
EDRYEuroDry Ltd. Common Shares20200102A1057.49558.45558.45558.450.000.00
EDSAEdesa Biotech, Inc. Common Shar20200102A341.26186.67196.33180.97-9.665.70
EDUCEducational Development Corp20200102A198.6476.5324.6045.4951.9331.04
EDVVanguard World Funds Extended D20200102ETF7.808.618.266.200.352.45
EDZDirexion Daily Emerging Markets20200102ETF3.395.002.252.732.752.27
EEEl Paso Electric Company20200102A4.772.661.441.681.230.99
EEFTEuronet Worldwide Inc20200102A8.8810.281.581.648.718.64
EEHELEMENTS Linked to the SPECTRUM20200102ETN505.89
EELVInvesco S&P Emerging Markets Lo20200102ETF33.4732.7031.1331.161.571.54
EEMiShares MSCI Emerging Markets E20200102ETF2.192.090.881.111.210.99
EEMAiShares MSCI Emerging Markets A20200102ETF31.3719.8416.5819.593.260.25
EEMDAAM S&P Emerging Markets High D20200102ETF76.2937.8237.8237.820.000.00
EEMOInvesco S&P Emerging Markets Mo20200102ETF70.2131.0433.2433.24-2.20-2.20
EEMSiShares MSCI Emerging Markets S20200102ETF42.5917.2915.8115.801.481.49
EEMViShares Edge MSCI Min Vol Emerg20200102ETF3.373.472.553.060.920.41
EEMXSPDR MSCI Emerging Markets Foss20200102ETF23.5436.4336.4336.430.000.00
EESWisdomTree U.S. SmallCap Fund20200102ETF10.935.915.695.610.220.30
EETProShares Ultra MSCI Emerging M20200102ETF31.8233.4231.8432.821.580.60
EEVProShares Trust UltraShort MSCI20200102ETF4.412.270.891.061.381.21
EEXEmerald Holding, Inc.20200102A30.139.306.2510.853.04-1.56
EFAiShares MSCI EAFE ETF20200102ETF1.431.300.570.700.730.60
EFADProShares MSCI EAFE Dividend Gr20200102ETF20.4011.499.829.561.671.93
EFASGlobal X MSCI SuperDividend EAF20200102ETF46.1714.3314.3314.330.000.00
EFAViShares Edge MSCI Min Vol EAFE20200102ETF1.493.423.053.080.380.35
EFAXSPDR MSCI EAFE Fossil Fuel Rese20200102ETF47.3725.6126.3725.29-0.760.31
EFCEllington Financial Inc. Common20200102A6.224.752.432.642.322.11
EFGiShares MSCI EAFE Growth ETF20200102ETF10.068.225.445.532.792.70
EFNLiShares MSCI Finland ETF20200102ETF40.579.4817.339.48-7.850.00
EFOProShares Ultra MSCI EAFE20200102ETF113.3449.8840.3431.719.5418.18
EFOIEnergy Focus, Inc.20200102A110.9591.6448.6154.3343.0337.31
EFSCEnterprise Financial Services C20200102A16.618.354.845.113.523.24
EFUProShares Trust UltraShort MSCI20200102ETF64.0340.5940.5940.590.000.00
EFViShares MSCI EAFE Value ETF20200102ETF2.113.142.402.330.740.81
EFXEquifax, Incorporated20200102A5.143.450.470.682.982.77
EFZProShares Trust Short MSCI EAFE20200102ETF17.454.513.933.850.580.66
EGANeGain Corporation20200102A45.4637.1615.3516.2521.8220.92
EGBNEagle Bancorp Inc20200102A16.438.240.380.097.868.15
EGHT8x8, Inc. Common Stock20200102A8.416.224.223.812.012.41
EGLEEagle Bulk Shipping Inc.20200102A36.7225.114.964.5820.1520.53
EGOEldorado Gold Corporation20200102A12.369.972.252.717.707.24
EGOVNIC Inc20200102A11.1121.931.771.7720.1620.15
EGPEastGroup Properties Inc.20200102A12.405.660.700.164.955.50
EGPTVanEck Vectors Egypt Index ETF20200102ETF68.1969.6647.3135.7422.3533.93
EGRXEagle Pharmaceuticals, Inc.20200102A35.0218.406.697.4011.7111.00
EGYVaalco Energy, Inc.20200102A58.7240.6430.8531.129.799.52
EHCEncompass Health Corporation Co20200102A6.492.82-0.060.932.881.89
EHTHeHealth, Inc.20200102A18.3110.053.843.566.216.49
EIDOiShares MSCI Indonesia ETF20200102ETF3.885.780.791.805.013.99
EIDXEidos Therapeutics, Inc. Common20200102A94.3140.2916.1121.2124.1819.07
EIGEmployers Holdings, Inc.20200102A13.036.073.052.773.033.30
EIGIEndurance International Group H20200102A27.7350.6612.7918.6337.8732.04
EIGREiger BioPharmaceuticals, Inc.20200102A56.5332.0622.3423.589.718.47
EINCVanEck Vectors Energy Income ET20200102ETF111.39282.74280.42283.212.32-0.47
EIRLiShares MSCI Ireland ETF20200102ETF77.3441.6031.5634.8710.056.73
EISiShares MSCI Israel ETF20200102ETF41.7835.7933.9032.201.893.58
EIXEdison International20200102A3.7512.82-6.09-7.1318.9119.94
EJANInnovator MSCI Emerging Markets20200102ETF33.1714.9513.2713.191.681.76
EJULInnovator MSCI Emerging Markets20200102ETF26.6025.9724.5924.591.381.38
EKARIdeanomics NextGen Vehicles and20200102ETF74.4022.6317.8522.634.780.00
EKSOEkso Bionics Holdings, Inc. Com20200102A107.18176.5823.7387.36152.8489.21
ELThe Estee Lauder Companies Inc.20200102A4.784.80-0.102.474.902.33
ELAEnvela Corporation20200102A144.8889.71103.59100.89-13.88-11.18
ELANElanco Animal Health Incorporat20200102A4.282.990.851.522.151.47
ELDWisdomTree Emerging Markets Loc20200102ETF34.2432.8039.1639.34-6.36-6.54
ELFe.l.f. Beauty, Inc.20200102A12.307.360.110.827.256.54
ELGXEndologix Inc20200102A146.62109.5595.5786.0613.9823.49
ELLOEllomay Capital LTD20200102A78.8868.8143.6846.1325.1322.68
ELMDElectromed, Inc.20200102A128.8653.7247.1247.166.606.56
ELOXEloxx Pharmaceuticals, Inc. Com20200102A110.4653.1816.7718.6536.4134.53
ELSEquity Lifestyle Properties, In20200102A6.034.251.451.842.802.41
ELSEElectro-Sensors Inc20200102A209.03171.0375.1475.1495.8995.89
ELTKEltek Ltd20200102A175.46201.23189.69189.6911.5311.54
ELVTElevate Credit, Inc.20200102A27.0619.1713.8514.195.314.97
ELYCallaway Golf Company20200102A7.747.213.463.983.753.23
EMAGVanEck Vectors Emerging Markets20200102ETF166.35168.39168.39168.390.000.00
EMANeMagin Corporation20200102A55.0936.4328.6028.447.837.99
EMBiShares J.P. Morgan USD Emergin20200102ETF0.961.070.310.390.760.68
EMBHiShares Interest Rate Hedged Em20200102ETF34.2712.3214.4711.79-2.140.54
EMCBWisdomTree Emerging Markets Cor20200102ETF58.3455.4954.4254.421.061.06
EMCFEmclaire Financial Corp20200102A541.68265.66265.66265.660.000.00
EMCGWisdomTree Emerging Markets Con20200102ETF33.4012.0611.9011.900.150.15
EMDVProShares MSCI Emerging Markets20200102ETF33.7646.8142.2142.554.604.26
EMEEMCOR Group, Inc.20200102A11.927.663.033.464.634.20
EMFMGlobal X MSCI Next Emerging & F20200102ETF34.5715.2114.6614.660.550.55
EMGFiShares Edge MSCI Multifactor E20200102ETF19.6111.2310.6711.140.570.10
EMHYiShares J.P. Morgan EM High Yie20200102ETF5.825.803.484.962.320.84
EMIFiShares Emerging Markets Infras20200102ETF72.4441.0340.2540.250.780.78
EMIHXtrackers Emerging Markets Bond20200102ETF307.6728.4228.4228.420.000.00
EMKREmcore Corp20200102A59.4799.8587.9988.5711.8611.29
EMLEastern Company20200102A167.04101.1788.5492.0212.629.14
EMLCVanEck Vectors J.P. Morgan EM L20200102ETF2.952.501.601.510.900.98
EMLPFirst Trust North American Ener20200102ETF4.383.272.382.290.890.98
EMMFWisdomTree Emerging Markets Mul20200102ETF67.9916.1017.6717.67-1.57-1.57
EMMSEmmis Communications Corp20200102A296.64138.65104.2887.7334.3750.92
EMNEastman Chemical Company20200102A5.917.015.034.601.982.41
EMNTPIMCO Enhanced Short Maturity A20200102ETF1.861.281.281.280.000.00
EMPEntergy Mississippi, LLC First20200102A22.5115.888.788.897.106.99
EMQQEMQQ The Emerging Markets Inter20200102ETF11.506.504.955.101.551.40
EMREmerson Electric Co.20200102A2.202.000.170.311.831.69
EMSGXtrackers MSCI Emerging Markets20200102ETF26.2512.0812.0812.080.000.00
EMSHProShares Short Term USD Emergi20200102ETF63.7949.3117.3249.3131.980.00
EMTLSPDR DoubleLine Emerging Market20200102ETF19.2316.6115.0115.621.600.98
EMTYProShares Decline of the Retail20200102ETF13.7121.5925.8417.15-4.254.44
EMXEMX Royalty Corporation20200102A76.6452.30-12.09-11.6164.4063.92
EMXCiShares MSCI Emerging Markets e20200102ETF31.3925.5922.8524.232.741.36
ENBEnbridge, Inc20200102A2.562.040.851.011.191.03
ENBLENABLE MIDSTREAM PARTNERS, LP20200102A10.9114.726.536.518.198.21
ENDPEndo International plc20200102A22.5722.526.6210.4915.9012.03
ENFRAlerian Energy Infrastructure E20200102ETF21.8128.6826.6426.642.042.04
ENGENGlobal Corp20200102A88.28107.1245.1063.1762.0243.95
ENLCENLINK MIDSTREAM, LLC20200102A16.2612.976.627.636.345.32
ENLVEnlivex Therapeutics Ltd. Ordin20200102A222.62137.89126.73126.7311.1611.16
ENOBEnochian Biosciences Inc. Commo20200102A88.7762.8133.1938.9729.6223.84
ENORiShares MSCI Norway ETF20200102ETF39.5623.5716.4814.557.099.03
ENPHEnphase Energy, Inc.20200102A8.135.331.932.063.403.27
ENREnergizer Holdings, Inc20200102A9.455.121.471.893.653.23
ENSEnerSys, Inc.20200102A10.486.303.144.653.161.66
ENSGThe Ensign Group, Inc.20200102A16.6617.0011.0110.935.986.06
ENSVEnservco Corp.20200102A166.36182.28139.70139.9442.5842.34
ENTGlobal Eagle Entertainment Inc.20200102A163.99200.2245.8241.45154.40158.77
ENTAEnanta Pharmaceuticals, Inc20200102A26.5710.743.515.297.235.45
ENTGEntegris Inc20200102A6.064.702.110.322.594.38
ENTRERShares Entrepreneur 30 ETF20200102ETF27.9016.1023.3923.39-7.29-7.29
ENTXEntera Bio Ltd. Ordinary Shares20200102A328.55124.54110.9596.8113.5927.73
ENVENVESTNET, INC.20200102A10.296.27-1.39-0.937.667.20
ENVAEnova International, Inc.20200102A16.5813.726.697.177.036.55
ENZEnzo Biochem, Inc.20200102A82.8560.4054.5324.505.8635.90
ENZLiShares Trust iShares MSCI New20200102ETF35.4129.5028.7828.830.720.67
EOGEOG Resources, Inc.20200102A4.253.081.001.202.071.87
EOLSEvolus, Inc. Common Stock20200102A42.8319.737.867.1311.8712.60
EPACEnerpac Tool Group Corp.20200102A7.244.301.431.602.872.70
EPAMEPAM SYSTEMS, INC.20200102A11.976.312.032.164.284.15
EPAYBottomline Technologies Inc20200102A12.918.834.174.444.654.38
EPCEdgewell Personal Care Company20200102A13.007.162.662.904.504.25
EPDEnterprise Products Partners L.20200102A3.623.281.811.431.471.85
EPHEiShares MSCI Philippines ETF20200102ETF9.229.965.287.044.682.92
EPIWisdomTree India Earnings Fund20200102ETF3.982.821.452.341.370.47
EPIXESSA Pharma Inc. Common Stock20200102A174.49181.86123.01123.9958.8557.87
EPMEvolution Petroleum Corporation20200102A40.6727.689.0418.2418.649.43
EPOLiShares MSCI Poland ETF20200102ETF4.8811.618.0410.743.590.89
EPPiShares MSCI Pacific ex Japan E20200102ETF2.278.447.557.660.930.81
EPREPR Properties20200102A6.053.680.891.442.792.24
EPRFInnovator S&P Investment Grade20200102ETF18.8417.2615.4413.111.824.15
EPRTEssential Properties Realty Tru20200102A8.324.923.043.411.871.51
EPSWisdomTree U.S. LargeCap Fund20200102ETF14.3710.578.8210.661.75-0.09
EPSNEpsilon Energy Ltd.20200102A496.25457.21457.21457.210.000.00
EPUiShares MSCI Peru ETF20200102ETF35.9821.7721.3620.540.421.23
EPVProShares UltraShort FTSE Europ20200102ETF21.3217.1415.5015.511.641.63
EPZMEpizyme, Inc20200102A21.1622.199.4712.4012.729.80
EQEquillium, Inc. Common Stock20200102A452.74230.14157.62189.5172.5240.63
EQALInvesco Russell 1000 Equal Weig20200102ETF5.495.354.584.390.770.97
EQBKEquity Bancshares, Inc. Class A20200102A47.4725.309.6611.0815.6414.21
EQCEquity Commonwealth20200102A5.322.75-0.100.392.852.36
EQHEquitable Holdings, Inc.20200102A4.412.83-0.010.052.842.77
EQIXEquinix, Inc. Common Stock REIT20200102A11.364.742.232.552.522.21
EQLALPS Equal Sector Weight ETF20200102ETF10.508.107.017.641.090.46
EQMEQM Midstream Partners, LP20200102A11.557.343.974.933.372.41
EQREquity Residential20200102A3.091.830.430.831.391.00
EQRRProShares Equities for Rising R20200102ETF12.2243.2143.2143.210.000.00
EQSEquus Total Return, Inc.20200102A366.910.000.000.000.000.00
EQTEQT CORP20200102A9.948.673.314.395.364.29
EQWLInvesco S&P 100 Equal Weight ET20200102ETF28.505.42-1.74-1.747.167.16
EQXEquinox Gold Corp.20200102A21.1121.1211.2512.109.889.03
ERAERA GROUP INC.20200102A32.6318.977.026.6611.9512.31
ERFEnerplus Corporation20200102A14.5315.415.876.809.558.61
ERIEldorado Resorts, Inc20200102A6.594.632.522.802.111.83
ERIEErie Indemnity Co20200102A33.2510.935.616.245.314.69
ERIIEnergy Recovery, Inc.20200102A16.8215.394.114.2211.2811.17
ERMEquityCompass Risk Manager ETF20200102ETF42.8340.2040.2040.200.000.00
EROSEROS INTERNATIONAL PLC20200102A30.9227.458.3910.1919.0517.25
ERSXERShares Non-US Small Cap ETF20200102ETF63.5828.6728.6728.670.000.00
ERUSiShares MSCI Russia ETF20200102ETF9.318.375.837.022.551.36
ERXDirexion Daily Energy Bull 2X S20200102ETF5.695.282.361.622.923.66
ERYDirexion Daily Energy Bear 2X S20200102ETF6.234.220.720.983.513.25
ESEversource Energy20200102A3.402.520.250.372.282.15
ESBKElmira Savings Bank Elmira NY20200102A330.76121.29108.86108.8612.4412.44
ESCAEscalade Inc20200102A173.79105.8696.8597.109.018.76
ESEESCO Technologies, Inc.20200102A19.248.423.974.604.453.82
ESEAEuroseas Ltd.(Marshall Islands)20200102A236.93150.41100.50115.2349.9035.18
ESGFlexShares Trust FlexShares STO20200102ETF4.776.314.705.701.610.61
ESGDiShares Trust iShares ESG MSCI20200102ETF9.265.302.744.462.560.84
ESGEiShares, Inc. iShares ESG MSCI20200102ETF12.757.185.437.041.760.14
ESGGFlexShares STOXX Global ESG Imp20200102ETF19.2756.4256.4256.420.000.00
ESGNColumbia Sustainable Internatio20200102ETF105.39204.85127.49127.4977.3577.35
ESGREnstar Group20200102A45.0928.8212.0210.2916.8018.53
ESGSColumbia Sustainable U.S. Equit20200102ETF79.5370.5767.4167.963.162.61
ESGUiShares Trust iShares ESG MSCI20200102ETF10.107.105.916.971.190.13
ESGVVanguard ESG U.S. Stock ETF20200102ETF4.504.383.323.381.061.00
ESIElement Solutions Inc.20200102A8.887.492.233.255.264.23
ESLTElbit Systems Ltd20200102A23.8070.1763.3765.776.804.40
ESMLiShares ESG MSCI USA Small-Cap20200102ETF14.239.778.048.121.731.65
ESNTEssent Group LTD20200102A7.334.882.573.192.311.69
ESPEspey Mfg. & Electronics Corp20200102A343.57176.13151.65176.3724.49-0.24
ESPOVanEck Vectors Video Gaming and20200102ETF14.8819.8618.7119.941.15-0.08
ESPREsperion Therapeutics, Inc.20200102A20.8519.834.134.7815.7015.05
ESQEsquire Financial Holdings, Inc20200102A100.0067.6357.7359.669.907.97
ESRTEMPIRE STATE REALTY TRUST, INC.20200102A7.465.661.652.433.983.21
ESSEssex Property Trust, Inc20200102A7.063.191.111.272.081.92
ESSAESSA Bancorp, Inc.20200102A44.4425.5922.7123.432.882.16
ESTAEstablishment Labs Holdings Inc20200102A95.9428.3210.3414.8317.9813.49
ESTCElastic N.V.20200102A10.116.30-0.170.566.465.73
ESTEEarthstone Energy Inc. Class A20200102A52.4826.8813.4415.8613.4311.02
ESXBCommunity Bankers Trust Corpora20200102A39.3516.0512.7212.743.343.31
ETEnergy Transfer LP Common Units20200102A7.655.323.043.202.282.12
ETFCE*Trade Financial Corporation20200102A2.772.240.340.581.901.67
ETHEthan Allen Interiors Inc20200102A11.788.142.542.765.615.38
ETHOETF Managers Trust New Issue20200102ETF24.63138.48132.73132.735.765.76
ETMEntercom Communications20200102A22.5416.435.305.3011.1311.13
ETNEaton Corporation, plc Ordinary20200102A2.592.090.560.801.531.29
ETNB89bio, Inc. Common Stock20200102A298.97149.0896.22101.9352.8647.15
ETONEton Pharmaceutcials, Inc. Comm20200102A83.6552.9730.8534.4422.1118.53
ETREntergy Corporation20200102A3.041.630.500.611.131.01
ETRNEquitrans Midstream Corporation20200102A8.225.682.252.523.433.15
ETSYEtsy, Inc.20200102A6.105.73-3.63-2.509.368.24
ETTXEntasis Therapeutics Holdings I20200102A458.62233.49192.93192.4140.5641.08
EUDGWisdomTree Europe Quality Divid20200102ETF26.9664.0964.0964.090.000.00
EUDVProShares MSCI Europe Dividend20200102ETF21.5742.0851.6042.49-9.52-0.42
EUFNiShares MSCI Europe Financials20200102ETF5.123.732.562.991.180.75
EUMProShares Trust Short MSCI Emer20200102ETF5.999.128.878.960.260.16
EUMFWisdomTree Europe Multifactor F20200102ETF62.5973.8871.4173.882.470.00
EUMViShares Edge MSCI Min Vol Europ20200102ETF23.5518.5315.5215.573.012.96
EURLDirexion Daily FTSE Europe Bull20200102ETF14.868.736.667.102.061.62
EURNEURONAV NV20200102A8.2310.803.954.506.866.33
EURZXtrackers Eurozone Equity ETF20200102ETF29.1965.2465.2465.240.000.00
EUSAiShares MSCI USA Equal Weighted20200102ETF8.3912.479.649.622.832.84
EUSCWisdomTree Europe Hedged SmallC20200102ETF23.7512.7511.7111.541.031.21
EVEaton Vance Corp.20200102A4.523.521.451.442.072.08
EVAEnviva Partners, LP20200102A21.1213.505.926.727.576.78
EVBGEverbridge, Inc. Common Stock20200102A13.236.911.321.705.595.22
EVBNEvans Bancorp Inc20200102A69.0848.1437.0437.6911.1110.46
EVCEntravision Communication20200102A54.8036.8123.5823.5713.2313.24
EVEREverQuote, Inc. Class A Common20200102A39.3017.559.609.787.957.77
EVFMEvofem Biosciences, Inc. Common20200102A99.9084.2249.9559.3234.2724.89
EVGNEVOGENE LTD.20200102A266.45161.63127.97127.9733.6633.66
EVHEvolent Health, Inc Class A Com20200102A14.6214.202.675.2911.548.92
EVIEVI Industries, Inc.20200102A276.65157.55151.82151.775.735.79
EVLOEvelo Biosciences, Inc. Common20200102A196.31118.4363.0167.0555.4251.38
EVOKEvoke Pharma, Inc.20200102A114.71116.1059.1166.5656.9949.54
EVOLEvolving Systems, Inc.20200102A1139.46965.12402.29331.58562.82633.53
EVOPEVO Payments, Inc. Class A Comm20200102A22.1717.5112.8914.024.613.49
EVREvercore Inc.20200102A9.355.542.712.782.832.76
EVRGEvergy, Inc.20200102A4.204.592.022.222.582.38
EVRIEveri Holdings Inc20200102A10.846.736.554.690.172.04
EVSIEnvision Solar International, I20200102A372.49343.58188.24189.18155.34154.40
EVTCEVERTEC, INC.20200102A12.304.660.361.744.302.92
EVXVanEck Vectors Environmental Se20200102ETF30.12134.80186.85186.76-52.05-51.96
EWEdwards Lifesciences Corp20200102A6.164.01-4.20-3.598.227.60
EWAiShares MSCI Australia ETF20200102ETF4.427.712.702.255.015.46
EWBCEast-West Bancorp Inc20200102A7.3316.516.786.819.749.71
EWCiShares MSCI Canada ETF20200102ETF3.372.630.450.422.192.21
EWCOInvesco Exchange-Traded Fund Tr20200102ETF18.4811.5511.4111.410.140.14
EWDiShares MSCI Sweden ETF20200102ETF3.162.991.241.321.751.67
EWGiShares MSCI Germany ETF20200102ETF3.362.991.351.531.641.45
EWGSiShares MSCI Germany Small-Cap20200102ETF23.5112.1112.1112.110.000.00
EWHiShares MSCI Hong Kong ETF20200102ETF4.046.283.814.152.482.14
EWIiShares MSCI Italy ETF20200102ETF3.413.342.102.121.241.22
EWJiShares MSCI Japan ETF20200102ETF1.681.710.530.821.180.89
EWJEiShares MSCI Japan Equal Weight20200102ETF16.3218.6118.6118.610.000.00
EWJViShares MSCI Japan Value ETF20200102ETF7.234.904.904.900.000.00
EWKiShares MSCI Belgium ETF20200102ETF18.2119.9319.9119.900.020.03
EWLiShares MSCI Switzerland ETF20200102ETF2.561.630.100.401.531.23
EWMiShares MSCI Malaysia ETF20200102ETF3.773.732.322.631.411.10
EWMCInvesco S&P MidCap 400 Equal We20200102ETF16.874.113.093.081.021.03
EWNiShares MSCI Netherlands ETF20200102ETF3.707.886.707.061.190.83
EWOiShares MSCI Austria ETF20200102ETF30.7340.8043.3840.34-2.580.46
EWPiShares MSCI Spain ETF20200102ETF3.483.132.082.131.050.99
EWQiShares MSCI France ETF20200102ETF3.072.701.221.441.481.26
EWREInvesco S&P 500 Equal Weight Re20200102ETF14.513.723.423.540.300.18
EWSiShares MSCI Singapore ETF20200102ETF4.204.161.011.763.152.39
EWSCInvesco S&P SmallCap 600 Equal20200102ETF29.8118.2215.8316.162.392.06
EWTiShares MSCI Taiwan ETF20200102ETF2.412.381.151.271.231.11
EWUiShares MSCI United Kingdom ETF20200102ETF2.942.660.690.801.971.85
EWUSiShares MSCI United Kingdom Sma20200102ETF25.2017.3910.0810.147.317.25
EWVProShares Trust UltraShort MSCI20200102ETF32.4325.9535.1732.35-9.22-6.41
EWWiShares MSCI Mexico ETF20200102ETF2.592.771.571.731.211.05
EWXSPDR S&P Emerging Markets Small20200102ETF10.927.888.077.33-0.190.55
EWYiShares MSCI South Korea ETF20200102ETF1.632.871.491.911.380.97
EWZiShares MSCI Brazil ETF20200102ETF2.082.541.291.391.251.15
EWZSiShares MSCI Brazil Small-Cap E20200102ETF17.517.11-1.316.238.420.88
EXASExact Sciences Corp20200102A9.297.332.022.735.314.60
EXCExelon Corporation20200102A2.344.761.151.423.613.35
EXELExelixis Inc20200102A6.255.633.623.442.012.19
EXFOEXFO INC.20200102A38.91101.34-19.94-20.04121.28121.39
EXIiShares Global Industrials ETF20200102ETF25.0618.9518.8418.850.110.11
EXKEndeavour Silver Corp.20200102A41.5036.9416.2517.8720.6819.06
EXLSExlService Holdings, Inc.20200102A14.556.772.392.844.383.93
EXPEagle Materials, Inc.20200102A10.394.720.401.224.313.49
EXPCExperience Investment Corp. Cla20200102A102.0446.4846.4846.480.000.00
EXPDExpeditors International of Was20200102A4.452.500.450.622.051.88
EXPEExpedia Group, Inc. Common Stoc20200102A2.815.172.793.042.382.13
EXPIeXp World Holdings, Inc. Common20200102A40.6234.2915.1015.8919.1918.40
EXPOExponent Inc20200102A13.2512.932.843.1710.099.76
EXPRExpress, Inc.20200102A21.1218.012.573.5415.4414.46
EXRExtra Space Storage, Inc.20200102A5.693.691.480.432.213.26
EXTNExterran Corporation20200102A41.8321.900.005.2521.9016.65
EXTRExtreme Networks20200102A14.4313.937.787.426.156.51
EYENational Vision Holdings, Inc.20200102A12.7711.073.883.937.197.15
EYEGEyegate Pharmaceuticals, Inc. C20200102A97.1682.0661.8668.6020.2013.46
EYENEyenovia, Inc. Common Stock20200102A217.86170.19129.89125.4740.3044.72
EYESSecond Sight Medical Products,20200102A62.2751.1641.6445.479.525.69
EYLDCambria Emerging Shareholder Yi20200102ETF80.1325.016.6614.1818.3510.83
EYPTEyePoint Pharmaceuticals, Inc.20200102A74.1078.3556.7357.6321.6320.73
EZAiShares MSCI South Africa ETF20200102ETF6.744.973.063.171.891.79
EZJProShares Ultra MSCI Japan20200102ETF27.297.6015.7316.39-8.13-8.79
EZMWisdomTree U.S. MidCap Fund20200102ETF7.7015.1514.0614.171.090.98
EZPWEzcorp Inc20200102A17.4719.958.057.8311.9112.13
EZUiShare MSCI Eurozone ETF of ISH20200102ETF2.371.751.141.360.610.39
FFord Motor Company20200102A10.808.254.323.713.934.53
FAARFirst Trust Alternative Absolut20200102ETF32.0922.2322.2422.10-0.010.13
FABFirst Trust Multi Cap Value Alp20200102ETF27.499.539.119.130.430.41
FADFirst Trust Multi Cap Growth Al20200102ETF26.2913.7313.1213.200.610.53
FAFFirst American Financial Corpor20200102A5.909.914.224.415.715.50
FALNiShares Fallen Angels USD Bond20200102ETF6.635.901.121.124.784.78
FAMIFarmmi, Inc.20200102A509.57266.13266.12266.120.010.01
FANFirst Trust Global Wind Energy20200102ETF13.8018.454.214.1614.2414.29
FANGDiamondback Energy, Inc.20200102A6.354.131.451.642.682.49
FARMFarmer Bros Co20200102A31.9623.4210.8910.2812.5413.14
FAROFaro Technologies Inc20200102A22.8515.303.513.0111.8012.29
FASDirexion Daily Financial Bull 320200102ETF6.824.953.082.481.892.48
FASTFastenal Co20200102A2.874.251.611.762.642.50
FATFAT Brands Inc. Common Stock20200102A421.01295.64279.22279.2216.4216.42
FATEFate Therapeutics, Inc.20200102A28.0920.427.217.3813.2113.05
FAUGFT Cboe Vest U.S. Equity Buffer20200102ETF17.3121.5917.0417.044.554.55
FAUSFirst Trust Australia AlphaDEX20200102ETF51.9554.1748.1648.166.016.01
FAZDirexion Daily Financial Bear 320200102ETF8.499.345.354.163.995.17
FBFacebook, Inc. Class A20200102A1.411.31-0.41-0.331.731.65
FBCFlagstar Bancorp, Inc. New20200102A8.604.142.422.101.722.03
FBHSFORTUNE BRANDS HOME & SECURITY,20200102A4.723.453.273.330.180.13
FBIOFortress Biotech, Inc.20200102A84.6744.6730.9730.6113.7014.06
FBIZFirst Business Financial Servic20200102A65.1322.5922.3722.320.220.27
FBKFB Financial Corporation20200102A45.6628.8514.3820.0314.478.82
FBMFoundation Building Materials,20200102A14.6710.834.474.196.366.64
FBMSFirst Bancshares, Inc.20200102A23.9326.4224.9824.921.441.50
FBNCFirst Bancorp/NC20200102A23.2134.622.863.2031.7531.41
FBNDFidelity Total Bond ETF20200102ETF3.435.922.102.163.823.76
FBPFirst BanCorp.20200102A10.007.184.795.822.391.35
FBSSFauquier Bankshares Inc20200102A387.32333.44274.24293.8159.2039.63
FBTFirst Trust NYSE Arca Biotechno20200102ETF7.166.445.465.870.980.57
FBZFirst Trust Brazil AlphaDEX Fun20200102ETF40.4430.6230.5830.040.040.58
FCFranklin Covey Company20200102A34.2414.632.595.7812.048.85
FCAFirst Trust China AlphaDEX Fund20200102ETF92.23101.98119.27119.27-17.30-17.30
FCALFirst Trust California Municipa20200102ETF21.4210.689.769.760.920.92
FCANFirst Trust Canada AlphaDEX Fun20200102ETF15.335.695.695.690.000.00
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200102A6.685.631.502.004.143.65
FCBCFirst Community Bankshares, Inc20200102A58.0133.6919.9720.0713.7213.63
FCBPFirst Choice Bancorp Common Sto20200102A89.9551.2348.1949.933.041.30
FCCOFirst Community Corp20200102A126.2875.1475.4475.38-0.30-0.24
FCCY1st Constitution Bancorp20200102A138.16118.08115.44113.932.634.14
FCEFFirst Trust CEF Income Opportun20200102ETF26.6814.2113.3514.720.87-0.50
FCELFuelCell Energy Inc NEW (DE)20200102A44.2840.497.2225.1333.2215.36
FCFFirst Commonwealth Financial Co20200102A7.467.031.852.435.184.60
FCFSFirstCash, Inc.20200102A17.167.482.733.694.743.79
FCGFirst Trust Natural Gas ETF20200102ETF8.687.561.29-0.396.277.96
FCNFTI Consulting, Inc.20200102A14.236.312.122.184.204.13
FCNCAFirst Citizens BancShares Inc20200102A39.6223.5111.8314.2111.229.06
FCOMFidelity MSCI Communication Ser20200102ETF4.288.009.366.44-1.361.56
FCORFidelity Corporate Bond ETF20200102ETF9.4810.947.967.772.983.17
FCPIFidelity Stocks for Inflation E20200102ETF30.1227.1227.3625.61-0.251.51
FCPTFour Corners Property Trust, In20200102A9.045.542.422.813.132.73
FCTRFirst Trust Lunt U.S. Factor Ro20200102ETF26.2223.2722.0822.911.190.36
FCVTFirst Trust SSI Strategic Conve20200102ETF23.4030.9832.0629.73-1.091.25
FCXFreeport-McMoran Inc.20200102A7.529.186.635.892.563.30
FDBCFidelity D & D Bancorp, Inc. Co20200102A178.50126.18125.42125.990.760.19
FDDFirst Trust STOXX European Sele20200102ETF13.389.817.607.752.212.06
FDEFFirst Defiance Financial Corp20200102A12.818.134.274.293.863.84
FDEMFidelity Targeted Emerging Mark20200102ETF34.3494.0248.6148.6145.4245.42
FDEVFidelity Targeted International20200102ETF7.473.203.203.200.000.00
FDHYFidelity High Yield Factor ETF20200102ETF12.64148.2870.8970.9777.3977.31
FDISFidelity MSCI Consumer Discreti20200102ETF4.203.341.391.381.951.96
FDIVFirst Trust Strategic Income ET20200102ETF16.289.959.959.950.000.00
FDLFirst Trust Morningstar Dividen20200102ETF3.355.275.646.00-0.37-0.72
FDLOFidelity Low Volatility Factor20200102ETF12.188.779.358.94-0.58-0.17
FDMFirst Trust Dow Jones Select Mi20200102ETF10.1113.416.388.497.034.93
FDMOFidelity Momentum Factor ETF20200102ETF17.604.694.444.560.250.14
FDNFirst Trust Dow Jones Internet20200102ETF3.393.582.803.140.790.44
FDNIFirst Trust Dow Jones Internati20200102ETF40.4875.7020.0574.6555.651.05
FDPFresh Del Monte Produce Inc.20200102A16.125.866.846.79-0.99-0.94
FDRRFidelity Dividend ETF for Risin20200102ETF19.2813.8014.1413.71-0.340.09
FDSFactset Research Systems20200102A10.765.312.182.633.132.68
FDTFirst Trust Developed Markets e20200102ETF21.0622.5617.7522.144.820.43
FDTSFirst Trust Developed Markets e20200102ETF10.9522.6925.2125.21-2.51-2.51
FDUSFidus Investment Corp.20200102A11.349.532.132.037.407.50
FDVVFidelity High Dividend ETF20200102ETF14.9010.6810.2310.260.450.42
FDXFedEx Corporation20200102A3.382.980.660.872.322.12
FEFirstEnergy Corp.20200102A2.472.160.370.591.801.57
FEIMFrequency Electronics, Inc.20200102A176.1453.0634.4835.2218.5817.84
FELEFranklin Electric Co Inc20200102A15.306.452.342.434.104.01
FEMFirst Trust Emerging Markets Al20200102ETF14.5211.138.518.482.632.66
FEMBFirst Trust Emerging Markets Lo20200102ETF19.2010.859.069.111.781.74
FEMSFirst Trust Emerging Markets Sm20200102ETF32.4914.8912.3112.672.582.22
FENCFennec Pharmaceuticals Inc. Com20200102A142.84265.0466.3768.51198.67196.53
FENYFidelity MSCI Energy Index ETF20200102ETF6.246.033.881.952.164.09
FEPFirst Trust Europe AlphaDEX Fun20200102ETF29.8514.0512.9613.391.100.66
FETFORUM ENERGY TECHNOLOGIES, INC.20200102A61.4048.5530.7730.9717.6317.31
FEULCredit Suisse FI Enhanced Europ20200102ETN135.47113.32113.54113.32-0.210.00
FEUZFirst Trust Eurozone AlphaDEX20200102ETF113.6864.9165.0865.08-0.18-0.18
FEXFirst Trust Large Cap Core Alph20200102ETF3.952.091.661.900.430.19
FEYEFireEye, Inc.20200102A6.2113.047.417.845.635.29
FEZSPDR EURO STOXX 50 ETF20200102ETF2.432.530.941.431.591.10
FFFuture Fuel Corporation20200102A18.889.983.023.256.956.73
FFBCFirst Financial Bancorp20200102A8.015.761.511.574.254.19
FFBWFFBW, Inc. Common Stock20200102A332.41107.78107.78107.780.000.00
FFEUBarclays ETN+ FI Enhanced Europ20200102ETN216.4416.23194.23-0.45-178.46
FFGFBL Financial Group20200102A82.4041.6825.9132.1715.779.52
FFHGFormula Folios Hedged Growth ET20200102ETF28.3328.4826.3526.082.132.40
FFHLFuwei Films (Holdings) Co., Ltd20200102A250.41244.56184.49184.4960.0760.07
FFICFlushing Financial Corp20200102A17.5015.986.807.229.198.76
FFINFirst Financial Bankshares Inc20200102A12.3421.724.906.2816.8115.44
FFIUUVA Unconstrained Medium-Term F20200102ETF45.9114.9214.9214.920.000.00
FFIVF5 Networks Inc20200102A6.626.271.481.594.794.67
FFNWFirst Financial Northwest, Inc20200102A43.0535.9120.5220.7415.3915.16
FFRFirst Trust FTSE EPRA/NAREIT Gl20200102ETF47.0770.6170.3470.440.270.17
FFSGFormulaFolios Smart Growth ETF20200102ETF41.2421.5711.1319.6310.431.94
FFTGFormulaFolios Tactical Growth E20200102ETF30.0917.1916.6017.150.590.04
FFTIFormulaFolios Tactical Income E20200102ETF20.1717.4915.7015.741.781.75
FFTYInnovator IBD 50 ETF20200102ETF5.474.764.525.380.25-0.61
FFWMFirst Foundation Inc.20200102A18.0433.054.665.2228.4027.83
FGFGL Holdings Ordinary Shares20200102A9.687.284.454.702.822.55
FGBIFIRST GUARANTY BANCSHARES INC20200102A263.80109.7589.9685.5719.8024.19
FGDFirst Trust Dow Jones Global Se20200102ETF14.447.436.526.900.910.54
FGENFibroGen, Inc20200102A14.4718.724.125.3414.6013.38
FGMFirst Trust Germany AlphaDEX Fu20200102ETF64.1825.1722.2323.922.941.25
FHBFirst Hawaiian, Inc. Common Sto20200102A7.149.480.851.358.638.14
FHKFirst Trust Hong Kong AlphaDEX20200102ETF198.8550.2750.2750.270.000.00
FHLCFidelity MSCI Health Care Index20200102ETF5.504.361.982.892.381.46
FHNFirst Horizon National Corporat20200102A6.207.313.854.653.452.66
FIFRANKS INTERNATIONAL N.V.20200102A21.9320.0013.4713.216.536.80
FIBKFirst Interstate BancSystem, In20200102A14.908.914.013.474.895.44
FIBRiShares Edge U.S. Fixed Income20200102ETF11.006.976.966.950.010.02
FICOFair Isaac Corporation20200102A17.817.802.473.235.334.57
FIDFirst Trust Exchange-Traded Fun20200102ETF43.9727.316.7223.6120.593.71
FIDIFidelity International High Div20200102ETF35.9427.6727.1927.190.480.48
FIDUFidelity MSCI Industrials Index20200102ETF4.988.448.487.32-0.041.11
FIEEFI Enhanced Europe 50 ETN20200102ETN124.2361.4361.1761.300.260.13
FIHDUBS AG FI Enhanced Global High20200102ETN48.6529.1924.2727.824.921.36
FILLiShares MSCI Global Energy Prod20200102ETF66.2267.2251.6751.6715.5515.55
FINXGlobal X Funds Global X FinTech20200102ETF17.7614.6313.0413.311.591.32
FISFidelity National Information S20200102A2.092.301.281.491.010.80
FISIFinancial Institutions Inc20200102A47.2938.7725.1025.2713.6713.50
FISRSPDR SSGA Fixed Income Sector R20200102ETF19.1314.79-88.63-74.09103.4288.89
FISVFiserv Inc20200102A2.4411.9811.8711.140.110.84
FITFitbit, Inc. Class A common sto20200102A15.5113.197.617.835.585.34
FITBFifth Third Bancorp20200102A3.344.941.242.083.712.87
FITESPDR S&P Kensho Future Security20200102ETF74.34103.7595.31102.778.440.98
FIVAFidelity International Value Fa20200102ETF40.7126.3228.8328.34-2.51-2.03
FIVEFive Below, Inc. Common Stock20200102A8.045.932.062.353.863.57
FIVGDefiance Next Gen Connectivity20200102ETF5.9110.430.511.409.929.02
FIVNFIVE9, INC.20200102A9.977.65-0.141.607.796.06
FIWFirst Trust Water ETF20200102ETF11.117.086.916.860.170.22
FIXComfort Systems USA, Inc.20200102A13.016.480.673.455.803.03
FIXDFirst Trust TCW Opportunistic F20200102ETF3.653.893.853.860.030.03
FIXXHomology Medicines, Inc. Common20200102A30.5188.0415.5416.1172.5071.93
FIYYBarclays ETN+ FI Enhanced Globa20200102ETN94.0444.6140.4939.454.125.16
FIZZNational Beverage Corp.20200102A16.857.382.063.175.324.21
FJNKPacific Global Focused High Yie20200102ETF16.262.682.682.680.000.00
FJPFirst Trust Japan AlphaDEX Fund20200102ETF40.1525.2724.3125.330.96-0.06
FKOFirst Trust South Korea AlphaDE20200102ETF83.4556.5556.5556.550.000.00
FKUFirst Trust United Kingdom Alph20200102ETF47.4320.4118.2618.262.142.14
FLFoot Locker, Inc.20200102A5.636.144.254.931.891.21
FLAGFLAG-Forensic Accounting Long-S20200102ETF101.2464.912.3821.5062.5443.42
FLATiPath US Treasury Flattener ETN20200102ETF77.090.000.000.000.000.00
FLAUFranklin FTSE Australia ETF20200102ETF41.7966.4166.4166.410.000.00
FLAXFranklin FTSE Asia ex Japan ETF20200102ETF32.5926.716.3728.9820.35-2.27
FLBLFranklin Liberty Senior Loan ET20200102ETF28.3527.4427.4427.440.000.00
FLBRFranklin FTSE Brazil ETF20200102ETF34.0921.9319.9420.611.991.32
FLCAFranklin FTSE Canada ETF20200102ETF20.958.028.028.020.000.00
FLCBFranklin Liberty U.S. Core Bond20200102ETF13.035.785.785.780.000.00
FLCHFranklin FTSE China ETF20200102ETF42.8332.6830.9632.461.720.22
FLCOFranklin Liberty Investment Gra20200102ETF26.8218.8018.5918.580.210.22
FLDMFluidigm Corporation20200102A33.3126.4010.297.9816.1118.42
FLDRFidelity Low Duration Bond Fact20200102ETF3.211.931.991.88-0.060.05
FLEEFranklin FTSE Europe ETF20200102ETF8.505.122.585.122.550.00
FLEHFranklin FTSE Europe Hedged ETF20200102ETF29.4932.4328.3632.434.070.00
FLEUBarclays ETN+ FI Enhanced Europ20200102ETN119.7436.4342.72-6.29
FLEXFlex Ltd. Ordinary Shares20200102A8.037.1712.2012.95-5.03-5.79
FLFRFranklin FTSE France ETF20200102ETF12.173.143.143.140.000.00
FLGBFranklin FTSE United Kingdom ET20200102ETF18.2145.4948.4748.47-2.97-2.97
FLGECredit Suisse FI Large Cap Grow20200102ETN39.3324.0618.7222.605.341.46
FLGRFranklin FTSE Germany ETF20200102ETF12.597.799.249.47-1.44-1.67
FLGTFulgent Genetics, Inc. Common S20200102A50.8331.6716.2219.7915.4611.88
FLHKFranklin FTSE Hong Kong ETF20200102ETF35.3825.0717.5125.107.56-0.03
FLHYFranklin Liberty High Yield Cor20200102ETF11.4718.0218.0118.020.010.00
FLIAFranklin Liberty International20200102ETF38.0129.2429.2429.240.000.00
FLICFirst of Long Island Corp/The20200102A26.8911.234.875.776.355.46
FLINFranklin FTSE India ETF20200102ETF27.3331.6529.6129.612.042.04
FLIRFlir Systems Inc20200102A5.585.481.721.683.763.80
FLIYFranklin FTSE Italy ETF20200102ETF8.169.027.505.961.513.06
FLJHFranklin FTSE Japan Hedged ETF20200102ETF52.0338.0138.0138.010.000.00
FLJPFranklin FTSE Japan ETF20200102ETF27.577.066.996.990.070.07
FLKRFranklin FTSE South Korea ETF20200102ETF52.8291.8591.7091.220.150.63
FLLFull House Resorts, Inc.20200102A127.02111.1881.3483.1729.8428.01
FLLAFranklin FTSE Latin America20200102ETF39.0216.3116.3116.310.000.00
FLLVFranklin Liberty U.S. Low Volat20200102ETF19.5263.1847.8047.9515.3815.23
FLMFirst Trust Global Engineering20200102ETF61.07171.56171.56171.560.000.00
FLMBFranklin Liberty Municipal Bond20200102ETF52.6816.0816.0816.080.000.00
FLMIFranklin Liberty Intermediate M20200102ETF23.617.207.207.200.000.00
FLMNFalcon Minerals Corporation Cla20200102A65.8532.8617.2319.0115.6413.86
FLMXFranklin FTSE Mexico ETF20200102ETF63.1718.1518.1518.150.000.00
FLNFirst Trust Latin America Alpha20200102ETF102.95119.78119.12119.160.670.62
FLNGFLEX LNG Ltd. Ordinary Shares20200102A114.3671.7615.8514.3155.9157.45
FLNTFluent, Inc. Common Stock20200102A64.8389.626.499.1383.1380.49
FLOFlowers Foods, Inc.20200102A4.764.191.381.852.812.34
FLOTiShares Floating Rate Bond ETF20200102ETF1.961.341.311.310.030.03
FLOWSPX FLOW, Inc.20200102A13.646.570.941.675.634.90
FLQDFranklin LibertyQ Global Divide20200102ETF40.7734.7432.2934.742.460.00
FLQEFranklin LibertyQ Emerging Mark20200102ETF52.0745.6145.6145.610.000.00
FLQGFranklin LibertyQ Global Equity20200102ETF20.57
FLQHFranklin LibertyQ International20200102ETF28.8813.0013.0013.000.000.00
FLQLFranklin LibertyQ U.S. Equity E20200102ETF10.393.343.213.260.130.08
FLQMFranklin LibertyQ U.S. Mid Cap20200102ETF19.5516.5723.1024.40-6.53-7.84
FLQSFranklin LibertyQ U.S. Small Ca20200102ETF27.6840.3539.7439.450.620.90
FLRFluor Corporation20200102A6.657.725.224.542.503.18
FLRNSPDR Bloomberg Barclays Investm20200102ETF3.252.412.402.400.000.00
FLRTPacific Global Senior Loan ETF20200102ETF26.8322.6421.2321.231.421.42
FLRUFranklin FTSE Russia ETF20200102ETF24.3950.8750.8750.870.000.00
FLSFlowserve Corporation20200102A5.343.822.132.231.701.59
FLSAFranklin FTSE Saudi Arabia ETF20200102ETF96.4252.7452.7452.740.000.00
FLSPFranklin Liberty Systematic Sty20200102ETF205.98203.90203.90203.900.000.00
FLSWFranklin FTSE Switzerland ETF20200102ETF48.2940.9541.1241.12-0.17-0.17
FLTFleetCor Technologies, Inc.20200102A5.673.872.062.281.801.59
FLTBFidelity Limited Term Bond ETF20200102ETF8.7910.7910.5710.570.210.21
FLTRVanEck Vectors Investment Grade20200102ETF4.166.985.886.931.100.05
FLTWFranklin FTSE Taiwan ETF20200102ETF38.1023.947.497.4916.4516.45
FLWS1-800-FLOWERS.COM Inc20200102A19.4411.814.484.147.337.67
FLXNFlexion Therapeutics, Inc.20200102A16.1312.824.288.428.544.40
FLXSFlexsteel Industries20200102A91.6351.9726.5130.3325.4621.64
FLZAFranklin FTSE South Africa20200102ETF25.5527.0627.0627.060.000.00
FMiShares MSCI Frontier 100 Fund20200102ETF25.1713.9612.2112.191.751.77
FMAOFarmers & Merchants Bancorp, In20200102A179.40119.37105.93105.4713.4513.91
FMATFidelity MSCI Materials Index E20200102ETF6.061.891.091.310.800.57
FMBFirst Trust Managed Municipal E20200102ETF8.336.915.775.901.141.01
FMBHFirst Mid Bancshares, Inc. Comm20200102A41.8721.505.125.4816.3816.02
FMBIFirst Midwest Bancorp Inc/IL20200102A6.2011.990.700.5311.2911.45
FMCFMC Corporation20200102A5.142.311.211.451.100.86
FMCIForum Merger II Corporation Cla20200102A97.75
FMFFirst Trust Managed Futures Str20200102ETF61.4549.3049.3049.300.000.00
FMHIFirst Trust Municipal High Inco20200102ETF10.546.746.756.75-0.01-0.01
FMKFirst Trust Mega Cap AlphaDEX F20200102ETF25.8710.7310.2410.240.490.49
FMNBFarmers National Banc Corp20200102A27.3559.539.059.9950.4849.54
FNFabrinet20200102A13.3113.8211.0010.262.823.56
FNBF.N.B. Corp20200102A8.067.192.202.504.994.69
FNCBFNCB Bancorp Inc. Common Stock20200102A420.37155.39129.62137.4725.7717.92
FNCLFidelity MSCI Financials Index20200102ETF4.189.623.884.555.755.07
FNDFloor & Decor Holdings, Inc.20200102A9.836.918.028.84-1.11-1.93
FNDASchwab Fundamental U.S. Small C20200102ETF5.315.651.532.184.133.47
FNDBSchwab Fundamental U.S. Broad M20200102ETF18.7511.007.719.223.291.78
FNDCSchwab Fundamental Internationa20200102ETF14.219.498.346.981.152.51
FNDESchwab Fundamental Emerging Mar20200102ETF3.411.621.812.66-0.19-1.03
FNDFSchwab Fundamental Internationa20200102ETF5.374.023.363.510.650.50
FNDXSchwab Fundamental U.S. Large C20200102ETF3.383.381.811.901.571.48
FNFFidelity National Financial, In20200102A3.802.571.011.321.561.26
FNGDMicroSectors FANG+ Index -3X In20200102ETN11.5410.838.378.202.472.64
FNGOMicroSectors FANG+ Index 2X Lev20200102ETN8.6219.0718.1419.000.930.07
FNGSMicroSectors FANG+ ETNs due Jan20200102ETN26.8360.8260.8260.820.000.00
FNGUMicroSectors FANG+ Index 3X Lev20200102ETN7.124.893.243.371.651.51
FNGZMicroSectors FANG+ Index -2X In20200102ETN8.168.691.914.666.784.04
FNHCFedNat Holding Company Common S20200102A27.1418.536.276.2112.2612.32
FNIFirst Trust Chindia ETF20200102ETF12.457.2714.8612.72-7.59-5.45
FNJNFinjan Holdings, Inc.20200102A112.8487.9646.9645.5041.0042.46
FNKFirst Trust Mid Cap Value Alpha20200102ETF38.7861.0560.9861.050.070.00
FNKOFunko, Inc. Class A Common Stoc20200102A10.277.31-0.33-0.027.647.33
FNLCFirst Bancorp, Inc. (ME)20200102A123.6132.06-5.0411.0137.1021.05
FNOVFT Cboe Vest U.S. Equity Buffer20200102ETF40.4833.9833.9833.980.000.00
FNVFranco-Nevada Corporation20200102A5.124.261.981.852.282.41
FNWBFirst Northwest Bancorp Common20200102A90.7381.9463.9964.0317.9517.91
FNXFirst Trust Mid Cap Core AlphaD20200102ETF7.725.826.145.85-0.32-0.03
FNYFirst Trust Mid Cap Growth Alph20200102ETF28.1911.4711.4011.460.070.01
FOCSFocus Financial Partners Inc. C20200102A39.6652.378.338.9944.0443.38
FOEFerro Corporation20200102A13.0420.2313.6512.456.587.80
FOLDAmicus Therapeutics, Inc20200102A10.7311.094.274.336.826.76
FONRFonar Corporation20200102A90.4061.3246.1948.5915.1312.73
FORForestar Group Inc.20200102A25.1714.447.168.537.275.90
FORDForward Industries Inc-N Y20200102A231.2269.7376.9076.90-7.17-7.17
FORKFuling Global Inc20200102A730.11557.38216.22216.22341.16341.16
FORMFormFactor Inc.20200102A10.436.785.017.991.77-1.20
FORRForrester Research Inc20200102A29.4817.102.302.6514.7914.45
FOSLFossil Group, Inc.20200102A15.3111.993.293.548.708.45
FOVLiShares Focused Value Factor ET20200102ETF8.9378.76-48.84-13.31127.6092.07
FOXFox Corporation Class B Common20200102A3.073.521.062.052.461.46
FOXAFox Corporation Class A Common20200102A3.0210.721.501.269.239.49
FOXFFox Factory Holding Corp. Commo20200102A21.2110.443.864.126.596.33
FPAFirst Trust Asia Pacific ex-Jap20200102ETF136.21100.39100.39100.390.000.00
FPACFar Point Acquisition Corporati20200102A114.57101.65101.65101.650.000.00
FPAYFlexShopper, Inc. Common Stock20200102A99.05199.0687.7392.20111.33106.86
FPEFirst Trust Preferred Securitie20200102ETF5.146.996.506.600.490.42
FPEIFirst Trust Institutional Prefe20200102ETF12.355.736.295.75-0.57-0.02
FPHFive Point Holdings, LLC Class20200102A27.1865.3455.9660.599.384.75
FPIFarmland Partners Inc.20200102A31.7323.0017.3018.065.694.94
FPRXFive Prime Therapeutics, Inc.20200102A40.0444.754.965.4739.7939.28
FPXFirst Trust US Equity Opportuni20200102ETF4.403.614.043.48-0.440.13
FPXEFirst Trust IPOX Europe Equity20200102ETF20.6028.3429.6530.96-1.31-2.62
FPXIFirst Trust Exchange-Traded Fun20200102ETF58.1063.3563.3563.350.000.00
FQALFidelity Quality Factor ETF20200102ETF9.896.386.256.290.130.10
FRFirst Industrial Realty Trust,20200102A5.113.551.161.492.392.06
FRAFFranklin Financial Services Cor20200102A315.81224.23211.69211.6412.5412.59
FRAKVanEck Vectors Unconventional O20200102ETF65.6711.6710.4411.671.230.00
FRANFrancesca''s Holdings Corporati20200102A64.4657.1631.6937.0525.4720.11
FRBAFirst Bank20200102A106.4144.8513.5520.9031.3023.95
FRBKRepublic First Bancorp Inc20200102A33.2413.317.818.235.495.08
FRCFirst Republic Bank20200102A4.032.300.340.581.961.72
FRDFriedman Industries, Inc20200102A102.4649.2728.3628.3620.9120.91
FRDMFreedom 100 Emerging Markets ET20200102ETF108.1053.7354.7354.45-1.00-0.72
FRELFidelity MSCI Real Estate Index20200102ETF4.1410.048.319.911.730.13
FREQFrequency Therapeutics, Inc. Co20200102A178.37102.2465.1465.0837.1037.16
FRGFranchise Group, Inc.20200102A118.3294.8059.2059.5535.6135.25
FRGIFiesta Restaurant Group, Inc.20200102A24.9212.475.315.447.177.04
FRHCFreedom Holding Corp.20200102A22.6821.5220.4820.581.030.94
FRIFirst Trust S&P REIT Index Fund20200102ETF5.263.903.803.770.100.13
FRLGLarge Cap Growth Index-Linked E20200102ETN26.3231.7931.5232.051.260.73
FRMEFirst Merchants Corp20200102A13.2611.215.245.825.975.39
FROFrontline Ltd.20200102A7.887.242.872.934.364.31
FRPHFRP Holdings, Inc.20200102A127.6866.6654.3755.9912.2910.67
FRPTFreshpet, Inc.20200102A16.178.872.822.936.055.94
FRTFederal Realty Investment Trust20200102A7.564.322.021.612.302.71
FRTAForterra, Inc20200102A32.6825.298.669.2316.6316.06
FSBFranklin Financial Network, Inc20200102A20.6610.570.500.2410.0810.33
FSBCFSB Bancorp, Inc. Common Stock20200102A52.7829.4123.4823.485.935.93
FSBWFS Bancorp, Inc. Common Stock20200102A130.4442.3732.9633.109.419.27
FSCTForeScout Technologies, Inc. Co20200102A16.0312.186.437.325.754.85
FSEAFirst Seacoast Bancorp Common S20200102A144.8828.8828.8828.880.000.00
FSFGFirst Savings Financial Group,20200102A234.92299.27336.59336.49-37.32-37.22
FSIFlexible Solutions Internationa20200102A173.10235.69240.28231.64-4.594.05
FSKFS KKR Capital Corp. Common Sto20200102A16.3017.1014.8915.762.351.49
FSLRFirst Solar, Inc.20200102A7.155.682.442.103.243.58
FSLYFastly, Inc.20200102A22.6316.836.697.2210.159.64
FSMFORTUNA Silver Mines Inc.20200102A24.6221.689.399.8112.2911.86
FSMBFirst Trust Short Duration Mana20200102ETF16.4213.0513.0213.020.040.04
FSMDFidelity Small-Mid Factor ETF20200102ETF8.674.88-0.440.535.324.35
FSPFranklin Street Properties Corp20200102A17.2312.315.956.396.365.91
FSRVFinServ Acquisition Corp. Class20200102A1878.88696.24696.24696.240.000.00
FSSFederal Signal Corp.20200102A9.847.972.544.845.433.13
FSTAFidelity MSCI Consumer Staples20200102ETF3.654.823.184.561.650.26
FSTRFoster (Lb) Co20200102A108.2873.7550.6551.6023.1022.15
FSVFirstService Corporation Common20200102A17.043.001.301.361.701.64
FSZFirst Trust Switzerland AlphaDE20200102ETF28.7722.4017.6016.384.806.02
FTAFirst Trust Large Cap Value Alp20200102ETF2.933.443.513.50-0.07-0.06
FTACFinTech Acquisition Corp. III C20200102A49.0844.9644.9644.960.000.00
FTAGFirst Trust Exchange-Traded Fun20200102ETF46.7455.5755.5755.570.000.00
FTAIFortress Transportation and Inf20200102A14.6520.7212.5412.188.188.54
FTCFirst Trust Large Cap Growth Al20200102ETF3.803.071.721.831.351.24
FTCHFarfetch Limited Class A Ordina20200102A10.139.422.644.636.794.80
FTCSFirst Trust Capital Strength ET20200102ETF1.911.411.011.070.400.35
FTDRfrontdoor, inc. Common Stock20200102A22.398.424.563.953.864.47
FTECFidelity MSCI Information Techn20200102ETF2.465.553.133.782.411.77
FTEKFuel Tech, Inc.20200102A181.18125.0280.6675.3844.3649.64
FTFTFuture FinTech Group Inc.20200102A288.45389.40321.89359.2867.5030.12
FTGCFirst Trust Global Tactical Com20200102ETF33.9520.8321.0520.81-0.230.02
FTHIFirst Trust Exchange-Traded Fun20200102ETF27.8027.869.589.5818.2818.28
FTITechnipFMC plc Ordinary Share20200102A4.745.020.921.584.093.44
FTKFlotek Industries, Inc.20200102A50.4472.0848.8049.0323.2823.05
FTLBFirst Trust Exchange-Traded Fun20200102ETF38.0334.09-7.61-72.4941.70106.58
FTLSFirst Trust Long/Short Equity E20200102ETF13.6510.399.8210.140.570.25
FTNTFortinet, Inc.20200102A6.194.750.510.604.244.15
FTRFrontier Communications Corp.20200102A45.8491.2066.1677.0025.0914.43
FTRIFirst Trust Exchange-Traded Fun20200102ETF48.1128.4825.5026.582.981.90
FTSFortis Inc. Common Shares20200102A3.142.400.400.572.001.83
FTSDFranklin Liberty Short Duration20200102ETF19.207.207.157.150.020.01
FTSIFTS International, Inc. Common20200102A106.0983.2325.7825.4057.4557.83
FTSLFirst Trust Senior Loan Fund ET20200102ETF3.773.352.712.720.650.63
FTSMFirst Trust Enhanced Short Matu20200102ETF1.681.261.241.240.010.01
FTVFortive Corporation20200102A2.992.69-0.46-0.013.152.70
FTXDFirst Trust Nasdaq Retail ETF20200102ETF44.2946.7038.6638.668.048.04
FTXGFirst Trust Nasdaq Food & Bever20200102ETF30.1020.50-1.20-1.2021.7021.70
FTXHFirst Trust Nasdaq Pharmaceutic20200102ETF45.5917.473.573.8013.9113.67
FTXLFirst Trust Nasdaq Semiconducto20200102ETF44.8826.3426.4525.81-0.110.53
FTXNFirst Trust Nasdaq Oil & Gas ET20200102ETF54.9850.8445.4745.885.374.97
FTXOFirst Trust Nasdaq Bank ETF20200102ETF4.233.973.033.250.940.73
FTXRFirst Trust Nasdaq Transportati20200102ETF12.531.222.741.22-1.520.00
FUDE-TRACS UBS Bloomberg CMCI Food20200102ETN247.08338.74338.74338.740.000.00
FUEAB Svensk Ekportkredit (Swedish20200102ETN1115.88709.56709.56709.560.000.00
FULH.B. Fuller Company20200102A8.035.542.793.402.742.14
FULCFulcrum Therapeutics, Inc. Comm20200102A180.18122.13106.72100.6215.4221.51
FULTFulton Financial Corp20200102A5.866.111.832.864.293.25
FUMBFirst Trust Ultra Short Duratio20200102ETF29.8520.4620.4620.460.000.00
FUNCedar Fair, L.P.20200102A18.369.741.113.198.626.54
FUNCFirst United Corp20200102A41.1231.4019.6522.1211.769.29
FUNDSprott Focus Trust, Inc.20200102A44.6626.3918.6018.317.798.08
FUSBFirst US Bancshares, Inc. Commo20200102A128.6683.9272.6675.0311.268.89
FUTProShares Managed Futures Strat20200102ETF21.8578.4960.7660.7617.7217.72
FUTYFidelity MSCI Utilities Index E20200102ETF3.633.902.732.911.171.00
FUVArcimoto, Inc. Common Stock20200102A111.76174.9763.3659.88111.61115.09
FVFirst Trust Dorsey Wright Focus20200102ETF4.994.774.273.630.501.14
FVALFidelity Value Factor ETF20200102ETF24.8113.7811.6613.152.120.63
FVCFirst Trust Dorsey Wright Dynam20200102ETF34.3015.1013.6615.011.440.10
FVCBFVCBankcorp, Inc. Common Stock20200102A59.4233.2914.9416.2218.3517.07
FVDFirst Trust Value Line Dividend20200102ETF2.853.391.642.311.761.09
FVEFive Star Senior Living Inc. Co20200102A105.6770.3361.4763.078.867.26
FVLFirst TrustValue Line 100 Excha20200102ETF16.8124.6524.3024.300.360.36
FVRRFiverr International Ltd.20200102A47.9048.728.3911.4840.3337.24
FWDBAdvisorShares FolioBeyond Smart20200102ETF61.6521.5121.5121.510.000.00
FWONALiberty Media Corporation Serie20200102A21.0613.964.465.059.508.90
FWONKLiberty Media Corporation Serie20200102A11.808.950.540.848.418.11
FWRDForward Air Corp20200102A15.788.452.902.785.555.66
FXDFirst Trust Consumer Discretion20200102ETF4.144.285.214.30-0.93-0.02
FXGFirst Trust Consumer Staples Al20200102ETF4.274.946.035.96-1.10-1.02
FXHFirst Trust Health Care AlphaDE20200102ETF4.332.332.062.160.320.17
FXIiShares China Large-Cap ETF20200102ETF2.241.971.061.070.910.90
FXLFirst Trust Technology AlphaDEX20200102ETF3.585.634.935.120.710.51
FXNFirst Trust Energy AlphaDEX Fun20200102ETF10.077.766.286.631.481.12
FXNCFIRST NATL CORP STRASBURG VA20200102A471.46358.67358.67358.670.000.00
FXOFirst Trust Financials AlphaDEX20200102ETF4.355.184.895.030.300.20
FXPProShares UltraShort FTSE China20200102ETF4.252.650.850.891.801.76
FXRFirst Trust Industrials/Produce20200102ETF4.486.155.825.870.340.28
FXUFirst Trust Utilities AlphaDEX20200102ETF4.334.153.794.300.36-0.15
FXZFirst Trust Materials AlphaDEX20200102ETF6.105.355.475.32-0.120.03
FYCFirst Trust Small Cap Growth Al20200102ETF11.925.174.004.331.160.84
FYLDCambria Foreign Shareholder Yie20200102ETF162.9851.7034.2343.9317.477.77
FYTFirst Trust Small Cap Value Alp20200102ETF48.0925.3422.6922.692.642.64
FYXFirst Trust Small Cap Core Alph20200102ETF10.097.567.537.510.030.05
GGENPACT LIMITED20200102A4.341.80-0.280.602.081.20
GAACambria Global Asset Allocation20200102ETF27.8834.3031.3732.252.932.05
GABCGerman American Bancorp, Inc.20200102A30.2015.3010.6710.834.624.47
GAIAGaia, Inc. Class A Common Stock20200102A54.8734.7923.8226.6710.978.12
GAINGladstone Investment Corporatio20200102A13.4312.474.944.147.538.33
GALSPDR SSgA Global Allocation ETF20200102ETF55.4047.3547.9046.54-0.550.82
GALTGalectin Therapeutics Inc.20200102A43.8828.785.725.8622.9822.85
GAMRETFMG Video Game Tech ETF20200102ETF15.2921.8420.5020.941.340.90
GARSGarrison Capital Inc.20200102A90.5981.0852.1149.6628.9731.43
GASSStealthGas, Inc.20200102A81.5651.4755.8155.82-4.33-4.34
GATXGATX Corporation20200102A13.845.531.721.203.814.33
GAZiPath Series B Bloomberg Natura20200102ETN82.7925.54-146.56-146.56172.11172.11
GBCIGlacier Bancorp Inc20200102A8.936.724.163.402.553.32
GBDCGolub Capital BDC, Inc.20200102A5.665.240.781.694.463.55
GBDVGlobal Beta Smart Income ETF20200102ETF388.41406.34274.73268.46131.62137.89
GBFiShares Government/Credit Bond20200102ETF10.004.843.963.970.890.87
GBILGoldman Sachs Access Treasury 020200102ETF1.060.850.850.850.000.00
GBLGAMCO Investors, Inc.20200102A144.2481.6677.8678.713.802.95
GBLIGlobal Indemnity Limited Ordina20200102A274.9676.7129.5136.2047.1940.50
GBRNew Concept Energy Inc20200102A115.96136.3636.2836.91100.0899.45
GBTGlobal Blood Therapeutics, Inc.20200102A16.8615.191.962.1813.2313.00
GBUGiPath Gold ETN20200102ETN3.933.943.943.940.000.00
GBUYGoldman Sachs Motif New Age Con20200102ETF12.7626.7829.6125.30-2.841.48
GBXThe Greenbrier Companies, Inc.20200102A13.446.053.172.872.893.18
GCAPGain Capital Holdings, Inc.20200102A32.0336.7224.8826.3211.8410.40
GCBCGreene County Bancorp Inc20200102A298.03131.83121.69121.6910.1410.14
GCEClaymore/Robb CEF GS Connect ET20200102ETN665.81
GCIGannett Co., Inc.20200102A16.1318.092.814.2315.3513.92
GCOGenesco Inc.20200102A15.146.181.793.274.392.91
GCOWPacer Global Cash Cows Dividend20200102ETF28.6918.7216.9416.831.781.89
GCPGCP Applied Technologies Inc.20200102A13.257.171.943.055.234.12
GDGeneral Dynamics Corporation20200102A3.782.000.220.861.781.14
GDATGoldman Sachs Motif Data-Driven20200102ETF12.9520.0927.7123.13-7.63-3.05
GDDYGoDaddy Inc20200102A3.593.341.311.332.032.02
GDENGolden Entertainment, Inc. Comm20200102A24.0313.767.006.606.767.16
GDMAGadsden Dynamic Multi-Asset ETF20200102ETF16.908.938.938.930.000.00
GDNAGoldman Sachs Motif Human Evolu20200102ETF13.190.960.990.96-0.030.00
GDOTGreen Dot Corporation20200102A10.906.000.411.805.604.20
GDPGoodrich Petroleum Corporation20200102A172.27128.03120.58121.867.456.18
GDVDPrincipal Active Global Dividen20200102ETF83.8932.29-2.9232.2935.210.00
GDXVanEck Vectors Gold Miners ETF20200102ETF3.414.571.102.543.482.04
GDXJVanEck Vectors Junior Gold Mine20200102ETF2.382.62-0.36-0.192.982.82
GEGeneral Electric Company20200102A8.646.572.092.594.483.98
GECGreat Elm Capital Group, Inc.20200102A593.3173.7277.3577.35-3.63-3.63
GECCGreat Elm Capital. Corp. Common20200102A53.3650.74-13.82-23.1764.5673.91
GEFGreif, Inc.20200102A16.627.742.492.615.255.12
GEFBGreif, Inc. Class B20200102A78.8131.4220.8017.2610.6314.16
GELGenesis Energy, L.P.20200102A8.625.911.251.774.674.14
GEMGoldman Sachs ActiveBeta Emergi20200102ETF10.926.146.516.31-0.36-0.17
GENGenesis Healthcare, Inc.20200102A83.1265.3023.2423.5942.0641.72
GENCGencor Industries, Inc.20200102A69.8234.2622.7625.7611.508.50
GENYPrincipal Millennials Index ETF20200102ETF333.67341.9788.61341.97253.360.00
GEOThe GEO Group, Inc.20200102A6.805.153.453.641.701.51
GEOSGeospace Technologies Corporati20200102A43.7436.8520.8621.3615.9915.49
GERNGeron Corp20200102A75.7058.0841.6542.0216.4216.06
GESGuess?, Inc.20200102A6.008.275.126.953.151.32
GEVOGevo, Inc.20200102A75.0475.2651.3557.1223.9118.14
GFEDGuaranty Federal Bancshares In20200102A296.5075.1038.1838.1836.9236.92
GFFGriffon Corp20200102A16.626.942.702.594.254.36
GFINGoldman Sachs Motif Finance Rei20200102ETF12.6111.9111.4712.230.44-0.32
GFNGeneral Finance Corporation20200102A105.1859.8534.9734.5024.8825.35
GGGGraco Inc20200102A4.892.950.500.762.452.19
GHGuardant Health, Inc. Common St20200102A18.109.263.743.405.525.86
GHLGreenhill & Co., Inc.20200102A18.9710.974.234.846.746.13
GHMGraham Corporation20200102A71.1645.1619.7222.1725.4422.99
GHSIGuardion Health Sciences, Inc.20200102A95.1499.8973.6782.7626.2217.22
GHYBGoldman Sachs Access High Yield20200102ETF15.789.319.319.310.000.00
GHYGiShares US & Intl High Yield Co20200102ETF13.757.947.576.680.381.26
GIBCGI Inc.20200102A5.189.163.785.795.383.36
GIFIGulf Island Fabrication Inc20200102A87.0048.6113.8113.4934.8035.12
GIGBGoldman Sachs Access Investment20200102ETF7.404.643.644.731.00-0.09
GIGESoFi Gig Economy ETF20200102ETF65.3325.9826.2225.98-0.240.00
GIGMGigaMedia Ltd20200102A112.01191.16157.76157.7633.4033.40
GIISPDR S&P Global Infrastructure20200102ETF19.769.548.739.540.810.00
GIIIG-Iii Apparel Group Ltd20200102A11.1711.602.843.558.768.05
GILGildan Activewear Inc.20200102A4.793.461.261.192.202.27
GILDGilead Sciences Inc20200102A1.913.33-0.030.103.363.23
GILTGilat Satellite Networks Ltd20200102A75.7991.4188.6687.002.754.42
GISGeneral Mills, Inc.20200102A2.163.001.441.441.561.56
GIXGigCapital2, Inc. Common Stock20200102A47.5640.1640.1640.160.000.00
GKOSGlaukos Corporation20200102A18.729.974.835.155.144.83
GLGlobe Life Inc.20200102A4.972.800.221.102.571.70
GLADGladstone Capital Corp20200102A17.1314.788.999.485.795.31
GLBSGlobus Maritime Limited20200102A205.99167.3189.3689.8477.9577.47
GLBYWisdomTree Yield Enhanced Globa20200102ETF45.438.568.568.560.000.00
GLBZGlen Burnie Bancorp20200102A340.19
GLDDGreat Lakes Dredge & Dock Corpo20200102A14.5512.580.901.7611.6910.81
GLDICredit Suisse X-Links Gold Shar20200102ETF28.7216.6014.2916.232.300.36
GLEOGalileo Acquisition Corp.20200102A151.99
GLGTD Holdings, Inc. Common Stock20200102A142.02209.89168.85164.8541.0445.04
GLIBAGCI Liberty, Inc. Class A Commo20200102A11.776.762.092.294.674.47
GLMDGalmed Pharmaceuticals Ltd.20200102A89.2991.5628.3629.3263.2162.24
GLNGGolar LNG Ltd20200102A8.787.024.823.532.213.49
GLOBGLOBANT S.A.20200102A23.7813.807.169.246.644.56
GLOGGASLOG LTD20200102A14.6113.306.537.106.776.20
GLOPGASLOG PARTNERS LP20200102A21.9114.098.938.805.155.29
GLPGlobal Partners LP20200102A17.3914.236.627.027.617.21
GLPIGaming and Leisure Properties,20200102A5.414.931.401.303.533.63
GLREGreenlight Captial RE, LTD. Cla20200102A25.4612.370.202.2412.1710.13
GLTGlatfelter20200102A13.386.142.441.563.704.58
GLUUGlu Mobile Inc.20200102A16.6113.213.164.3210.058.88
GLWCorning Incorporated20200102A3.392.470.641.011.831.46
GLYCGlycoMimetics, Inc.20200102A45.2328.4914.4615.1314.0313.35
GMGeneral Motors Company20200102A2.743.361.041.402.321.96
GMANGoldman Sachs Motif Manufacturi20200102ETF13.1437.1033.7440.463.36-3.36
GMDAGamida Cell Ltd. Ordinary Share20200102A191.37136.7011.1211.12125.58125.58
GMEGameStop Corp. Class A20200102A16.2014.663.384.1611.2810.51
GMEDGLOBUS MEDICAL INC20200102A10.925.973.861.052.114.91
GMFSPDR S&P Emerging Asia Pacific20200102ETF23.7828.6127.7627.910.850.70
GMHIGores Metropoulos, Inc. Class A20200102A690.20283.4772.5472.54210.93210.93
GMLPGolar LNG Partners LP20200102A21.0412.332.642.849.699.48
GMOGeneral Moly, Inc.20200102A151.48159.81131.09137.3028.7222.51
GMOMCambria Global Momentum ETF20200102ETF34.6721.6718.9820.682.690.99
GMREGlobal Medical REIT Inc.20200102A16.8213.083.893.979.199.12
GMSGMS Inc.20200102A14.745.912.052.383.853.52
GNAFMicroSectors FANG+ Index Invers20200102ETN7.407.250.062.177.195.07
GNCGNC Holdings, Inc.20200102A35.9923.8812.1513.4411.7310.42
GNCAGenocea Biosciences, Inc.20200102A99.35103.4898.3096.085.187.40
GNEGENIE ENERGY LTD20200102A35.2134.3115.90-6.6618.4140.97
GNKGENCO SHIPPING & TRADING LTD20200102A22.0723.606.517.6917.0915.91
GNLGlobal Net Lease, Inc.20200102A5.674.740.810.993.933.74
GNLNGreenlane Holdings, Inc. Class20200102A140.92113.2371.4676.5341.7736.70
GNMAiShares GNMA Bond ETF20200102ETF10.997.436.106.101.331.33
GNMKGenMark Diagnostics, Inc20200102A37.4733.8111.0112.7422.7921.06
GNOMGlobal X Genomics & Biotechnolo20200102ETF19.697.918.168.15-0.25-0.24
GNPXGenprex, Inc. Common Stock20200102A205.82193.09152.36155.9740.7337.11
GNRSPDR S&P Global Natural Resourc20200102ETF24.3126.7426.0926.110.660.63
GNRCGENERAC HOLDINGS INC20200102A9.534.002.312.511.701.49
GNSSGenasys Inc. Common Stock20200102A135.44137.05105.84134.2031.222.85
GNTXGentex Corp20200102A4.098.442.221.986.236.49
GNTYGuaranty Bancshares, Inc. Commo20200102A175.5887.2870.9074.4416.3812.84
GNUSGenius Brands International, In20200102A164.34157.43114.84121.1242.6036.31
GNWGenworth Financial, Inc.20200102A23.0614.468.958.695.335.62
GOGrocery Outlet Holding Corp. Co20200102A22.0615.717.157.428.568.29
GOATVanEck Vectors Morningstar Glob20200102ETF36.5938.1838.1838.180.000.00
GOAUUS Global GO Gold and Precious20200102ETF24.0127.3025.5625.271.742.03
GOEXGlobal X Gold Explorers ETF (NE20200102ETF93.4399.0598.1298.120.930.93
GOGLGolden Ocean Group Limited Comm20200102A18.1215.587.768.707.826.87
GOGOGogo Inc.20200102A16.3421.01-0.055.5921.1515.49
GOLDBarrick Gold Corp.20200102A5.405.441.071.854.383.59
GOLFAcushnet Holdings Corp.20200102A14.088.612.142.306.476.31
GOODGladstone Commercial Corporatio20200102A12.528.924.564.834.364.09
GOOGAlphabet Inc. Class C Capital S20200102A4.043.203.593.41-0.38-0.21
GOOGLAlphabet Inc. Class A Common St20200102A4.083.090.611.602.481.49
GOOSCanada Goose Holdings Inc.20200102A6.584.73-0.021.924.752.81
GOROGold Resource Corporation20200102A20.5215.798.208.347.607.45
GOSSGossamer Bio, Inc. Common Stock20200102A38.4121.254.196.0517.0615.20
GOVTiShares U.S. Treasury Bond ETF20200102ETF3.865.965.835.870.130.09
GPAQGordon Pointe Acquisition Corp.20200102A38.1756.9056.9056.900.000.00
GPCGenuine Parts Company20200102A4.602.460.450.572.011.89
GPIGroup 1 Automotive, Inc.20200102A20.679.442.833.366.616.08
GPKGraphic Packaging Holding Compa20200102A6.205.413.283.362.122.05
GPLGreat Panther Mining Limited20200102A40.5243.7931.7430.2512.0513.54
GPMTGranite Point Mortgage Trust In20200102A8.3413.761.752.3112.0111.45
GPNGlobal Payments, Inc.20200102A4.022.930.280.332.662.60
GPORGulfport Energy Corp.20200102A35.4025.5311.7013.2613.8212.26
GPREGreen Plains, Inc.20200102A20.8742.02-13.29-13.4755.3155.50
GPRKGEOPARK LIMITED20200102A21.2913.444.886.748.556.69
GPROGoPro, Inc.20200102A22.6818.788.918.279.8710.51
GPSThe Gap, Inc.20200102A5.916.973.494.003.472.97
GPXGP Strategies Corp.20200102A63.4434.3011.0815.6723.2218.63
GQREFlexShares Global Quality Real20200102ETF13.1818.0817.3318.080.750.00
GRAW.R. Grace & Co.20200102A6.334.452.482.511.981.95
GRAFGraf Industrial Corp. Common St20200102A49.191143.811143.811143.810.000.00
GRBKGreen Brick Partners, Inc20200102A26.4317.253.182.6114.0714.64
GRCThe Gorman-Rupp Company Common20200102A47.6723.2312.0315.8811.207.35
GREKGlobal X MSCI Greece ETF20200102ETF11.1911.867.778.484.093.39
GRESIQ ARB Global Resources20200102ETF19.6411.949.749.712.202.24
GRIDFirst Trust NASDAQ Clean Edge S20200102ETF29.0319.6719.8820.09-0.21-0.42
GRIFGriffin Industrial Realty, Inc.20200102A148.5591.9180.7587.3411.164.57
GRINGrindrod Shipping Holdings Ltd.20200102A491.24338.68317.99317.9920.7020.70
GRMNGarmin Ltd20200102A3.535.360.110.435.254.93
GRNiPath Series B Carbon Exchange-20200102ETN71.73
GRNBVanEck Vectors Green Bond ETF20200102ETF23.2313.7614.3114.31-0.55-0.55
GRNQGreenpro Capital Corp. Common S20200102A250.60169.05149.70152.1819.3516.87
GRNVGreenVision Acquisition Corp Co20200102A613.18560.04560.04560.040.000.00
GROWUS Global Investors Inc20200102A124.1359.3650.1050.109.279.27
GRPNGroupon, Inc.Common Stock20200102A41.7934.1924.3923.479.8110.71
GRTSGritstone Oncology, Inc.20200102A104.3451.7426.6827.1425.0624.60
GRTXGalera Therapeutics, Inc. Commo20200102A199.6280.6550.4049.5030.2531.15
GRUAB Svensk Ekportkredit (Swedish20200102ETN85.6312.2912.2912.290.000.00
GRUBGRUBHUB INC.20200102A5.736.734.353.512.383.22
GRWGGROW GENERATION CORP20200102A86.2973.2264.0664.629.168.60
GSGoldman Sachs Group Inc.20200102A2.201.711.111.470.600.24
GSATGlobalstar, Inc.20200102A70.33121.29119.86103.171.4418.30
GSBGlobalSCAPE, Inc.20200102A46.3527.5012.5216.6514.9810.85
GSBCGreat Southern Bancorp Inc20200102A36.2921.838.938.6112.8913.22
GSCGS Connect S&P GSCI Enhanced Co20200102ETN890.88727.39667.88667.8859.5159.51
GSEUGoldman Sachs ActiveBeta Europe20200102ETF42.9524.8825.8924.88-1.020.00
GSEWGoldman Sachs Equal Weight U.S.20200102ETF11.2111.8311.6111.680.220.15
GSHDGoosehead Insurance, Inc. Class20200102A56.3023.0112.7514.9710.268.03
GSIEGoldman Sachs ActiveBeta Intern20200102ETF9.342.562.582.40-0.020.16
GSITGSI Technology20200102A43.3936.3113.7215.7422.5920.57
GSJYGoldman Sachs ActiveBeta Japan20200102ETF43.0329.3827.0427.042.342.34
GSKYGreenSky, Inc. Class A Common S20200102A19.9215.71-5.41-5.2321.1320.94
GSLGlobal Ship Lease, Inc.20200102A160.1069.6943.0244.1026.6825.59
GSLCGoldman Sachs ActiveBeta U.S. L20200102ETF2.772.261.711.680.550.58
GSMFerroglobe PLC Ordinary Shares20200102A107.97159.0453.7861.90105.2697.15
GSPBarclays Bank PLC iPath Exchang20200102ETN20.0317.1416.7116.540.430.59
GSSGolden Star Resources Ltd.20200102A31.9432.5318.0012.7314.7320.00
GSSCGS ActiveBeta U.S. Small Cap Eq20200102ETF21.1713.7511.0810.842.672.90
GSSTGoldman Sachs Access Ultra Shor20200102ETF7.923.643.643.640.000.00
GSUMGridsum Holding Inc.20200102A231.28142.43132.64139.859.782.58
GSVGold Standard Ventures Corp.20200102A41.4857.6277.8077.00-20.17-19.38
GSYInvesco Ultra Short Duration ET20200102ETF1.991.491.491.490.000.00
GTGoodyear Tire & Rubber20200102A6.826.11-0.100.966.215.15
GTEGran Tierra Energy Inc.20200102A79.1870.8334.8036.1936.0334.64
GTECGreenland Technologies Holding20200102A297.86100.66-197.52-197.52298.18298.18
GTESGates Industrial Corporation pl20200102A17.107.882.804.205.083.68
GTHXG1 Therapeutics, Inc. Common St20200102A28.1825.544.553.3021.0022.25
GTIMGood Times Restaurants Inc.20200102A411.54217.16196.89196.9120.2720.24
GTIPGoldman Sachs Access Inflation20200102ETF4.7411.2911.2911.290.000.00
GTLSChart Industries, Inc.20200102A11.768.910.311.808.607.10
GTNGray Television, Inc.20200102A9.858.303.594.614.723.70
GTNAGray Television, Inc. Class A20200102A1000.24345.54345.54345.540.000.00
GTOInvesco Total Return Bond ETF20200102ETF21.9017.8417.4917.600.350.24
GTSTriple-S Management Corporation20200102A18.7312.062.705.389.366.68
GTTGTT Communications, Inc.20200102A26.5418.313.817.4114.5010.90
GTXGarrett Motion Inc. Common Stoc20200102A18.0411.53-7.43-1.3718.9612.90
GTYGetty Realty Corp.20200102A11.646.112.103.074.013.04
GTYHGTY Technology Holdings, Inc. C20200102A197.31102.6557.1863.9045.4738.75
GUDBSage ESG Intermediate Credit ET20200102ETF32.419.379.379.370.000.00
GULFWisdomTree Middle East Dividen20200102ETF167.56153.1328.3628.36124.77124.77
GUNRFlexShares Global Upstream Natu20200102ETF3.522.712.312.210.400.49
GUREGulf Resources, Inc. (NV) Commo20200102A556.86652.21621.27621.2730.9330.93
GURUGlobal X Guru Index ETF20200102ETF37.1138.7137.2639.811.45-1.10
GUSHDirexion Daily S&P Oil & Gas Ex20200102ETF7.284.611.391.283.223.33
GVGoldfield Corporation20200102A102.6875.0163.4267.0111.598.01
GVAGranite Construction Inc.20200102A10.127.245.525.731.721.51
GVALCambria Global Value ETF20200102ETF16.7414.9110.8911.534.023.38
GVIiShares Intermediate Government20200102ETF2.892.282.022.050.260.24
GVIPGoldman Sachs Hedge Industry VI20200102ETF12.107.757.557.750.200.00
GVPGSE Systems, Inc.20200102A547.81436.87432.18432.184.704.70
GWBGreat Western Bancorp, Inc.20200102A11.116.74-1.01-0.747.757.48
GWGHGWG Holdings, Inc20200102A260.43661.22263.04263.04398.18398.18
GWREGUIDEWIRE SOFTWARE, INC.20200102A7.426.263.104.133.162.13
GWRSGlobal Water Resources, Inc.20200102A58.3750.6739.9645.3410.715.34
GWWW.W. Grainger, Inc.20200102A9.293.451.501.751.941.70
GWXSPDR S&P International Small Ca20200102ETF24.098.008.408.04-0.40-0.04
GXCSPDR S&P China ETF20200102ETF10.936.4115.246.37-8.830.04
GXFGlobal X FTSE Nordic Region ETF20200102ETF48.6815.3515.3515.350.000.00
GXGGlobal X MSCI Colombia ETF20200102ETF58.6531.1628.0628.473.102.69
GXGXGX Acquisiton Corp. Class A Com20200102A70.25
GXTGGlobal X Thematic Growth ETF20200102ETF228.8162.0462.0462.040.000.00
GYLDArrow Dow Jones Global Yield ET20200102ETF90.8141.8442.2642.26-0.42-0.42
GYROGyrodyne, LLC Common Stock20200102A320.99382.65382.65382.650.000.00
HHyatt Hotels Corporation20200102A6.524.911.571.763.353.15
HAHawaiian Holdings, Inc.20200102A10.4517.985.104.9112.8813.07
HACKETFMG Prime Cyber Security ETF20200102ETF8.9724.659.309.6815.3514.97
HAEHaemonetics Corporation20200102A9.836.134.054.202.081.93
HAFCHanmi Financial Corp20200102A18.2111.043.623.667.427.39
HAILSPDR S&P Kensho Smart Mobility20200102ETF78.5467.6170.5666.89-2.950.72
HAINHain Celestial Group Inc20200102A7.495.131.190.073.945.06
HALHalliburton Company20200102A4.103.120.121.502.991.61
HALLHallmark Financial Services, In20200102A54.4238.2710.439.3927.8528.89
HALOHalozyme Therapeutics, Inc.20200102A6.477.38-2.11-1.539.498.92
HAPVanEck Vectors Natural Resource20200102ETF21.853.032.943.030.090.00
HAPPHappiness Biotech Group Limited20200102A271.41134.82109.88111.0324.9423.80
HARPHarpoon Therapeutics, Inc. Comm20200102A108.5539.6838.8136.100.873.57
HASHasbro, Inc.20200102A4.453.000.500.842.502.16
HASIHANNON ARMSTRONG SUSTAINABLE IN20200102A10.337.043.002.804.044.25