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'20200121A6.245.292.072.543.222.75
ETF_AvgVW Avg Across Security Type 'ETF’20200121ETF2.055.764.824.940.950.83
ETN_AvgVW Avg Across Security Type 'ETN’20200121ETN15.729.736.216.483.523.13
AAgilent Technologies Inc.20200121A2.182.980.541.062.431.92
AAAlcoa Corporation20200121A6.004.842.202.172.642.66
AAAUPerth Mint Physical Gold ETF (T20200121ETF6.4521.769.339.3412.4312.46
AADRAdvisorShares Dorsey Wright ADR20200121ETF70.4359.5058.6158.450.891.05
AALAmerican Airlines Group Inc.20200121A3.703.521.421.182.102.34
AAMCAltisource Asset Mgmt Corp20200121A350.90233.25216.02216.7317.2316.52
AAMEAtlantic American Corp20200121A663.11397.49430.59430.59-33.09-33.09
AANAaron's, Inc.20200121A9.597.652.670.604.977.04
AAOIApplied Optoelectronics, Inc.20200121A11.5510.400.380.1410.0210.26
AAONAaon Inc20200121A21.4441.9615.3416.3326.6225.63
AAPADVANCE AUTO PARTS INC20200121A6.856.751.281.735.475.02
AAPLApple Inc.20200121A0.830.74-0.30-0.081.040.82
AATAMERICAN ASSETS TRUST, INC.20200121A8.733.911.601.712.312.20
AAUAlmaden Minerals Ltd.20200121A57.80161.17104.10102.7557.0758.42
AAWWAtlas Air Worldwide Holdings, I20200121A19.2912.359.6910.242.662.11
AAXJiShares MSCI All Country Asia e20200121ETF1.451.511.171.150.340.37
AAXNAxon Enterprise, Inc. Common St20200121A12.825.672.573.943.101.73
ABAllianceBernstein Holding, L.P.20200121A15.0811.884.374.347.517.54
ABBVABBVIE INC.20200121A1.872.70-1.530.684.232.02
ABCAmerisourceBergen Corp.20200121A5.9912.851.872.0110.9810.83
ABCBAmeris Bancorp20200121A10.827.922.562.775.375.15
ABEOAbeona Therapeutics Inc. Common20200121A37.9366.6333.4641.9533.2124.71
ABGAsbury Automotive Group, Inc.20200121A21.237.593.924.383.683.22
ABIOARCA biopharma, Inc.20200121A163.05123.4058.0173.3365.3950.07
ABMABM Industries, Inc.20200121A9.044.422.483.001.941.42
ABMDAbiomed Inc20200121A13.836.822.953.333.873.49
ABRArbor Realty Trust, Inc.20200121A6.806.524.164.342.362.18
ABTAbbott Laboratories20200121A1.931.71-0.170.351.881.36
ABTXAllegiance Bancshares, Inc.20200121A16.137.822.392.565.445.26
ABUSArbutus Biopharma Corporation C20200121A61.3430.7713.4314.7417.3416.03
ACAssociated Capital Group, Inc.20200121A103.7566.0042.6850.4223.3115.58
ACAArcosa, Inc. Common Stock20200121A17.888.535.115.513.413.02
ACADAcadia Pharmaceuticals Inc.20200121A13.729.49-1.43-1.3310.9210.82
ACAMAcamar Partners Acquisition Cor20200121A51.4854.0746.2646.267.817.81
ACBAurora Cannabis Inc. Common Sha20200121A49.2843.7625.7129.9818.049.91
ACBIAtlantic Capital Bancshares, In20200121A23.4273.423.092.9370.3270.48
ACCAmerican Campus Communities, In20200121A6.203.872.302.641.571.23
ACCOAcco Brands Corporation20200121A11.968.391.022.457.375.94
ACELAccel Entertainment, Inc.20200121A52.7824.9418.6720.316.274.63
ACERAcer Therapeutics Inc. Common S20200121A82.8869.9418.0117.5651.9452.39
ACESALPS Clean Energy ETF20200121ETF11.2714.2312.5912.591.641.64
ACGLArch Capital Group Ltd20200121A3.384.410.851.593.562.83
ACHCAcadia Healthcare Company, Inc.20200121A10.494.771.192.383.582.39
ACHVAchieve Life Sciences, Inc.20200121A79.9658.2137.5544.7520.6613.46
ACIAAcacia Communications, Inc. Com20200121A2.962.031.600.890.431.14
ACIOAptus Collared Income Opportuni20200121ETF23.7214.5416.1917.44-1.65-2.90
ACIUAC Immune SA20200121A62.5546.6432.0933.0614.5613.58
ACIWACI Worldwide, Inc.20200121A8.075.031.430.223.614.81
ACLSAxcelis Technologies Inc20200121A20.3019.201.393.6117.8215.59
ACMAecom20200121A4.273.850.792.463.061.39
ACMRACM Research, Inc. Class A Comm20200121A32.8820.553.283.2417.2717.31
ACNAccenture PLC20200121A2.394.442.582.851.871.60
ACNBACNB Corp20200121A74.5448.1423.4723.8124.6724.34
ACORAcorda Therapeutics, Inc.20200121A49.57215.12206.65206.058.479.08
ACREAres Commercial Real Estate Cor20200121A7.925.442.362.843.082.61
ACRSAclaris Therapeutics, Inc.20200121A107.5190.4663.5763.0326.8927.42
ACRXAcelRx Pharmaceuticals, Inc20200121A55.0143.2429.2929.6013.9513.63
ACSGXtrackers MSCI ACWI ex USA ESG20200121ETF27.7960.4761.0660.47-0.590.00
ACSIAmerican Customer Satisfaction20200121ETF7.116.156.155.730.000.42
ACSTAcasti Pharma, Inc.20200121A28.9248.9033.0734.0915.8314.81
ACTAdvisorShares Vice ETF20200121ETF25.2839.81-9.62-1.4449.4341.25
ACTGAcacia Research Corporation20200121A81.8634.8928.0827.136.817.76
ACTTAct II Global Acquisition Corp.20200121A21.8018.399.089.089.319.31
ACUAcme United Corporation20200121A157.98189.34180.90180.968.448.38
ACWFiShares Edge MSCI Multifactor G20200121ETF27.6734.8825.4527.079.437.81
ACWIiShares MSCI ACWI ETF20200121ETF1.261.460.290.271.171.20
ACWViShares Edge MSCI Min Vol Globa20200121ETF2.813.762.232.321.521.44
ACWXiShares MSCI ACWI ex US ETF20200121ETF2.031.740.881.000.860.73
ACYAeroCentury Corporation20200121A199.32111.59110.25111.101.340.49
ADBEAdobe Inc.20200121A3.443.052.181.540.871.51
ADCAgree Realty Corporation20200121A7.043.151.381.381.771.78
ADESAdvanced Emissions Solutions, I20200121A22.7528.6826.2625.412.423.27
ADIAnalog Devices, Inc.20200121A3.453.953.792.410.161.54
ADILAdial Pharmaceuticals, Inc20200121A213.34165.1461.3468.58103.8096.56
ADMArcher Daniels Midland Company20200121A2.374.021.121.232.902.79
ADMAADMA Biologics, Inc.20200121A26.0623.8911.3911.9512.5011.94
ADMEAptus Behavioral Momentum ETF20200121ETF13.7019.0315.9815.983.053.05
ADMPAdamis Pharmaceuticals Corporat20200121A77.0655.8951.3651.194.534.70
ADMSAdamas Pharmaceuticals, Inc.20200121A31.7252.7318.8418.7033.9034.07
ADNTAdient plc Ordinary Shares20200121A15.888.594.535.944.062.65
ADPAutomatic Data Processing20200121A2.622.790.84-0.331.953.13
ADPTAdaptive Biotechnologies Corpor20200121A27.3612.266.937.545.334.71
ADREInvesco BLDRS Emerging Markets20200121ETF28.8320.806.746.2314.0614.57
ADROAduro Biotech, Inc.20200121A78.0667.7325.2327.9842.5039.75
ADSAlliance Data Systems Corporati20200121A8.746.223.123.713.102.52
ADSKAutodesk Inc20200121A4.4413.779.138.004.645.77
ADSWAdvanced Disposal Services, Inc20200121A3.040.910.680.680.230.23
ADTADT Inc.20200121A16.0415.714.026.0411.699.67
ADTNAdtran Inc20200121A23.7725.071.012.5624.0622.51
ADUSAddus HomeCare Corp.20200121A22.3411.927.447.864.484.05
ADVMAdverum Biotechnologies, Inc. C20200121A21.2711.302.543.278.768.03
ADXSAdvaxis, Inc.20200121A98.2286.9399.1085.59-12.171.34
AEAdams Resources & Energy Inc.20200121A169.64165.34135.83133.1129.5132.22
AEEAmeren Corporation20200121A2.131.951.060.890.891.06
AEGNAegion Corp20200121A27.4211.564.274.577.296.99
AEHRAehr Test Systems20200121A81.8794.7412.3724.5582.3770.19
AEISAdvanced Energy Industries Inc20200121A13.137.14-0.41-0.177.557.31
AELAmerican Equity Investment Life20200121A10.567.825.736.372.091.45
AEMAgnico Eagle Mines Ltd.20200121A3.513.570.891.582.681.99
AEMDAETHLON MEDICAL INC20200121A71.5779.7741.4461.2738.3618.50
AEOAmerican Eagle Outfitters20200121A6.996.941.462.045.484.90
AEPAmerican Electric Power Company20200121A1.778.297.307.600.990.73
AERAercap Holdings N.V.20200121A4.463.07-0.070.253.142.82
AERIAerie Pharmaceuticals, Inc.20200121A15.2410.823.265.057.585.78
AESAES Corporation20200121A4.934.193.103.851.090.34
AESEAllied Esports Entertainment, I20200121A235.44222.68177.97184.4844.7138.20
AESRAnfield U.S. Equity Sector Rota20200121ETF68.3728.9528.9528.950.000.00
AEYADDvantage Technologies Group,20200121A129.87103.8922.6525.5181.2478.38
AEYEAudioEye, Inc. Common Stock20200121A121.55137.87117.64118.3820.2319.49
AEZSAeterna Zentaris, Inc.20200121A123.28103.7473.1965.1230.5438.61
AFCAllied Capital Corporation20200121A28.4716.9714.7714.772.202.20
AFGAmerican Financial Group, Inc.20200121A7.263.081.842.151.240.92
AFHAtlas Financial Holdings, Inc.20200121A271.27236.00194.06195.2841.9440.73
AFIArmstrong Flooring, Inc.20200121A66.5744.7721.1322.7323.6322.04
AFIFAnfield Universal Fixed Income20200121ETF30.2013.2014.0214.02-0.82-0.82
AFINAmerican Finance Trust, Inc. Cl20200121A22.5815.3111.1911.984.123.33
AFKVanEck Vectors Africa Index ETF20200121ETF51.0849.9115.8630.8434.0519.07
AFLAflac Inc.20200121A1.951.660.600.361.061.30
AFLGFirst Trust Active Factor Large20200121ETF12.0043.0530.2830.2812.7712.77
AFMCFirst Trust Active Factor Mid C20200121ETF18.16
AFMDAffimed N.V.20200121A34.5734.5011.7213.9522.7920.55
AFSMFirst Trust Active Factor Small20200121ETF22.61
AFTYPacer CSOP FTSE China A50 ETF20200121ETF26.7129.8636.0836.08-6.23-6.23
AFYAAfya Limited Class A Common Sha20200121A47.8915.289.3211.825.973.46
AGFIRST MAJESTIC SILVER CORP20200121A9.7410.353.514.616.845.75
AGBAAGBA Acquisition Limited Ordina20200121A129.60
AGCOAGCO Corporation20200121A7.824.652.282.192.372.46
AGEAgeX Therapeutics, Inc.20200121A236.25470.2968.4171.90401.88398.39
AGENAgenus Inc.20200121A26.1021.426.476.8814.9314.52
AGFSAgroFresh Solutions, Inc. Commo20200121A81.8162.2727.7024.3134.5737.96
AGGiShares Core U.S. Aggregate Bon20200121ETF0.880.980.690.710.290.27
AGGPIQ Enhanced Core Plus Bond U.S.20200121ETF12.8133.8314.4412.5019.3921.33
AGGYWisdomTree Yield Enhanced U.S.20200121ETF2.522.663.363.41-0.70-0.74
AGIAlamos Gold Inc. Class A Common20200121A16.9014.217.286.236.917.96
AGIOAgios Pharmaceuticals, Inc.20200121A14.509.802.424.237.385.58
AGLEAeglea BioTherapeutics, Inc.20200121A109.7341.4527.5028.7713.9512.68
AGMFederal Agricultural Mortgage C20200121A30.7816.4212.7712.903.653.52
AGMAFederal Agricultural Mortgage C20200121A270.69
AGMHAGM Group Holdings Inc. Class A20200121A418.85515.25289.15289.15226.10226.10
AGNAllergan plc20200121A1.514.702.943.271.771.43
AGNCAGNC Investment Corp. Common St20200121A5.424.702.322.832.381.87
AGNDWisdomTree Trust WisdomTree Neg20200121ETF43.819.982.189.357.800.63
AGOAssured Guaranty, LTD20200121A6.033.691.361.362.332.33
AGRAvangrid, Inc.20200121A4.883.950.830.923.133.03
AGROADECOAGRO S.A.20200121A26.7215.1716.2012.20-1.032.97
AGRXAgile Therapeutics, Inc20200121A38.7135.53-10.83-9.9546.3745.49
AGSPlayAGS, Inc.20200121A36.3519.949.8710.4810.069.46
AGTiShares MSCI Argentina and Glob20200121ETF42.1826.1316.4017.899.748.24
AGTCApplied Genetic Technologies Co20200121A43.9036.7622.0723.0314.7013.73
AGXArgan, Inc20200121A23.239.027.247.011.782.02
AGYSAgilysys, Inc.20200121A21.2024.674.105.9320.5718.74
AGZiShares Agency Bond ETF20200121ETF4.2913.5013.4413.500.050.00
AGZDWisdomTree Trust WisdomTree Int20200121ETF40.5321.5420.3520.461.191.07
AHCA.H. Belo Corporation20200121A66.9425.7318.3020.507.435.23
AHCOAdaptHealth Corp. Class A Commo20200121A267.63104.9366.5185.5338.4219.41
AHHArmada Hoffler Properties, Inc.20200121A12.5322.268.0115.5414.256.72
AHPIAllied Healthcare Products20200121A256.20309.50208.95200.32100.55109.17
AHTAshford Hospitality Trust, Inc.20200121A37.0630.7116.1215.6114.5915.10
AIArlington Asset Investment Corp20200121A17.6216.1711.4711.684.714.49
AIAiShares Asia 50 ETF20200121ETF16.5213.5513.3313.420.220.14
AIEQAI Powered Equity ETF20200121ETF19.3611.5610.7611.600.80-0.04
AIGAmerican International Group, I20200121A2.532.541.351.861.190.68
AIHSSenmiao Technology Limited Comm20200121A106.81128.86108.63110.5220.2318.34
AIIQAI Powered International Equity20200121ETF34.6432.7714.5232.4818.250.29
AIMAIM ImmunoTech Inc.20200121A63.3576.8023.9349.4752.8727.33
AIMCAltra Industrial Motion Corp.20200121A15.115.812.082.593.723.22
AIMTAimmune Therapeutics, Inc.20200121A12.9714.311.593.2612.7211.05
AINAlbany International Corp Class20200121A14.187.312.171.295.136.02
AINCAshford Inc.20200121A116.71135.30130.44130.444.874.87
AINVApollo Investment Corporation20200121A5.956.851.681.625.175.23
AIQGlobal X Future Analytics Tech20200121ETF23.3931.4419.0222.3712.429.06
AIRAAR Corp.20200121A15.126.59-1.842.088.434.51
AIRGAirgain, Inc. Common Stock20200121A41.9831.291.872.8329.4228.46
AIRIAir Industries Group20200121A75.9381.5559.8264.2521.7317.29
AIRRFirst Trust RBA American Indust20200121ETF14.7312.995.147.547.865.45
AIRTAir T Inc20200121A853.69325.25283.36283.3641.8941.89
AITApplied Industrial Technologies20200121A12.825.831.351.964.483.88
AIVApartment Investment and Manage20200121A4.292.940.741.072.201.87
AIZAssurant, Inc.20200121A5.303.440.360.673.082.77
AJGArthur J. Gallagher & Co.20200121A4.182.341.051.151.291.18
AJRDAerojet Rocketdyne Holdings, In20200121A8.385.702.101.123.604.58
AJXGreat Ajax Corp.20200121A9.1610.252.540.387.719.87
AKAMAkamai Technologies Inc20200121A3.513.47-0.41-0.483.893.95
AKBAAkebia Therapeutics, Inc.20200121A14.6316.324.076.2412.2510.09
AKCAAkcea Therapeutics, Inc. Common20200121A37.8540.1215.0515.2925.0724.83
AKERAkers Biosciences Inc20200121A95.6282.2366.7567.9115.4814.31
AKGAsanko Gold Inc.20200121A63.7660.0526.8033.8833.2526.17
AKRAcadia Realty Trust20200121A6.933.472.411.991.061.47
AKROAkero Therapeutics, Inc. Common20200121A64.7942.349.1516.9333.1925.41
AKRXAkorn, Inc.20200121A77.3568.4353.6946.0614.7322.36
AKTSAKOUSTIS TECHNOLOGIES, INC.20200121A34.9028.6716.2016.6212.4712.05
ALAir Lease Corporation20200121A7.885.231.401.913.833.32
ALACAlberton Acquisition Corporatio20200121A86.50
ALBAlbemarle Corporation20200121A4.712.99-0.290.123.282.87
ALBOAlbireo Pharma, Inc. Common Sto20200121A76.5541.868.3818.6533.4923.21
ALCAlcon Inc. Ordinary Shares20200121A3.102.040.901.041.141.00
ALDXAldeyra Therapeutics, Inc.20200121A49.7042.0520.4422.3621.6119.69
ALEALLETE, Inc.20200121A8.644.42-0.391.454.812.97
ALECAlector, Inc. Common Stock20200121A48.6217.197.488.849.718.36
ALEXAlexander & Baldwin, Inc.20200121A13.855.723.614.352.111.37
ALFAAlphaClone Alternative Alpha ET20200121ETF26.1521.268.8911.7912.389.47
ALGAlamo Group, Inc.20200121A51.9021.1016.1818.834.922.27
ALGNAlign Technology Inc20200121A10.095.131.972.263.162.87
ALGRAllegro Merger Corp. Common Sto20200121A44.2929.2829.2529.280.040.00
ALGTAllegiant Travel Company20200121A23.509.905.305.534.604.38
ALIMAlimera Sciences, Inc.20200121A287.13209.10154.66165.4254.4443.69
ALJJALJ Regional Holdings, Inc. Com20200121A250.49266.90105.20105.20161.70161.70
ALKAlaska Air Group, Inc.20200121A5.993.644.003.12-0.350.52
ALKSAlkermes Inc. plc20200121A8.969.084.625.154.463.94
ALLThe Allstate Corporation20200121A2.303.541.281.432.252.11
ALLEAllegion Public Limited Company20200121A4.573.141.031.042.122.10
ALLKAllakos Inc.20200121A44.6817.284.366.5212.9210.76
ALLOAllogene Therapeutics, Inc. Com20200121A31.4720.5911.4812.899.127.70
ALLTAllot Ltd. Ordinary Shares20200121A26.6636.9936.3231.760.675.23
ALLYAlly Financial Inc.20200121A3.502.75-0.070.112.822.63
ALNAAllena Pharmaceuticals, Inc. Co20200121A94.9766.8318.2124.1748.6242.66
ALNYAlnylam Pharmaceuticals, Inc.20200121A15.959.863.693.916.125.91
ALOAlio Gold Inc. Common Shares20200121A32.1630.8322.1822.668.668.17
ALOTAstroNova, Inc. Common Stock20200121A48.5139.2012.5818.4526.6120.74
ALPNAlpine Immune Sciences, Inc. Co20200121A370.69275.92141.22141.68134.71134.25
ALRMAlarm.com Holdings, Inc.20200121A10.7218.300.570.3617.7317.94
ALRNAileron Therapeutics, Inc. Comm20200121A61.4978.9148.4056.0730.5222.84
ALRSAlerus Financial Corporation Co20200121A159.1279.5873.6773.675.905.90
ALSKAlaska Communications Systems20200121A86.42181.6496.13103.3585.5178.29
ALSNALLISON TRANSMISSION HOLDINGS,20200121A6.206.524.134.602.391.92
ALTAltimmune, Inc. Common Stock20200121A76.5066.3039.4948.7126.8117.59
ALTMAltus Midstream Company Class A20200121A49.1149.9555.5244.49-5.565.46
ALTRAltair Engineering Inc. Class A20200121A15.2810.685.294.435.396.25
ALTSProShares Morningstar Alternati20200121ETF31.1821.5419.7121.541.830.00
ALTYGlobal X SuperDividend Alternat20200121ETF37.3125.7218.3318.337.397.39
ALUSAlussa Energy Acquisition Corp.20200121A60.5511.0110.8310.650.190.36
ALVAutoliv, Inc.20200121A6.482.881.051.061.831.81
ALXAlexander's Inc.20200121A98.1839.8230.8037.138.220.62
ALXNAlexion Pharmaceuticals Inc20200121A6.977.802.444.205.363.60
ALYAAlithya Group inc. Class A Subo20200121A126.32114.34160.40134.54-46.06-20.20
AMAntero Midstream Corporation Co20200121A14.5012.966.666.946.316.01
AMAGAMAG Pharmaceuticals, Inc.20200121A24.9334.412.277.3332.1727.09
AMALAmalgamated Bank Class A Common20200121A50.7336.8816.0615.6720.8221.21
AMATApplied Materials Inc20200121A2.105.381.872.103.513.27
AMBAAmbarella, Inc. Ordinary Shares20200121A8.106.251.661.684.594.57
AMBCAmbac Financial Group, Inc.20200121A15.509.99-0.690.2510.689.74
AMCAMC ENTERTAINMENT HOLDINGS, INC20200121A13.9711.612.983.778.637.83
AMCAiShares Russell 1000 Pure U.S.20200121ETF19.487.817.767.720.050.08
AMCIAMCI Acquisition Corp. Class A20200121A22.6914.9514.9514.950.000.00
AMCRAmcor plc Ordinary Shares20200121A9.387.674.725.242.942.42
AMCXAMC Networks Inc. Class A20200121A10.718.531.792.036.746.50
AMDAdvanced Micro Devices20200121A1.961.670.840.850.820.81
AMEAmetek, Inc.20200121A3.161.690.130.651.571.04
AMEDAmedisys Inc20200121A15.467.032.212.554.824.47
AMEHApollo Medical Holdings, Inc. C20200121A54.5324.741.743.2123.0021.53
AMGAffiliated Managers Group20200121A11.425.733.383.792.341.94
AMGNAmgen Inc20200121A3.376.313.071.423.234.89
AMHAMERICAN HOMES 4 RENT20200121A3.854.512.222.132.292.38
AMHCAmplitude Healthcare Acquisitio20200121A207.75
AMJJP Morgan Alerian MLP Index ETN20200121ETN4.663.831.301.582.532.25
AMKAssetMark Financial Holdings, I20200121A82.8269.8625.7021.5244.1648.34
AMKRAmkor Technology Inc20200121A8.359.50-3.30-2.9112.8112.43
AMLPAlerian MLP ETF20200121ETF11.518.524.536.093.992.43
AMNAMN Healthcare Services20200121A12.476.323.513.742.812.58
AMNBAmerican National Bankshares In20200121A143.43120.8372.5771.8048.2549.02
AMOMQraft AI-Enhanced US Large Cap20200121ETF20.6213.6317.3517.29-3.72-3.67
AMOTAllied Motion Technologies Inc20200121A57.0623.0014.2517.138.755.87
AMPAmeriprise Financial, Inc.20200121A5.495.713.713.891.991.81
AMPEAmpio Pharmaceuticals, Inc20200121A101.15113.5496.2896.5017.2617.04
AMPHAmphastar Pharmaceuticals, Inc.20200121A14.7715.415.035.3810.3810.04
AMPYAmplify Energy Corp.20200121A34.7219.407.798.6411.6110.76
AMRBAmerican River Bankshares20200121A105.0237.7623.9323.9313.8313.83
AMRCAmeresco, Inc.20200121A16.5710.33-1.240.7711.579.57
AMRHAmeri Holdings, Inc. Common Sto20200121A206.73374.97176.43250.69198.54124.29
AMRKA-Mark Precious Metals, Inc.20200121A311.76253.75235.55237.7118.2016.04
AMRSAmyris Inc.20200121A33.5439.8812.578.0527.3131.84
AMRXAmneal Pharmaceuticals, Inc. Cl20200121A19.1315.950.074.2015.8911.76
AMSAmerican Shared Hospital Servic20200121A146.56170.6853.6359.19117.06111.49
AMSCAmerican Superconductor Corp20200121A21.2549.567.191.5442.3748.02
AMSFAMERISAFE, Inc.20200121A26.1113.888.648.595.245.28
AMSWAAmerican Software, Inc.20200121A27.9812.221.623.7710.608.45
AMTAmerican Tower Corporation20200121A3.812.210.180.142.022.06
AMTBAmerant Bancorp Inc. Class A Co20200121A53.6530.4221.5518.918.8711.51
AMTBBAmerant Bancorp Inc. Class B Co20200121A712.69764.28754.97754.979.329.32
AMTDTD Ameritrade Holding Corp20200121A2.171.970.510.371.461.60
AMTXAemetis, Inc.20200121A361.11311.59291.07291.0720.5220.52
AMUETRACS Alerian MLP Index ETN20200121ETN17.096.221.765.534.460.69
AMUBETRACS Alerian MLP Index ETN Se20200121ETN18.460.050.050.050.000.00
AMWDAmerican Woodmark Corp20200121A26.4810.824.545.246.285.58
AMZAInfraCap MLP ETF20200121ETF22.5019.1217.5516.281.582.84
AMZNAmazon.Com Inc20200121A3.101.920.500.891.431.04
ANAutoNation, Inc.20200121A7.413.201.281.391.921.81
ANABAnaptysBio, Inc. Common Stock20200121A22.4013.893.543.8010.3610.09
ANATAmerican National Insurance20200121A79.8238.6230.4531.488.177.14
ANDEAndersons Inc/The20200121A17.9119.513.514.0716.0015.44
ANETArista Networks20200121A6.903.652.542.851.110.80
ANFAbercrombie & Fitch Co.20200121A6.655.761.952.363.813.40
ANGIANGI Homeservices Inc. Class A20200121A11.5623.893.904.1520.0219.76
ANGLVanEck Vectors Fallen Angel Hig20200121ETF3.552.550.240.332.302.22
ANGOAngioDynamics, Inc.20200121A18.7021.877.619.0214.2512.85
ANHAnworth Mortgage Asset Corporat20200121A27.3221.1017.7617.993.343.11
ANIKAnika Therapeutics Inc20200121A21.4922.799.649.6413.1613.16
ANIPANI Pharmaceuticals, Inc.20200121A38.5233.7616.6716.5117.0917.26
ANIXAnixa Biosciences, Inc.20200121A91.9368.6621.9126.4346.7542.23
ANSSAnsys Inc20200121A8.268.201.853.996.354.21
ANTMANTHEM, INC.20200121A6.005.59-0.59-0.076.185.66
ANYSphere 3D Corp. Common Shares20200121A206.93144.7678.1294.4866.6450.28
AOAiShares Core Aggressive Allocat20200121ETF7.788.316.606.611.701.70
AOBCAmerican Outdoor Brands Corpora20200121A11.199.645.243.944.395.70
AOKiShares Core Moderate Allocatio20200121ETF6.9510.805.545.565.275.24
AOMiShares Core Moderate Allocatio20200121ETF9.177.328.127.66-0.79-0.34
AONAon plc Class A20200121A4.012.410.650.061.752.35
AORiShares Core Growth Allocation20200121ETF5.689.0411.505.61-2.453.43
AOSA.O. Smith Corporation20200121A4.803.492.022.671.470.82
AOSLAlpha and Omega Semiconductor L20200121A36.2341.2611.4416.1629.8225.10
APAmpco-Pittsburgh Corp.20200121A91.30100.6172.5675.6828.0524.93
APAApache Corporation20200121A3.473.392.592.930.810.46
APAMARTISAN PARTNERS ASSET MANAGEME20200121A8.296.040.741.085.304.96
APDAir Products & Chemicals, Inc.20200121A5.282.820.120.472.702.35
APDNApplied DNA Sciences, Inc.20200121A137.62102.3079.7683.3622.5418.93
APEIAmerican Public Education, Inc.20200121A23.8412.137.076.565.065.58
APENApollo Endosurgery, Inc.20200121A594.28281.83194.83209.1687.0072.67
APEXApex Global Brands Inc. Common20200121A89.27103.69106.55105.93-2.85-2.24
APHAmphenol Corporation20200121A3.4812.041.461.9810.5810.06
APHAAphria Inc. Common Shares20200121A18.5615.471.563.8513.9011.61
APLEApple Hospitality REIT, Inc.20200121A6.314.581.891.982.692.60
APLSApellis Pharmaceuticals, Inc. C20200121A15.588.503.452.395.056.11
APLTApplied Therapeutics, Inc. Comm20200121A132.5567.0825.9848.5541.1018.54
APMAptorum Group Limited Class A O20200121A407.73263.71256.80256.806.916.91
APOApollo Global Management, Inc.20200121A5.773.621.652.131.971.48
APOGApogee Enterprises Inc20200121A14.5410.50-0.142.2210.638.28
APPFAppFolio, Inc. Class A20200121A22.9213.118.679.614.433.50
APPNAppian Corporation Class A Comm20200121A14.1812.044.936.137.115.91
APPSDigital Turbine, Inc.20200121A13.6814.557.818.276.776.30
APREAprea Therapeutics, Inc. Common20200121A136.2581.0753.0657.5828.0123.49
APRNBlue Apron Holdings, Inc. Class20200121A49.2040.6622.7923.8117.8716.93
APTAlpha Pro Tech, Ltd.20200121A81.5059.8029.6141.6830.2518.16
APTOAptose Biosciences, Inc.20200121A32.9322.694.524.3518.1818.35
APTSPreferred Apartment Communities20200121A12.317.283.713.913.573.38
APTVAptiv PLC20200121A5.092.650.610.862.041.79
APTXAptinyx Inc. Common Stock20200121A70.6060.6228.4228.7032.2031.92
APVOAptevo Therapeutics Inc20200121A84.2450.3735.5637.3214.8113.05
APWCAsia Pacific Wire & Cable Corp20200121A819.25354.90354.90354.900.000.00
APXTApex Technology Acquisition Cor20200121A251.80178.91178.91178.910.000.00
APYApergy Corporation Common Stock20200121A18.047.383.194.124.193.26
APYXApyx Medical Corporation Common20200121A48.2836.1517.6320.5118.5215.65
AQBAquaBounty Technologies, Inc.20200121A143.34222.1596.95106.26125.20115.89
AQMSAqua Metals, Inc. Common Stock20200121A55.6758.7245.4446.4513.3012.57
AQNAlgonquin Power & Utilities Cor20200121A6.726.191.582.314.613.88
AQSTAquestive Therapeutics, Inc. Co20200121A47.0545.5715.1617.1430.4128.43
AQUAEvoqua Water Technologies Corp.20200121A8.6213.02-0.571.7513.6011.27
ARANTERO RESOURCES CORPORATION20200121A44.7434.0117.8918.9416.1315.07
ARAAmerican Renal Associates Holdi20200121A45.7521.7815.9812.495.819.30
ARAVAravive, Inc. Common Stock20200121A41.5329.6411.149.0318.5020.61
ARAYAccuray Incorporated20200121A30.7864.9616.285.1249.0659.97
ARCARC Document Solutions, Inc.20200121A84.5974.3949.2849.2825.1125.11
ARCBArcBest Corporation20200121A19.0623.668.258.4815.4115.17
ARCCAres Capital Corporation20200121A5.255.481.151.734.343.76
ARCEArco Platform Limited Class A C20200121A66.3120.028.9614.5511.065.47
ARCHArch Coal, Inc.20200121A19.179.022.322.846.706.17
ARCMArrow Reserve Capital Managemen20200121ETF11.99
ARCOARCOS DORADOS HOLDINGS INC.20200121A14.0617.020.592.6716.4414.37
ARCTArcturus Therapeutics Holdings20200121A103.6878.4241.4144.2237.0134.20
ARDArdagh Group S.A. Class A Commo20200121A21.398.563.284.415.284.15
ARDSAridis Pharmaceuticals Inc. Com20200121A169.14195.53159.71159.9435.8235.60
ARDXArdelyx, Inc.20200121A19.7613.715.315.858.407.85
AREAlexandria Real Estate Equities20200121A4.532.850.220.582.632.27
ARECAMERICAN RESOURCES CORP20200121A334.48278.65226.88211.0351.7867.63
ARESAres Management Corporation Cla20200121A10.297.183.533.743.663.44
ARGOArgo Group International Holdin20200121A18.067.874.624.503.253.38
ARGTGlobal X MSCI Argentina ETF20200121ETF33.7933.72-1.220.6234.9433.10
ARIAPOLLO COMMERCIAL REAL ESTATE F20200121A5.567.545.835.991.711.56
ARKFARK Fintech Innovation ETF20200121ETF28.2020.0913.5226.606.57-6.51
ARKGARK Genomic Revolution ETF20200121ETF15.258.617.647.550.971.05
ARKKARK Innovation ETF20200121ETF8.056.094.345.601.750.49
ARKQARK Autonomous Technology & Rob20200121ETF12.5116.1515.2315.850.920.30
ARKRArk Restaurants Corp20200121A224.81170.62170.62170.620.000.00
ARKWARK Next Generation Internet ET20200121ETF6.3811.436.347.215.094.22
ARLAmerican Realty Investors, Inc.20200121A620.71333.15341.51341.51-8.36-8.36
ARLOArlo Technologies, Inc.20200121A29.1117.6610.2410.387.427.27
ARLPAlliance Resource Partners LP20200121A20.1414.361.412.8112.9511.54
ARMKARAMARK20200121A4.142.981.37-1.321.614.30
ARMPArmata Pharmaceuticals, Inc. Co20200121A194.91322.25109.09108.18213.16214.08
ARNAArena Pharmaceuticals Inc20200121A13.5812.723.493.859.238.87
ARNCArconic Corporation20200121A3.604.461.201.723.262.74
AROCArchrock Inc20200121A10.868.733.513.905.224.83
AROWArrow Financial Corp20200121A91.9750.2742.3443.027.937.25
ARPOAerpio Pharmaceuticals, Inc. Co20200121A159.83119.1984.5593.6534.6425.54
ARRARMOUR Residential REIT, Inc.20200121A5.436.410.232.046.184.37
ARTLArtelo Biosciences, Inc. Common20200121A220.50200.5384.36102.59116.1797.94
ARTNAArtesian Resources Corp20200121A77.1939.6925.1729.0914.5310.60
ARTWArts-Way Manufacturing Co Inc20200121A302.23240.07230.48230.489.599.59
ARVNArvinas, Inc20200121A38.7325.0810.6211.1714.4613.91
ARWArrow Electronics, Inc.20200121A6.633.560.620.812.942.75
ARWRArrowhead Research Corporation20200121A11.379.003.253.995.745.01
ARYAARYA Sciences Acquisiton Corp.20200121A140.52140.90140.90140.900.000.00
ASBAssociated Banc-Corp20200121A5.086.574.524.812.061.79
ASCARDMORE SHIPPING CORPORATION20200121A25.4915.846.447.149.398.69
ASEAGlobal X FTSE Southeast Asia ET20200121ETF76.7632.7330.4629.922.262.80
ASETFlexShares Real Assets Allocati20200121ETF61.2930.1930.1930.190.000.00
ASFIAsta Funding Inc20200121A70.53231.94147.15147.1584.7884.78
ASGNASGN Incorporated20200121A10.934.691.351.803.342.90
ASHAshland Global Holdings Inc.20200121A7.463.100.560.732.532.37
ASHRXtrackers Harvest CSI 300 China20200121ETF3.372.581.341.521.241.06
ASHSXtrackers Harvest CSI 500 China20200121ETF22.6921.1622.7822.10-1.63-0.94
ASHXXtrackers MSCI China A Inclusio20200121ETF45.1350.2650.4350.43-0.18-0.18
ASIXAdvanSix Inc.20200121A29.9524.4813.9514.7510.539.73
ASMAvino Silver & Gold Mines Ltd.20200121A89.3186.7349.1550.4737.5836.27
ASMBAssembly Biosciences, Inc20200121A31.8219.592.104.0117.4815.58
ASNAAscena Retail Group, Inc.20200121A61.8139.8013.9214.6925.8925.24
ASPNAspen Aerogels, Inc.20200121A55.5229.2715.2516.3514.0212.93
ASPSAltisource Portfolio Solutions20200121A37.4361.9813.9017.0048.0844.98
ASPUASPEN GROUP, INC.20200121A36.3933.5523.0322.5910.5110.96
ASRTAssertio Therapeutics, Inc. Com20200121A77.7359.3118.6522.2840.6637.03
ASRVAmeriServ Financial Inc20200121A75.0361.3559.8959.891.471.47
ASTCAstrotech Corporation (DE) Comm20200121A165.13141.08101.48105.2239.6035.86
ASTEAstec Industries Inc20200121A22.8913.907.498.526.415.38
ASURAsure Software, Inc20200121A32.6120.224.905.8015.3214.41
ASYSAmtech Systems Inc20200121A54.8638.128.5112.7829.6025.34
ATAtlantic Power Corporation20200121A41.6535.0415.7716.2819.2718.76
ATECAlphatec Holdings, Inc.20200121A30.4822.956.129.0816.8413.88
ATENA10 NETWORKS INC20200121A20.4813.359.689.733.673.62
ATESTCTest Symbol Class C20200121A24.5513.6413.5913.640.050.00
ATESTGTEST SYMBOL20200121A27.2414.7914.6514.720.140.07
ATEXAnterix Inc. Common Stock20200121A50.3526.8316.5018.1610.338.67
ATGEAdtalem Global Education Inc. C20200121A10.224.38-1.43-0.125.814.50
ATHAthene Holding Ltd. Class A Com20200121A5.293.621.771.711.851.91
ATHXAthersys, Inc. Common Stock20200121A78.7070.9646.8649.0224.0921.93
ATIAllegheny Technologies20200121A8.705.082.552.842.542.24
ATIFATIF Holdings Limited Ordinary20200121A213.32372.44150.44271.08221.99101.36
ATKRAtkore International Group Inc.20200121A9.383.670.502.423.171.24
ATLCAtlanticus Holdings Corporation20200121A91.6043.9228.2330.8215.6913.09
ATLOAMES National Corp20200121A100.9649.9149.2645.410.654.50
ATMPiPath Select MLP ETN20200121ETF12.536.592.963.593.633.00
ATNIATN International, Inc20200121A55.1420.2911.4310.968.859.33
ATNMActinium Pharmaceuticals, Inc20200121A45.5887.5079.1275.868.3811.64
ATNXAthenex, Inc. Common Stock20200121A18.2810.451.734.568.725.89
ATOAtmos Energy Corporation20200121A4.172.091.270.070.812.01
ATOMAtomera Incorporated Common Sto20200121A152.96160.9635.8044.10125.16116.86
ATOSAtossa Therapeutics, Inc. Commo20200121A70.3590.7474.0774.0716.6716.67
ATRAptarGroup, Inc.20200121A11.0921.179.9413.0711.238.10
ATRAAtara Biotherapeutics, Inc20200121A26.4438.136.239.0031.9329.13
ATRCAtriCure, Inc.20200121A15.448.320.310.228.018.10
ATRIAtrion Corp20200121A4.0817.860.0131.830.15
ATROAstronics Corp20200121A19.7714.272.081.8812.1912.45
ATRSAntares Pharma, Inc.20200121A23.9018.876.587.4912.2911.38
ATSGAir Transport Services Group, I20200121A15.138.613.753.554.865.06
ATTOAtento S.A.20200121A90.1054.9430.3643.5524.5811.39
ATUSAltice USA, Inc. Class A Common20200121A3.965.092.532.652.562.45
ATVIActivision Blizzard Inc.20200121A2.041.91-0.131.022.040.88
ATXIAvenue Therapeutics, Inc. Commo20200121A168.4588.0941.5448.2346.5539.86
AUBAtlantic Union Bankshares Corpo20200121A16.3014.720.200.6514.5214.06
AUDCAudioCodes Ltd20200121A18.8713.191.194.4411.998.74
AUGAuryn Resources Inc. Common Sha20200121A91.2384.4315.6923.5668.7460.87
AUMNGolden Minerals Company20200121A88.09112.2271.8468.6440.3943.59
AUPHAurinia Pharmaceuticals Inc20200121A9.597.211.520.745.696.48
AUSFGlobal X Adaptive U.S. Factor E20200121ETF24.7414.1114.3314.11-0.230.00
AUTOAutoWeb, Inc. Common Stock20200121A188.6278.5071.4370.057.078.44
AUYYamana Gold, Inc.20200121A26.5624.0211.1213.8412.9010.19
AVAAvista Corporation20200121A7.743.491.422.532.070.95
AVAVAeroVironment, Inc.20200121A18.138.943.203.965.744.98
AVBAvalonBay Communities, Inc.20200121A5.292.280.390.931.901.35
AVCOAvalon GloboCare Corp. Common S20200121A96.6463.4755.9556.677.526.80
AVDAmerican Vanguard Corporation20200121A25.0025.6421.3020.644.355.01
AVDEAvantis International Equity ET20200121ETF28.6420.7120.7120.710.000.00
AVDVAvantis International Small Cap20200121ETF16.204.794.165.030.63-0.25
AVEMAvantis Emerging Markets Equity20200121ETF24.6825.5016.3816.389.129.12
AVEOAVEO Pharmaceuticals, Inc.20200121A43.4450.3337.4438.0612.9212.29
AVGOBroadcom Inc. Common Stock20200121A3.632.850.901.231.951.62
AVGRAvinger, Inc. Common Stock20200121A192.71207.16172.82176.7234.3430.44
AVIDAvid Technology Inc20200121A30.2039.3025.6726.4713.6312.83
AVLRAvalara, Inc.20200121A16.666.686.715.34-0.031.34
AVNSAvanos Medical, Inc.20200121A15.135.311.511.643.803.67
AVNWAviat Networks, Inc.20200121A182.86199.3589.9789.97109.38109.38
AVROAVROBIO, Inc. Common Stock20200121A62.7037.1117.3216.8019.7920.31
AVTAvnet, Inc.20200121A5.8018.554.133.9914.4214.59
AVTRAvantor, Inc.20200121A6.404.683.193.701.490.97
AVUSAvantis U.S. Equity ETF20200121ETF19.2512.4211.3611.951.060.47
AVUVAvantis U.S. Small Cap Value ET20200121ETF17.379.506.056.043.453.46
AVXLAnavex Life Sciences20200121A39.0430.527.8915.4722.6315.04
AVYAvery Dennison Corp.20200121A6.763.980.971.313.012.67
AVYAAvaya Holdings Corp. Common Sto20200121A8.028.254.474.893.793.36
AWIArmstrong World Industries, Inc20200121A9.9016.0213.9314.022.092.00
AWKAmerican Water Works Company, I20200121A3.422.682.012.170.670.51
AWRAmerican States Water Company20200121A7.865.741.562.134.183.61
AWREAware Inc20200121A63.9341.6832.9835.218.706.47
AWTMAware Ultra-Short Duration Enha20200121ETF7.162.722.472.470.240.24
AWXAvalon Holdings Corp.20200121A157.78216.75-160.44-160.44377.19377.19
AXAxos Financial, Inc. Common Sto20200121A10.584.692.873.111.821.58
AXASAbraxas Petroleum Corporation20200121A36.24103.8667.3268.9136.6735.34
AXDXAccelerate Diagnostics, Inc.20200121A36.3323.851.623.6722.2320.18
AXEAnixter International Inc20200121A3.412.261.321.390.940.87
AXGNAxogen, Inc. Common Stock20200121A29.2630.8915.1515.6315.7415.26
AXGTAxovant Gene Therapies Ltd. Com20200121A96.7876.4050.5748.1625.8328.24
AXJLWisdomTree Asia-Pacific ex-Japa20200121ETF25.6835.9035.9035.900.000.00
AXLAmerican Axle & Manufacturing H20200121A11.169.303.854.065.445.24
AXLAAxcella Health Inc. Common Stoc20200121A173.2197.7096.0494.631.653.07
AXNXAxonics Modulation Technologies20200121A35.8028.466.4723.4522.005.01
AXPAmerican Express Company20200121A2.101.661.131.160.520.50
AXRAMREP Corporation20200121A478.63197.34117.23120.9280.1176.42
AXSAxis Capital Holders Limited20200121A6.221.81-0.020.371.981.47
AXSMAxsome Therapeutics, Inc20200121A20.7512.635.584.637.058.00
AXTAAxalta Coating Systems Ltd.20200121A3.902.760.130.602.632.17
AXTIAXT Inc20200121A32.1841.7119.2723.2622.4418.44
AXUAlexco Resource Corp.20200121A55.1264.3341.1837.8023.2227.02
AYAtlantica Yield plc20200121A8.096.823.984.352.832.47
AYIAcuity Brands, Inc.20200121A10.804.560.351.984.212.58
AYTUAytu BioScience, Inc. Common St20200121A153.6499.9870.3578.3129.6321.67
AYXAlteryx, Inc.20200121A9.966.195.155.481.040.71
AZOAutoZone, Inc.20200121A12.836.723.634.043.082.67
AZPNAspen Technology Inc20200121A9.633.811.571.992.241.82
AZREAzure Power Global Limited20200121A111.7197.5660.4960.5037.0737.06
AZRXAzurRx BioPharma, Inc. Common S20200121A119.29109.2689.2097.8520.0611.41
AZZAZZ Inc.20200121A20.699.655.095.764.563.88
BBarnes Group Inc.20200121A15.156.454.582.321.874.13
BABoeing Company20200121A4.493.870.821.563.052.31
BABInvesco Taxable Municipal Bond20200121ETF4.685.655.595.560.060.09
BACBank of America Corporation20200121A2.912.760.921.571.831.18
BAHBooz Allen Hamilton Holding Cor20200121A4.352.840.871.341.971.50
BALiPath Series B Bloomberg Cotton20200121ETN36.24103.0080.7380.9422.2822.06
BAMBrookfield Asset Management Inc20200121A2.212.110.990.871.111.24
BANCBanc of California, Inc.20200121A12.476.022.342.363.683.66
BANDBandwidth Inc. Class A Common S20200121A29.8515.309.9210.975.384.33
BANRBanner Corp.20200121A12.0333.789.479.5824.3124.20
BANXStoneCastle Financial Corporati20200121A76.7579.3152.7056.8226.6222.49
BAPCredicorp LTD20200121A16.916.322.683.953.642.37
BAPRInnovator S&P 500 Buffer ETF -20200121ETF37.2520.6920.4020.400.290.29
BASIBioanalytical Systems Inc20200121A162.21152.72124.62134.2028.1018.53
BATRALiberty Media Corporation Serie20200121A26.7128.9018.2714.3810.6314.52
BATRKLiberty Media Corporation Serie20200121A21.9915.067.606.927.468.15
BATTAmplify Advanced Battery Metals20200121ETF38.6923.0123.1419.99-0.133.01
BAUGInnovator S&P 500 Buffer ETF -20200121ETF28.1716.4714.4216.342.050.14
BAXBaxter International Inc.20200121A2.221.990.781.031.210.96
BBBlackBerry Limited20200121A15.0911.925.645.056.276.86
BBAXJPMorgan BetaBuilders Developed20200121ETF10.195.375.604.84-0.230.53
BBBYBed Bath & Beyond Inc20200121A6.496.841.363.565.483.28
BBCVirtus LifeSci Biotech Clinical20200121ETF32.9416.6519.9117.92-3.26-1.28
BBCAJPMorgan BetaBuilders Canada ET20200121ETF4.282.151.771.760.380.40
BBCPConcrete Pumping Holdings, Inc.20200121A119.6883.1730.9331.9152.2351.26
BBDCBarings BDC, Inc.20200121A29.3919.6617.8017.881.861.78
BBEUJPMorgan BetaBuilders Europe ET20200121ETF4.313.932.293.661.650.28
BBGIBeasley Broadcasting Group Inc20200121A80.3946.6027.6438.7518.967.85
BBHVanEck Vectors Biotech ETF20200121ETF6.116.776.256.430.520.34
BBIBrickell Biotech, Inc. Common S20200121A122.78125.8981.0569.7744.8456.12
BBINJPMorgan BetaBuilders Internati20200121ETF3.6289.1491.0589.14-1.910.00
BBIOBridgeBio Pharma, Inc. Common S20200121A68.6748.080.400.2547.6847.83
BBJPJPMorgan BetaBuilders Japan ETF20200121ETF4.243.773.243.420.530.36
BBPVirtus LifeSci Biotech Products20200121ETF56.5340.8918.9425.8721.9515.03
BBQBBQ Holdings, Inc. Common Stock20200121A133.90134.40107.64113.3726.7621.03
BBREJPMorgan BetaBuilders MSCI U.S.20200121ETF3.612.371.611.740.760.64
BBSAJPMorgan BetaBuilders 1-5 Year20200121ETF7.4915.9410.9015.545.040.40
BBSIBarrett Business Services20200121A33.1116.187.499.088.697.10
BBUBrookfield Business Partners L.20200121A19.7516.4612.8613.563.592.90
BBUSJPMorgan BetaBuilders U.S. Equi20200121ETF3.345.564.594.760.970.80
BBWBuild-A-Bear Workshop, Inc.20200121A39.0627.6413.0512.4114.5915.23
BBXBBX Capital Corporation Class A20200121A41.6026.0514.3114.3011.7311.74
BBYBest Buy Company, Inc.20200121A2.912.551.521.641.030.91
BCBrunswick Corporation20200121A9.284.451.651.192.813.26
BCBPBCB Bancorp Inc (NJ)20200121A52.6942.5419.2418.8923.3023.65
BCCBoise Cascade Company20200121A15.927.332.743.404.593.94
BCDAberdeen Standard Bloomberg All20200121ETF23.60
BCDABioCardia, Inc. Common Stock20200121A362.56134.5839.0940.6695.4893.91
BCEBCE, Inc.20200121A2.201.860.870.680.991.18
BCEIBONANZA CREEK ENERGY, INC.20200121A16.629.551.681.507.878.05
BCELAtreca, Inc. Class A Common Sto20200121A133.8359.8330.8334.0629.0025.77
BCIAberdeen Standard Bloomberg All20200121ETF14.9919.1313.8513.365.295.78
BCLIBrainstorm Cell Therapeutics In20200121A37.4018.9316.0415.942.892.99
BCMiPath Pure Beta Broad Commodity20200121ETN16.6916.2416.7516.61-0.51-0.37
BCMLBayCom Corp Common Stock20200121A91.7745.5928.3033.6217.2911.98
BCOThe Brink's Company20200121A14.707.041.141.655.905.39
BCOMB Communications Ltd20200121A294.53294.10293.98293.980.120.12
BCORBlucora, Inc.20200121A16.3915.345.815.969.539.38
BCOVBrightcove, Inc.20200121A18.1281.4580.7181.010.750.47
BCOW1895 Bancorp of Wisconsin, Inc.20200121A76.0357.4555.3455.342.122.12
BCPCBalchem Corporation20200121A31.8314.079.419.914.664.16
BCRXBioCryst Pharmaceuticals Inc20200121A32.5130.2813.1415.0217.1415.28
BCSFBain Capital Specialty Finance,20200121A15.3615.2717.6710.25-2.405.01
BCTFBancorp 34, Inc. Common Stock20200121A50.7721.2520.6520.650.600.60
BDCBelden Inc.20200121A14.596.173.093.683.082.49
BDCSUBS AG Exchange Traded Access S20200121ETN10.477.70-3.73-3.7311.4311.43
BDCYETRACS 2xMonthly Leveraged Well20200121ETN111.1551.5951.5951.590.000.00
BDCZETRACS Wells Fargo Business Dev20200121ETN14.444.388.888.88-4.50-4.50
BDECInnovator S&P 500 Buffer ETF -20200121ETF18.2014.2112.8114.211.400.00
BDGEBridge Bancorp Inc20200121A39.2717.444.546.8512.9010.59
BDLFlanigan's Enterprises Inc20200121A92.3879.7679.7679.760.000.00
BDNBrandywine Realty Trust20200121A6.445.222.662.482.572.73
BDRBlonder Tongue Laboratories Inc20200121A325.75161.15116.79119.6844.3641.46
BDSIBioDelivery Sciences Internatio20200121A17.7623.061.462.9321.6420.17
BDXBecton, Dickinson and Co.20200121A4.952.510.540.731.971.78
BEBloom Energy Corporation20200121A20.9214.292.492.4211.8011.87
BEATBioTelemetry, Inc.20200121A16.4121.815.796.6016.0215.21
BECNBeacon Roofing Supply, Inc.20200121A12.3913.38-0.64-8.2114.0221.59
BELFABel Fuse Inc20200121A875.35517.34505.45506.1211.8911.22
BELFBBel Fuse Inc20200121A55.4671.9848.2050.2623.7721.72
BENFranklin Resources, Inc.20200121A4.023.260.802.092.461.17
BEPBrookfield Renewable Partners L20200121A6.705.442.342.543.092.90
BERYBerry Global Group, Inc.20200121A5.183.981.712.042.271.95
BFABrown-Forman Corporation Class20200121A28.1618.5016.5116.032.002.48
BFBBrown-Forman Corporation Class20200121A5.274.072.362.461.711.61
BFAMBRIGHT HORIZONS FAMILY SOLUTION20200121A9.014.962.212.742.752.22
BFCBank First Corporation Common S20200121A176.03110.9194.02101.0016.899.91
BFINBankFinancial Corporation20200121A80.9232.5817.8818.2414.6914.34
BFITGlobal X Health & Wellness Them20200121ETF15.4544.2722.7022.7021.5721.57
BFORBarron's 400 ETF20200121ETF17.328.812.473.156.345.66
BFSSaul Centers, Inc.20200121A20.8413.594.516.059.087.54
BFSTBusiness First Bancshares, Inc.20200121A115.6174.1527.3850.9646.7723.19
BGBunge Limited20200121A5.352.990.680.972.322.02
BGCPBGC Partners, Inc.20200121A17.0016.036.716.029.3310.01
BGFVBig 5 Sporting Goods Corp20200121A30.0127.1117.7618.779.358.34
BGGBriggs & Stratton Corp.20200121A20.1426.2116.0716.9910.139.22
BGIBirks Group Inc20200121A743.36737.22737.22737.220.000.00
BGRNiShares Global Green Bond ETF20200121ETF18.3132.8027.3627.365.445.44
BGSB&G Foods, Inc.20200121A8.0093.5189.9990.823.512.70
BGSFBG Staffing Inc.20200121A44.4232.8921.3222.6511.5710.24
BHBiglari Holdings Inc. Class B C20200121A164.8771.0961.2359.669.8611.42
BHABiglari Holdings Inc. Class A C20200121A44.8153.0753.4353.430.000.00
BHATBlue Hat Interactive Entertainm20200121A406.68280.31263.05268.4917.2611.81
BHBBar Harbor Bankshares20200121A107.8844.0336.9628.267.0815.78
BHCBausch Health Companies Inc.20200121A3.794.110.800.833.323.29
BHEBenchmark Electronics20200121A8.877.11-1.804.748.912.36
BHFBrighthouse Financial, Inc.20200121A7.925.64-0.97-0.946.616.58
BHLBBerkshire Hills Bancorp, Inc.20200121A14.969.223.193.546.055.68
BHRBraemar Hotels & Resorts Inc. C20200121A20.9020.445.877.7414.5812.70
BHTGBioHiTech Global, Inc. Common S20200121A220.45311.1266.88271.76244.2439.36
BHVNBiohaven Pharmaceutical Holding20200121A21.0312.459.268.513.193.94
BIBProShares Ultra NASDAQ Biotechn20200121ETF7.8425.0540.8930.23-15.83-5.17
BIBLInspire 100 ETF20200121ETF16.0914.5112.2313.222.281.29
BICKFirst Trust BICK Index Fund20200121ETF35.8722.1522.2022.07-0.050.08
BIGBig Lots, Inc.20200121A11.359.096.465.582.633.50
BIIBBiogen Inc. Common Stock20200121A6.363.20-0.819.974.01-6.77
BILSPDR Bloomberg Barclays 1-3 Mon20200121ETF1.090.990.990.990.000.00
BILLBill.com Holdings, Inc.20200121A25.5316.898.639.558.267.34
BIMIBOQI International Medical Inc.20200121A229.69207.33178.33181.3029.0026.03
BIOBio-Rad Laboratories, Inc.Class20200121A18.597.192.172.805.014.39
BIOBBio-Rad Laboratories, Inc. Clas20200121A75.8436.8236.8236.820.000.00
BIOCBiocept, Inc.20200121A51.8199.0077.4776.5721.5322.43
BIOLBiolase, Inc.20200121A197.80199.82140.75143.5959.0756.24
BIOXBioceres Crop Solutions Corp. O20200121A368.76230.59235.60231.69-5.02-1.11
BIPBrookfield Infrastructure Partn20200121A4.343.94-0.590.174.543.78
BISProShares UltraShort NASDAQ Bio20200121ETF9.275.951.852.184.113.79
BIVVanguard Intermediate-Term Bond20200121ETF1.582.051.981.960.070.09
BIZDVanEck Vectors BDC Income ETF20200121ETF8.5512.3410.4610.481.881.86
BJBJs Wholesale Club Holdings, In20200121A7.584.53-0.630.375.164.16
BJANInnovator S&P 500 Buffer ETF -20200121ETF15.357.047.266.95-0.220.09
BJKVanEck Vectors Gaming ETF20200121ETF51.7367.36-6.5955.9073.9511.46
BJRIBJ's Restaurants, Inc.20200121A16.6611.666.623.585.048.08
BJULInnovator S&P 500 Buffer ETF -20200121ETF11.515.874.884.880.990.99
BJUNInnovator S&P 500 Buffer ETF -20200121ETF29.4245.4420.9624.4624.4820.99
BKBank of New York Mellon Corpora20200121A2.292.171.221.400.950.77
BKCCBlackRock Capital Investment Co20200121A20.5626.3723.6220.812.755.56
BKDBrookdale Senior Living, Inc.20200121A14.1611.094.795.276.315.79
BKEThe Buckle, Inc.20200121A11.6215.9415.4714.340.471.64
BKEPBlueknight Energy Partners L.P.20200121A113.6195.9687.7787.548.198.42
BKFiShares MSCI BRIC Index Fund20200121ETF9.0746.5947.5347.30-0.95-0.72
BKHBlack Hills Corporation20200121A7.074.642.63-0.022.014.67
BKIBlack Knight, Inc. Common Stoc20200121A7.623.901.991.921.911.99
BKLNInvesco Senior Loan ETF20200121ETF4.393.513.223.180.290.33
BKNGBooking Holdings Inc. Common St20200121A10.125.342.573.122.491.95
BKRBaker Hughes Company20200121A4.527.274.675.402.621.88
BKSCBank of South Carolina20200121A182.38102.1557.4581.6744.7020.48
BKTIBK Technologies Corporation20200121A305.23168.89160.74160.748.158.15
BKUBankunited, Inc.20200121A4.553.671.371.642.302.03
BKYIBIO-key International, Inc. Com20200121A245.30369.7650.4851.20319.28318.56
BLBlackLine, Inc. Common Stock20200121A13.127.351.331.366.026.00
BLBDBlue Bird Corporation Common St20200121A30.7017.939.0810.428.857.51
BLCMBellicum Pharmaceuticals, Inc.20200121A62.5293.9114.3731.2879.5462.46
BLCNReality Shares Nasdaq NextGen E20200121ETF51.8642.0825.8542.7116.23-0.63
BLDTopBuild Corp. Common Stock20200121A13.0910.006.586.313.423.69
BLDPBallard Power Systems Inc.20200121A11.7120.76-7.534.3328.3016.44
BLDRBuilders FirstSource, Inc.20200121A6.348.025.435.862.602.17
BLESInspire Global Hope ETF20200121ETF72.7734.5434.5134.510.030.03
BLFSBioLife Solutions Inc.20200121A37.9923.2610.1911.0613.0612.19
BLHYVirtus Newfleet Dynamic Credit20200121ETF111.7352.8252.8252.820.000.00
BLINBridgeline Digital Inc.20200121A208.55116.4585.03104.2931.4212.16
BLKBlackrock, Inc.20200121A6.593.191.141.481.941.71
BLKBBlackbaud, Inc.20200121A14.835.490.331.475.164.01
BLLBall Corporation20200121A4.712.690.151.492.541.21
BLMNBloomin' Brands, Inc. Common St20200121A9.405.521.120.644.404.88
BLNKBlink Charging Co. Common Stock20200121A61.4167.1251.5251.4915.6115.64
BLOKAmplify Transformational Data S20200121ETF12.0031.0832.2526.11-1.174.96
BLPHBellerophon Therapeutics, Inc.20200121A141.35104.9695.2696.189.708.78
BLUBELLUS Health Inc.20200121A52.8232.6122.8929.619.723.01
BLUEbluebird bio, Inc. Common Stock20200121A15.298.153.573.634.584.51
BLVVanguard Long-Term Bond ETF20200121ETF5.555.042.472.632.572.41
BLXBanco Latinoamericano de Comerc20200121A25.4015.7610.589.955.185.81
BMCHBMC Stock Holdings, Inc20200121A8.724.761.953.042.811.72
BMIBadger Meter, Inc.20200121A15.105.84-1.83-1.357.677.18
BMLPDorsey Wright MLP Index ETNs du20200121ETF46.2298.27-56.1693.12154.435.15
BMOBank of Montreal20200121A1.915.875.665.650.210.22
BMRABIOMERICA INC20200121A142.9492.8684.2883.258.589.60
BMRCBank of Marin Bancorp20200121A40.0619.8212.6813.067.146.76
BMRNBioMarin Pharmaceuticals Inc20200121A5.563.660.270.863.392.80
BMTCBryn Mawr Bank Corp20200121A22.2938.246.046.9132.2031.33
BMYBristol-Myers Squibb Co.20200121A1.501.950.230.171.721.78
BNDVanguard Total Bond Market20200121ETF1.202.400.962.151.440.25
BNDCFlexShares Core Select Bond Fun20200121ETF16.4262.6562.2962.290.370.37
BNDWVanguard Total World Bond ETF20200121ETF4.5210.8217.9610.63-7.140.19
BNDXVanguard Total International Bo20200121ETF1.760.940.880.880.060.06
BNEDBarnes & Noble Education, Inc20200121A39.4033.908.208.2725.7025.63
BNFTBenefitfocus, Inc.20200121A25.1725.3513.0514.9412.3010.41
BNGOBionano Genomics, Inc. Common S20200121A90.4876.7058.6159.7018.0816.99
BNKDMicroSectorsTM U.S. Big Banks I20200121ETN55.1166.9866.9866.980.000.00
BNKOMicroSectorsTM U.S. Big Banks I20200121ETN11.10
BNKUMicroSectorsTM U.S. Big Banks I20200121ETN20.52190.62131.32190.9759.30-0.36
BNKZMicroSectorsTM U.S. Big Banks I20200121ETN32.10
BNOVInnovator S&P 500 Buffer ETF -20200121ETF28.046.976.466.460.510.51
BNSBank of Nova Scotia20200121A1.831.881.000.820.881.06
BNSOBonso Electronic International20200121A1090.13272.34-112.741.63385.08270.71
BOCHBank of Commerce Holdings (CA)20200121A68.7253.2646.3947.236.876.03
BOCTInnovator S&P 500 Buffer ETF -20200121ETF19.7813.1410.5810.852.552.28
BOHBank of Hawaii Corp.20200121A10.706.311.751.934.554.37
BOKFBOK Financial Corp20200121A10.454.911.032.253.892.67
BOMNBoston Omaha Corporation Class20200121A47.5663.897.8450.9656.0512.93
BONDPIMCO Active Bond Exchange-Trad20200121ETF3.151.861.401.580.460.29
BOOMDMC Global Inc. Common Stock20200121A23.4816.485.026.4511.4510.03
BOOTBoot Barn Holdings, Inc.20200121A11.8016.0411.4812.034.564.01
BORRBorr Drilling Limited Common sh20200121A132.9150.5929.5220.6121.0729.98
BOSCB.O.S. Better On-Line Solutions20200121A176.79277.76-10.36-10.36288.12288.12
BOSSGlobal X Founder-Run Companies20200121ETF49.2124.5923.4624.591.140.00
BOTJBank of the James Financial Gro20200121A327.85169.66156.41156.4113.2413.24
BOTZGlobal X Funds Global X Robotic20200121ETF4.503.963.363.390.600.57
BOUTInnovator IBD Breakout Opportun20200121ETF66.9187.4187.4187.410.000.00
BOXBOX, INC.20200121A7.225.063.023.252.041.82
BOXLBoxlight Corporation Class A Co20200121A121.64110.41215.2289.11-104.8121.30
BPFHBoston Private Financial Holdin20200121A9.1715.861.140.9214.7514.98
BPMCBlueprint Medicines Corporation20200121A27.664.263.264.131.000.13
BPMPBP Midstream Partners LP Common20200121A22.7224.787.499.3517.2815.43
BPMXBioPharmX Corporation20200121A85.52102.3572.0980.9030.2521.45
BPOPPopular Inc20200121A6.5114.842.542.8412.3112.02
BPRNThe Bank of Princeton20200121A235.44133.11109.63111.8223.4821.29
BPTBP Prudhoe Bay Royalty Trust20200121A34.1439.539.6216.8029.9022.72
BPTHBio-Path Holdings Inc20200121A62.2747.3912.4819.5734.9127.82
BPYBrookfield Property Partners L.20200121A5.0212.709.4111.563.301.17
BRBroadridge Financial Solutions20200121A5.512.851.071.261.791.60
BRBRBellRing Brands, Inc.20200121A32.0215.076.386.868.698.21
BRBSBlue Ridge Bankshares, Inc.20200121A129.56112.92114.37113.89-1.45-0.96
BRCBrady Corporation20200121A17.916.563.323.743.242.81
BREWCraft Brew Alliance, Inc.20200121A6.196.193.473.622.722.58
BRFVanEck Vectors Brazil Small-Cap20200121ETF40.8665.3237.7614.2327.5651.09
BRGBluerock Residential Growth REI20200121A16.3916.6817.019.80-0.336.88
BRIDBridgford Foods Corp20200121A454.71168.43137.59153.6830.8414.75
BRKABerkshire Hathaway Inc.20200121A
BRKBBERKSHIRE HATHAWAY Class B20200121A1.448.7611.3310.07-2.57-1.31
BRKLBrookline Bancorp Inc20200121A11.8110.341.341.309.009.04
BRKRBruker Corporation20200121A9.969.197.507.511.681.68
BRKSBrooks Automation Inc20200121A10.928.490.260.598.237.90
BRMKBroadmark Realty Capital Inc. C20200121A9.678.713.234.115.484.60
BRNBarnwell Industries, Inc.20200121A354.68302.96256.70282.0646.2620.89
BROBrown & Brown, Inc.20200121A2.852.250.680.721.571.54
BROGBrooge Energy Limited Ordinary20200121A418.53143.76103.67116.0640.1027.71
BRPBRP Group, Inc. Class A Common20200121A65.9819.393.536.0915.8613.30
BRPABig Rock Partners Acquisition C20200121A522.79903.86164.16164.16739.70739.70
BRTBRT Apartments Corp20200121A52.4330.3138.6926.99-8.383.32
BRXBRIXMOR PROPERTY GROUP INC.20200121A4.908.845.125.013.723.84
BRYBerry Corporation (bry) Common20200121A20.0518.347.498.5710.859.77
BRZUDirexion Daily MSCI Brazil Bull20200121ETF3.673.170.621.152.552.01
BSAEInvesco BulletShares 2021 USD E20200121ETF37.8622.1022.1022.100.000.00
BSBEInvesco BulletShares 2022 USD E20200121ETF42.2225.9425.9425.940.000.00
BSBKBogota Financial Corp. Common S20200121A35.7825.0215.6917.359.337.67
BSCEInvesco BulletShares 2023 USD E20200121ETF38.7934.6138.1629.02-3.565.58
BSCKInvesco BulletShares 2020 Corpo20200121ETF5.264.614.494.550.120.07
BSCLInvesco BulletShares 2021 Corpo20200121ETF4.813.503.273.250.220.25
BSCMInvesco BulletShares 2022 Corpo20200121ETF4.914.013.573.580.440.43
BSCNInvesco BulletShares 2023 Corpo20200121ETF5.972.752.802.81-0.05-0.06
BSCOInvesco BulletShares 2024 Corpo20200121ETF9.125.815.765.740.050.07
BSCPInvesco BulletShares 2025 Corpo20200121ETF9.259.909.419.830.490.07
BSCQInvesco BulletShares 2026 Corpo20200121ETF14.839.105.835.833.273.27
BSCRInvesco BulletShares 2027 Corpo20200121ETF6.8710.5110.3310.770.18-0.27
BSCSInvesco BulletShares 2028 Corpo20200121ETF22.3110.159.419.820.740.34
BSCTInvesco BulletShares 2029 Corpo20200121ETF24.5023.2323.9221.76-0.681.48
BSDEInvesco BulletShares 2024 USD E20200121ETF41.3117.9717.9717.970.000.00
BSEPInnovator S&P 500 Buffer ETF -20200121ETF25.1325.2825.2825.280.000.00
BSETBassett Furniture Industries I20200121A60.8246.3466.0566.49-19.70-20.15
BSGMBioSig Technologies, Inc. Commo20200121A86.2864.1844.7446.7719.4317.41
BSIGBrightSphere Investment Group I20200121A15.5910.127.845.342.284.79
BSJKInvesco BulletShares 2020 High20200121ETF4.844.492.813.181.681.31
BSJLInvesco BulletShares 2021 High20200121ETF4.208.175.555.562.622.61
BSJMInvesco BulletShares 2022 High20200121ETF4.217.867.047.100.830.76
BSJNInvesco BulletShares 2023 High20200121ETF3.993.473.163.160.310.31
BSJOInvesco BulletShares 2024 High20200121ETF5.256.946.615.650.331.29
BSJPInvesco BulletShares 2025 High20200121ETF4.052.932.352.380.580.55
BSJQInvesco BulletShares 2026 High20200121ETF5.245.232.213.033.022.20
BSJRInvesco BulletShares 2027 High20200121ETF11.484.875.666.81-0.80-1.95
BSMBlack Stone Minerals, L.P.20200121A16.7510.705.876.364.854.36
BSMLInvesco BulletShares 2021 Munic20200121ETF9.301.911.911.910.000.00
BSMMInvesco BulletShares 2022 Munic20200121ETF15.903.223.223.220.000.00
BSMNInvesco BulletShares 2023 Munic20200121ETF15.1311.3911.3911.390.000.00
BSMOInvesco BulletShares 2024 Munic20200121ETF15.0618.9118.9118.910.000.00
BSMPInvesco BulletShares 2025 Munic20200121ETF11.7411.5011.2911.290.210.21
BSMQInvesco BulletShares 2026 Munic20200121ETF14.547.426.556.550.860.86
BSMRInvesco BulletShares 2027 Munic20200121ETF14.0513.8013.8013.800.000.00
BSMSInvesco BulletShares 2028 Munic20200121ETF10.87
BSMTInvesco BulletShares 2029 Munic20200121ETF13.40
BSQRBSQUARE Corporation20200121A898.25584.96577.02577.027.947.94
BSRRSierra Bancorp20200121A64.0122.5010.3011.8412.2010.66
BSTCBioSpecifics Technologies Corp.20200121A70.1929.8322.2724.827.565.02
BSVVanguard Short-Term Bond ETF20200121ETF1.241.140.910.910.230.23
BSVNBank7 Corp. Common stock20200121A39.6539.79-8.97-8.8748.7648.65
BSXBoston Scientific Corp.20200121A2.362.984.233.97-1.25-0.98
BTAIBioXcel Therapeutics, Inc. Comm20200121A118.1769.8438.1638.9531.6830.89
BTALAGFiQ U.S. Market Neutral Anti-20200121ETF24.2312.7212.7214.350.00-1.63
BTEBaytex Energy Corporation20200121A74.8766.3026.1627.3540.1438.95
BTECPrincipal Healthcare Innovators20200121ETF23.6182.2987.3385.90-5.05-3.62
BTGB2Gold Corp.20200121A23.8920.339.7111.5810.628.75
BTNBallantyne Strong, Inc20200121A207.27133.2495.6696.1837.5837.07
BTUPeabody Energy Corporation20200121A14.7813.447.997.955.455.49
BUGGlobal X Cybersecurity ETF20200121ETF35.8844.8728.8628.8316.0116.04
BULPacer US Cash Cows Growth ETF20200121ETF27.2623.8419.6423.274.200.57
BURLBURLINGTON STORES, INC.20200121A8.414.382.112.402.271.98
BUSEFirst Busey Corporation Class A20200121A9.184.691.211.633.473.05
BUYUSCF SummerHaven SHPEI Index Fu20200121ETF80.11
BUYNUSCF SummerHaven SHPEN Index Fu20200121ETF67.156.056.056.050.000.00
BVBrightView Holdings, Inc. Commo20200121A34.0017.196.747.1410.4510.05
BVALBrand Value ETF20200121ETF14.5012.2412.3312.28-0.09-0.04
BVSNBroadvision Inc Com20200121A210.78191.57156.67148.4834.9043.08
BWBabcock & Wilcox Enterprises, I20200121A78.3549.0132.2630.6116.7418.40
BWABorgWarner Inc.20200121A4.506.990.46-0.586.527.57
BWBBridgewater Bancshares, Inc. Co20200121A42.8138.3218.1416.8620.1821.45
BWENBroadwind Energy Inc20200121A139.9396.6180.8280.8215.7815.78
BWFGBankwell Financial Group Inc20200121A69.9140.1121.1823.6118.9416.50
BWLABowl America Incorporated20200121A316.36180.16179.52179.520.640.64
BWXSPDR Bloomberg Barclays Interna20200121ETF3.995.733.814.211.921.53
BWXTBWX Technologies, Inc.20200121A8.443.901.051.552.852.34
BWZSPDR Bloomberg Barclays Short T20200121ETF59.6230.7225.9825.984.754.75
BXThe Blackstone Group Inc. Class20200121A2.101.91-0.060.271.971.64
BXCBlueLinx Holdings Inc.20200121A58.3934.6117.4518.3817.1616.22
BXGBluegreen Vacations Corporation20200121A68.5144.1210.8910.2833.2333.85
BXMTBlackstone Mortgage Trust, Inc.20200121A2.823.210.450.712.762.51
BXPBoston Properties, Inc.20200121A4.802.140.470.401.681.74
BXRXBaudax Bio, Inc. Common Stock20200121A238.99151.29131.46118.3819.8432.91
BXSBancorpSouth, Inc.20200121A7.944.812.502.492.312.32
BYByline Bancorp, Inc. Common Sto20200121A16.736.903.803.233.103.67
BYDBoyd Gaming Corporation20200121A7.925.40-0.77-1.916.187.31
BYFCBroadway Financial Corp/Del20200121A1162.95408.09351.54379.7356.5628.37
BYLDiShares Yield Optimized Bond ET20200121ETF7.8111.8516.4515.14-4.60-3.29
BYNDBeyond Meat, Inc. Common Stock20200121A10.717.561.373.836.193.74
BYSIBeyondSpring Inc. Ordinary Shar20200121A180.1769.5516.4030.6953.1638.86
BZHBeazer Homes USA, Inc. New20200121A16.348.834.204.194.624.64
BZQProShares UltraShort MSCI Brazi20200121ETF5.445.704.674.431.031.28
CCitigroup Inc.20200121A1.391.781.902.09-0.12-0.31
CAAPCorporacion America Airports S.20200121A54.0630.489.0610.3521.4220.14
CAASChina Automotive Systems, Inc.20200121A182.03163.3977.8581.6585.5481.74
CABACabaletta Bio, Inc. Common Stoc20200121A314.24127.6148.2069.7379.4157.88
CABOCable One, Inc.20200121A6.906.256.456.540.35-0.34
CACCamden National Corporation20200121A29.1413.888.969.754.924.13
CACCCredit Acceptance Corp20200121A34.3114.078.919.755.174.31
CACGClearBridge All Cap Growth ETF20200121ETF38.3526.7925.6525.651.131.13
CACICACI INTERNATIONAL CLA20200121A15.716.674.394.432.272.24
CADECadence Bancorporation20200121A5.934.490.971.273.523.21
CAECAE INC20200121A4.663.610.401.093.222.52
CAGConagra Brands, Inc.20200121A3.5214.8814.6114.280.280.61
CAHCardinal Health, Inc.20200121A3.934.840.510.634.344.21
CAICAI International, Inc.20200121A30.5724.989.4211.9415.5613.04
CAKECheesecake Factory (The)20200121A8.386.563.273.803.292.76
CALCaleres Inc20200121A16.319.273.892.775.396.51
CALACalithera Biosciences, Inc20200121A50.2127.6812.509.5615.1818.12
CALFPacer US Small Cap Cash Cows 1020200121ETF7.3810.7311.9810.48-1.250.25
CALMCal-Maine Foods Inc20200121A9.707.261.011.216.256.04
CALXCALIX, INC.20200121A23.3013.18-1.88-0.6315.0613.80
CAMPCalAmp Corp.20200121A15.1612.726.697.106.035.62
CAMTCamtek Ltd20200121A28.6733.3114.3218.6918.9914.62
CAPEiPath Shiller CAPE ETN20200121ETN11.799.137.93-2.811.2011.94
CAPLCrossAmerica Partners LP Common20200121A62.2838.1522.3021.7015.8516.45
CAPRCapricor Therapeutics Inc20200121A196.25109.6246.0548.1663.5761.46
CARAvis Budget Group, Inc.20200121A14.668.704.374.664.324.04
CARACara Therapeutics, Inc.20200121A17.2113.563.735.459.838.11
CARECARTER BANK & TRUST MARTINSVILL20200121A147.09103.1467.5068.4335.6434.71
CARGCarGurus, Inc. Class A Common S20200121A12.375.612.172.953.442.67
CAROCarolina Financial Corp.20200121A10.728.905.005.163.903.75
CARSCars.com Inc. Common Stock20200121A13.268.432.263.516.174.92
CARVCarver Bancorp, Inc.20200121A575.41446.51446.51446.510.000.00
CARZFirst Trust NASDAQ Global Auto20200121ETF34.8824.2323.6224.230.620.00
CASACasa Systems, Inc. Common Stock20200121A31.3041.1517.4622.1723.6918.99
CASHMeta Financial Group, Inc.20200121A7.857.792.322.595.475.20
CASICASI Pharmaceuticals, Inc.20200121A53.0729.3712.9114.2416.4615.13
CASSCass Information Systems Inc20200121A44.8517.6113.4414.254.163.36
CASYCasey's General Stores Inc20200121A8.485.431.722.443.722.99
CATCaterpillar Inc.20200121A2.722.550.470.512.092.04
CATBCatabasis Pharmaceuticals, Inc20200121A72.0948.554.684.8343.8743.72
CATCCAMBRIDGE BANCORP20200121A209.5496.2784.6387.1711.649.09
CATHGlobal X S&P 500 Catholic Value20200121ETF14.376.134.145.541.990.59
CATMCardtronics plc Class A Ordinar20200121A11.677.523.495.414.032.11
CATOCATO CORP20200121A12.998.52-2.74-2.4411.2610.96
CATSCatasys Inc. Common Stock20200121A84.6460.2728.8234.3331.4525.94
CATYCathay General Bancorp20200121A9.3119.824.152.3515.6717.47
CBChubb Limited20200121A3.262.611.041.151.571.46
CBANColony Bankcorp Inc20200121A536.86240.95103.46194.48137.5046.47
CBATCBAK Energy Technology, Inc. Co20200121A309.73357.52228.36227.09129.16130.42
CBAYCymabay Therapeutics20200121A50.2440.7118.9124.5021.8016.20
CBBCincinnati Bell Inc.20200121A13.255.544.493.021.052.52
CBFVCB Financial Services, Inc. (PA20200121A434.17109.13107.53106.441.602.69
CBIOCatalyst Biosciences, Inc.20200121A70.6174.9345.5122.7329.4352.21
CBLCBL& Associates Properties, Inc20200121A95.9371.4663.6963.207.778.27
CBLICleveland Biolabs, Inc20200121A398.28375.02328.96345.1246.0629.89
CBMBCBM Bancorp, Inc.20200121A21.18
CBMGCellular Biomedicine Group, Inc20200121A26.8349.6311.2311.3438.4038.29
CBNKCapital Bancorp, Inc.20200121A128.1192.1678.9779.2813.2012.88
CBOECboe Global Markets, Inc.20200121A5.824.101.872.262.231.84
CBONVanEck Vectors ChinaAMC China B20200121ETF57.3229.4024.3121.255.098.15
CBPOChina Biologic Products Holding20200121A27.8213.029.609.723.433.31
CBRECBRE GROUP, INC.20200121A4.732.592.291.830.310.76
CBRLCracker Barrel Old Country Stor20200121A8.348.121.982.506.145.62
CBSHCommerce Bancshares Inc20200121A4.122.630.910.791.721.84
CBTCabot Corporation20200121A14.316.782.452.554.334.23
CBTXCBTX, Inc. Common Stock20200121A44.7416.84-5.630.4722.4716.37
CBUCommunity Bank System20200121A9.344.392.382.812.011.58
CBZCBIZ, Inc.20200121A12.827.843.554.904.292.94
CCThe Chemours Company20200121A8.686.798.329.91-1.53-3.12
CCBCoastal Financial Corporation20200121A231.1071.8852.4150.6119.4721.28
CCBGCapital City Bank Group Inc20200121A45.5730.0621.3021.478.768.59
CCCClarivate Analytics Plc Ordinar20200121A6.754.821.270.923.563.90
CCCLChina Ceramics Co. Ltd.20200121A114.70114.6983.8993.2730.8021.42
CCDCalamos Dynamic Convertible & I20200121A24.7929.459.028.5020.4220.95
CCEPCoca-Cola European Partners plc20200121A4.033.241.911.921.331.32
CCFChase Corporation20200121A193.8988.6474.5677.0214.0711.62
CCHCollier Creek Holdings Class A20200121A152.1855.3138.4038.1016.9117.21
CCICrown Castle Intl. Corp.20200121A3.142.091.241.220.850.87
CCJCameco Corporation20200121A11.6510.003.035.296.974.70
CCKCrown Holdings Inc.20200121A6.635.321.852.223.463.10
CCLCarnival Corporation20200121A2.442.280.821.041.461.24
CCLPCSI Compressco LP20200121A86.02115.4778.1978.9237.2836.55
CCMPCabot Microelectronics Corp20200121A16.697.973.592.184.385.79
CCNECNB Financial Corp/PA20200121A115.4437.0030.8231.906.185.10
CCOClear Channel Outdoor Holdings,20200121A33.3217.1912.4611.694.745.48
CCOICogent Communications Holdings,20200121A12.069.521.452.188.077.34
CCORCore Alternative Capital20200121ETF19.6711.8811.9211.90-0.04-0.02
CCRCONSOL Coal Resources LP20200121A61.5833.299.8216.8023.4716.50
CCRCChina Customer Relations Center20200121A760.25680.13691.79691.79-11.67-11.67
CCRNCross Country Healthcare Inc20200121A33.3117.285.236.2112.0611.08
CCSCENTURY COMMUNITIES, INC.20200121A12.046.07-0.060.246.135.83
CCXChurchill Capital Corp II Class20200121A85.7828.1227.7427.910.370.21
CCXIChemoCentryx, Inc.20200121A21.6510.86-0.35-1.8511.2212.72
CDAYCeridian HCM Holding20200121A10.508.202.843.145.355.05
CDCVictoryShares US EQ Income Enha20200121ETF4.523.423.983.71-0.56-0.29
CDECoeur Mining, Inc.20200121A17.5713.825.746.538.067.26
CDEVCentennial Resource Development20200121A23.0718.255.359.2112.909.03
CDLVictoryShares US Large Cap High20200121ETF17.8112.1411.7812.240.36-0.10
CDLXCardlytics, Inc. Common Stock20200121A35.7817.158.1510.148.997.01
CDMOAvid Bioservices, Inc. Common S20200121A27.3055.8619.531.5236.3254.34
CDNACareDx, Inc.20200121A20.3211.533.782.707.758.86
CDNSCadence Design Systems20200121A4.513.09-0.05-0.253.153.34
CDORCondor Hospitality Trust, Inc.20200121A9.367.967.957.960.000.00
CDRCedar Realty Trust, Inc20200121A35.9416.6914.9114.951.781.74
CDTXCidara Therapeutics, Inc.20200121A82.0064.098.7620.4955.3343.60
CDWCDW Corporation20200121A4.066.914.793.392.123.52
CDXCChromaDex Corporation20200121A44.4235.8415.6020.6620.2315.18
CDXSCodexis, Inc.20200121A15.6726.2821.0421.375.245.01
CDZICADIZ, Inc.20200121A25.5531.1212.2412.4018.8818.72
CECelanese Corporation Common Sto20200121A5.462.680.860.931.821.75
CECECeco Environmental Corp20200121A36.78166.041.003.90165.04162.14
CEFSSaba Closed-End Funds ETF20200121ETF40.1518.7514.6816.674.072.08
CEICamber Energy, Inc20200121A143.27114.1492.9295.2521.5119.24
CEIXCONSOL Energy Inc.20200121A22.7714.532.221.8812.3112.65
CELCellcom Israel, Ltd.20200121A90.7741.7740.5640.931.220.85
CELCCelcuity Inc. Common Stock20200121A402.95278.16235.88239.4342.2838.72
CELHCelsius Holdings, Inc. Common S20200121A32.8024.1310.9912.1613.1411.98
CELPCypress Environmental Partners,20200121A222.92153.08145.01144.468.078.61
CEMBiShares J.P. Morgan EM Corporat20200121ETF22.5421.7019.0019.002.712.70
CEMIChembio diagnostics, Inc.20200121A118.8270.4550.3656.9720.0913.61
CENTCentral Garden and Pet Co20200121A29.4718.3814.4114.093.964.29
CENTACentral Garden & Pet Company20200121A16.6632.050.841.6831.2030.36
CENXCentury Aluminum Co20200121A15.2716.592.295.7314.3010.87
CEPUCentral Puerto S.A. American De20200121A50.4834.6310.0612.6624.5721.96
CEQPCrestwood Equity Partners LP20200121A12.2933.1013.4915.1619.6117.94
CERCCerecor Inc.20200121A106.3671.159.8134.4761.3436.68
CERNCerner Corp20200121A2.993.881.800.372.093.51
CERSCerus Corp20200121A24.0725.618.9010.7716.7214.84
CETVCentral European Media Enterpri20200121A22.2717.7114.3614.353.353.36
CETXCEMTREX INC.20200121A63.0097.8067.9375.4229.8722.55
CEVACEVA Inc.20200121A28.5554.169.609.8344.5644.33
CEWWisdomTree Emerging Currency S20200121ETF47.45119.32112.87116.196.463.14
CEYVictoryShares Emerging Market H20200121ETF27.799.639.629.630.010.00
CEZVictoryShares Emerging Market V20200121ETF26.9580.4580.4580.450.000.00
CFCF Industries Holding, Inc.20200121A5.694.753.152.521.592.23
CFAVictoryShares US 500 Volatility20200121ETF5.549.357.867.881.491.47
CFBCrossFirst Bankshares, Inc. Com20200121A140.72146.13107.92114.8838.2131.25
CFBICommunity First Bancshares, Inc20200121A255.27232.81231.99231.990.820.82
CFBKCentral Federal Corporation20200121A179.76144.23143.02143.021.221.22
CFFACF Finance Acquisition Corp. Cl20200121A48.209.749.749.740.000.00
CFFIC&F Financial Corp20200121A131.1775.0227.5460.1547.4814.87
CFFNCapitol Federal Financial, Inc.20200121A7.996.671.441.845.234.83
CFGCitizens Financial Group, Inc.20200121A2.562.690.870.291.822.40
CFMSConformis, Inc. Common Stock20200121A100.0571.7743.3244.9128.4526.86
CFOVictoryShares US 500 Enhanced V20200121ETF5.488.483.884.034.604.45
CFRCullen/Frost Bankers Inc.20200121A8.154.372.012.322.352.05
CFRXContraFect Corporation20200121A97.9891.8869.0367.9922.8523.90
CFXColfax Corporation20200121A7.383.863.252.180.611.69
CGThe Carlyle Group Inc. Common S20200121A5.675.963.161.432.794.53
CGACHINA GREEN AGRICULTURE INC20200121A149.5397.4527.8228.9269.6368.53
CGBDTCG BDC, Inc. Common Stock20200121A9.0516.843.426.5513.4210.29
CGCCanopy Growth Corporation Commo20200121A10.059.923.654.036.285.90
CGENCompugen Ltd20200121A36.8335.279.069.6826.2125.59
CGIXCancer Genetics, Inc. Common St20200121A106.69100.6571.5071.3029.1529.35
CGNXCognex Corp20200121A6.8513.85-1.49-2.5015.3416.35
CGOCalamos Global Total Return Fun20200121A60.4038.7021.0621.0617.6417.64
CGWInvesco S&P Global Water Index20200121ETF9.239.207.546.561.662.64
CHADDirexion Daily CSI 300 China A20200121ETF16.277.544.404.443.143.10
CHAPChaparral Energy, Inc.20200121A124.31109.4379.4581.0229.9828.41
CHAUDirexion Daily CSI 300 China A20200121ETF4.655.393.744.641.660.76
CHCIComstock Holding Companies, Inc20200121A474.6592.8592.8592.850.000.00
CHCTCommunity Healthcare Trust Inco20200121A20.998.894.284.404.614.49
CHDChurch & Dwight Co., Inc.20200121A2.643.591.761.661.831.92
CHDNChurchill Downs Inc20200121A13.166.233.243.312.992.92
CHEChemed Corporation20200121A21.1510.017.087.832.902.16
CHEFThe Chef's Warehouse Inc20200121A18.4114.274.113.7210.1510.54
CHEKCheck-Cap Ltd.20200121A192.6796.5252.2052.8244.3243.71
CHEPAGFiQ U.S. Market Neutral Value20200121ETF211.99151.69136.20134.9915.4816.69
CHFSCHF Solutions, Inc. Common Stoc20200121A135.47152.36131.61131.7920.7420.56
CHGGCHEGG, INC.20200121A6.093.790.901.762.892.04
CHGXChange Finance U.S. Large Cap F20200121ETF42.08101.62154.15129.29-52.52-27.67
CHHChoice Hotels Intnl.20200121A6.873.671.151.162.522.51
CHICalamos Convertible Opportuniti20200121A12.8410.249.737.730.512.51
CHICGlobal X MSCI China Communicati20200121ETF216.01177.31164.97165.0012.3312.31
CHIEGlobal X MSCI China Energy ETF20200121ETF662.98617.67689.83617.67-72.160.00
CHIHGlobal X MSCI China Health Care20200121ETF40.8761.2357.7357.343.503.89
CHIIGlobal X MSCI China Industrials20200121ETF285.52260.68243.15243.1517.5217.52
CHIKGlobal X MSCI China Information20200121ETF43.6978.4288.0087.83-9.58-9.41
CHILGlobal X MSCI China Large-Cap 520200121ETF83.3726.6226.6226.620.000.00
CHIMGlobal X MSCI China Materials E20200121ETF203.78197.31145.87145.8751.4451.44
CHIQGlobal X MSCI China Consumer Di20200121ETF16.5617.4514.6810.712.776.74
CHIRGlobal X MSCI China Real Estate20200121ETF660.35320.82320.82320.820.000.00
CHISGlobal X MSCI China Consumer St20200121ETF51.8635.1128.9129.166.215.95
CHIUGlobal X MSCI China Utilities E20200121ETF456.92
CHIXGlobal X MSCI China Financials20200121ETF34.6839.49-7.519.5747.0029.91
CHKChesapeake Energy Corp.20200121A9.4116.327.3210.269.006.06
CHKPCheck Point Software Technologi20200121A3.692.49-0.370.242.852.25
CHMAChiasma, Inc. Common Stock20200121A35.4635.1611.0720.3924.0914.77
CHMGChemung Financial Corp20200121A151.1157.1656.2357.490.94-0.33
CHMICHERRY HILL MORTGAGE INVESTMENT20200121A8.438.611.201.647.416.97
CHNALoncar China BioPharma ETF20200121ETF24.4218.0417.2317.240.810.80
CHNGChange Healthcare Inc. Common S20200121A12.1924.9817.7218.907.256.08
CHNRChina Natural Resources, Inc.20200121A215.82128.8760.3460.3468.5368.53
CHPMCHP Merger Corp. Class A Common20200121A71.3122.31-24.64-24.6446.9546.95
CHRACharah Solutions, Inc Common St20200121A226.52233.62224.54227.669.095.96
CHRSCoherus BioSciences, Inc.20200121A16.5317.069.327.657.749.41
CHRWC.H. Robinson Worldwide, Inc.20200121A4.395.352.542.652.812.70
CHSChicos FAS, Inc.20200121A24.3520.487.149.7913.3410.69
CHTRCharter Comm Inc Del CL A New20200121A5.863.070.641.012.422.05
CHUYChuy's Holdings, Inc. Common St20200121A28.5320.194.706.0815.4914.11
CHWCalamos Global Dynamic Income F20200121A14.3314.012.452.7611.5611.25
CHWYChewy, Inc.20200121A13.766.733.775.232.971.50
CHYCalamos Convertible and High In20200121A9.065.884.033.741.852.14
CICIGNA Corporation20200121A4.792.230.620.841.621.40
CIACitizens, Inc.20200121A40.4429.0324.5422.664.496.37
CIBRFirst Trust Exchange-Traded Fun20200121ETF11.969.544.885.254.664.29
CIDVictoryShares International Hig20200121ETF28.047.097.097.090.000.00
CIDMCinedigm Corp.20200121A454.43507.91419.58420.3888.3287.53
CIENCiena Corporation20200121A4.544.071.242.932.831.14
CIFSChina Internet Nationwide Finan20200121A129.24112.7881.4883.2131.3029.57
CIGIColliers International Group In20200121A12.7310.082.974.237.125.86
CILVictoryShares International Vol20200121ETF25.5623.5923.5823.590.010.00
CIMChimera Investment Corp.20200121A4.737.483.353.644.133.85
CINFCincinnati Financial Corp20200121A5.8721.941.791.9320.1520.01
CINRCINER RESOURCES LP20200121A36.5814.767.559.227.225.55
CIOCITY OFFICE REIT, INC.20200121A9.057.852.784.005.083.86
CIRCIRCOR International, Inc20200121A28.058.674.034.404.634.27
CITCIT Group Inc.20200121A6.626.162.530.533.635.63
CIVBCivista Bancshares, Inc.20200121A52.3549.2432.7732.4016.4716.84
CIXComp X International Inc.20200121A416.21393.96357.98361.7135.9932.25
CIZVictoryShares Developed Enhance20200121ETF16.1413.3713.1313.090.250.29
CIZNCitizens Holding Co.20200121A334.49289.59289.59289.590.000.00
CJJDChina Jo-Jo Drugstores, Inc.20200121A94.6871.3461.7661.149.5810.22
CKHSeacor Holdings Inc.20200121A28.3916.9610.8611.636.105.33
CKPTCheckpoint Therapeutics, Inc. C20200121A203.45137.399.9613.08127.42124.31
CKXCKX Lands, Inc.20200121A513.74477.83477.83477.830.000.00
CLColgate-Palmolive Company20200121A1.643.740.580.753.163.00
CLARClarus Corporation Common Stock20200121A33.8033.655.655.0528.0028.60
CLBCore Laboratories N.V.20200121A11.678.421.181.827.246.60
CLBKColumbia Financial, Inc. Common20200121A11.429.808.037.681.772.12
CLBSCaladrius Biosciences, Inc. Com20200121A244.09525.15118.98141.11406.17384.04
CLCTCollectors Universe20200121A37.1525.760.213.4725.5522.29
CLDBCORTLAND BNCP CRTLD OHIO20200121A215.96222.35219.44219.442.912.91
CLDRCloudera, Inc.20200121A8.848.163.384.454.803.71
CLDTCHATHAM LODGING TRUST20200121A12.3410.838.616.722.224.11
CLDXCelldex Therapeutics, Inc20200121A89.2382.5764.7964.2317.7818.34
CLFCleveland-Cliffs Inc.20200121A13.2412.476.436.356.046.11
CLFDClearfield, Inc.20200121A97.9047.3239.1041.048.226.28
CLGXCorelogic, Inc.20200121A7.212.94-2.18-1.305.124.24
CLHClean Harbors, Inc20200121A10.513.841.721.542.132.31
CLIMack-Cali Realty Corp.20200121A10.006.391.051.455.344.94
CLIRClearSign Technologies Corporat20200121A502.38422.08335.97346.5086.1175.58
CLIXProShares Long Online/Short Sto20200121ETF14.7046.0642.4334.833.6311.22
CLMTCalumet Specialty Products Part20200121A51.9436.3825.7124.6710.6711.71
CLNCColony Credit Real Estate, Inc.20200121A16.1512.037.586.634.455.40
CLNEClean Energy Fuels Corp.20200121A40.4347.3433.3533.5014.0413.93
CLNYColony Capital, Inc. Class A C20200121A20.6615.477.628.067.857.42
CLOUGlobal X Cloud Computing ETF20200121ETF10.7424.7834.6935.59-9.91-10.81
CLPRClipper Realty Inc. Common Stoc20200121A48.3830.9720.8127.6510.173.32
CLPSCLPS Incorporation Common Stock20200121A282.24173.60172.74171.180.862.42
CLRCONTINENTAL RESOURCES INC.20200121A6.384.841.011.323.833.52
CLRBCellectar Biosciences INC NEW20200121A110.8181.2168.6770.5912.5510.63
CLRGIQ Chaikin U.S. Large Cap ETF20200121ETF11.552.826.166.35-3.34-3.53
CLROClearOne, Inc. (DE) Common Stoc20200121A541.35260.15260.15260.150.000.00
CLSCelestica, Inc.20200121A11.6611.443.423.388.028.07
CLSDClearside Biomedical, Inc. Comm20200121A70.4857.4838.5342.2518.9515.29
CLSNCelsion Corporation20200121A104.7395.8979.2983.4716.6012.42
CLTLInvesco Treasury Collateral ETF20200121ETF1.360.950.980.95-0.030.00
CLUBTown Sports International Holdi20200121A116.03131.0386.9789.9944.0641.04
CLVSClovis Oncology, Inc.20200121A12.7312.332.141.2810.1911.06
CLWClearwater Paper Corporation20200121A39.3316.829.8110.887.015.94
CLWTEuro Tech Holdings Co Ltd. New20200121A216.2191.6591.1989.570.472.09
CLXClorox Company20200121A3.432.520.350.562.171.96
CLXTCalyxt, Inc. Common Stock20200121A70.7352.3712.669.6739.7042.70
CMCanadian Imperial Bank of Comme20200121A1.812.711.581.571.131.14
CMAComerica Incorporated20200121A6.265.894.995.150.900.74
CMBMCambium Networks Corporation Or20200121A295.71189.11153.33200.8635.78-11.75
CMBSiShares CMBS ETF20200121ETF37.7317.2617.1817.160.080.10
CMCCommercial Metals Company20200121A5.424.851.921.662.933.20
CMCLCaledonia Mining Corporation Pl20200121A95.1662.2031.8031.6530.4030.54
CMCOColumbus McKinnon Corp/NY20200121A23.698.033.263.694.774.34
CMCSAComcast Corp20200121A2.143.361.361.982.011.39
CMCTCIM Commercial Trust Corp.20200121A33.1518.095.124.5812.9713.51
CMDCantel Medical Corporation20200121A11.717.021.772.235.254.80
CMDYiShares Bloomberg Roll Select C20200121ETF62.2235.9933.0531.422.944.57
CMECME Group Inc.20200121A4.693.601.641.261.962.34
CMFiShares California Muni Bond ET20200121ETF2.094.053.653.870.400.17
CMGChipotle Mexican Grill, Inc.20200121A8.814.541.421.793.072.76
CMICummins Inc.20200121A4.602.640.570.552.072.09
CMLSCumulus Media Inc. Class A Comm20200121A64.9148.0224.2029.2923.8118.72
CMOCapstead Mortgage Corp.20200121A12.619.165.105.574.053.59
CMPCompass Minerals International,20200121A18.238.837.765.981.082.86
CMPRCimpress PLC Ordinary Shares (I20200121A24.2115.419.9710.335.445.08
CMRECostamare Inc.20200121A11.1913.267.119.586.153.67
CMRXChimerix, Inc.20200121A51.0537.7415.9910.7121.7527.03
CMSCMS Energy Corporation20200121A1.981.430.740.730.690.71
CMTCore Molding Technologies, Inc.20200121A364.90232.99222.34222.3410.6510.65
CMTLComtech Telecommunications20200121A20.139.994.342.675.657.33
CNXtrackers MSCI All China Equity20200121ETF16.5015.3412.3513.792.991.55
CNACNA Financial Corporation20200121A11.158.774.273.634.505.14
CNATConatus Pharmaceuticals Inc.20200121A95.9281.4733.1154.9248.3626.55
CNBKACentury Bancorp Inc/Mass20200121A127.7051.2143.5243.147.698.06
CNBSAmplify Seymour Cannabis ETF20200121ETF46.1052.3949.7345.592.666.80
CNCCentene Corporation20200121A2.842.200.240.731.961.47
CNCEConcert Pharmaceuticals, Inc.20200121A43.8544.3311.7212.0232.6132.31
CNCRLoncar Cancer Immunotherapy ETF20200121ETF30.3542.6446.4239.49-3.783.16
CNDTConduent Incorporated Common St20200121A18.9315.513.504.7212.0210.78
CNETChinaNet Online Holdings Inc.20200121A104.9393.8287.1991.816.632.01
CNFRConifer Holdings, Inc20200121A468.56457.52457.52457.520.000.00
CNHICNH INDUSTRIAL N.V.20200121A9.267.281.311.875.975.40
CNICanadian National Railway20200121A2.362.090.650.921.441.17
CNKCinemark Holdings, Inc.20200121A6.493.982.242.131.751.85
CNMDCONMED Corporation20200121A10.685.471.962.243.513.23
CNNECannae Holdings, Inc. Common St20200121A15.299.444.396.055.043.39
CNOCNO Financial Group, Inc.20200121A6.245.432.002.473.422.96
CNOBCenter Bancorp Inc20200121A19.158.542.973.305.575.24
CNPCenterPoint Energy, Inc.20200121A3.754.450.671.523.792.94
CNQCanadian Natural Resources Limi20200121A3.283.942.462.531.481.41
CNRCornerstone Building Brands, In20200121A22.5215.527.577.667.967.86
CNRGSPDR S&P Kensho Clean Power ETF20200121ETF15.4236.8614.0513.9322.8122.93
CNSCohen & Steers Inc.20200121A14.366.332.693.183.643.15
CNSLConsolidated Communications Hol20200121A25.1324.979.349.3415.6315.64
CNSPCNS Pharmaceuticals, Inc. Commo20200121A114.5665.5055.4056.8210.108.68
CNSTConstellation Pharmaceuticals,20200121A49.7423.0120.6316.262.386.75
CNTGCentogene N.V. Common Shares20200121A378.64336.52-28.87-26.85365.40363.38
CNTYCentury Casinos Inc20200121A33.7727.846.565.6021.2822.24
CNXCNX Resources Corporation20200121A14.5225.5018.6725.136.850.38
CNXMCNX Midstream Partners LP20200121A11.837.753.983.923.773.84
CNXNPC Connection Inc20200121A15.246.531.731.804.794.73
CNXTVanEck Vectors ChinaAMC SME-Chi20200121ETF15.0865.0939.8241.0725.2824.03
CNYAiShares MSCI China A ETF20200121ETF19.2316.1215.8415.680.290.45
COGlobal Cord Blood Corporation20200121A39.9937.8032.0732.835.744.97
COCPCocrystal Pharma, Inc. Common S20200121A308.74226.48140.64166.0985.8560.39
CODACoda Octopus Group, Inc. Common20200121A83.8449.5930.4630.8719.1318.72
CODICompass Diversified Holdings Sh20200121A18.6324.9110.439.5814.4815.33
CODXCo-Diagnostics, Inc. Common Sto20200121A166.77141.44110.71117.8630.7223.57
COFCapital One Financial20200121A3.623.651.171.392.482.26
COGCabot Oil & Gas Corp.20200121A6.319.625.055.924.573.71
COHNCohen & Company Inc20200121A307.22213.71161.57174.3252.1439.39
COHRCoherent Inc20200121A20.589.105.015.294.093.80
COHUCohu Inc20200121A17.9719.603.763.3315.8416.27
COKECoca-Cola Consolidated, Inc. Co20200121A55.8525.2211.499.7813.7315.43
COLBColumbia Banking Systems Inc20200121A10.224.490.500.692.992.80
COLDAmericold Realty Trust20200121A4.142.54-0.140.192.682.35
COLLCollegium Pharmaceutical, Inc.20200121A26.7719.595.477.8014.1211.79
COLMColumbia Sportswear Co20200121A8.916.663.213.753.442.91
COMDirexion Auspice Broad Commodit20200121ETF48.5724.35-4.28-1.7028.6226.05
COMBGraniteShares Bloomberg Commodi20200121ETF15.8721.0619.0819.081.981.98
COMMCommScope Holding Company, Inc.20200121A7.828.851.350.557.518.31
COMTiShares Commodities Select Stra20200121ETF8.2410.318.047.962.262.35
CONECyrusOne Inc Common Stock20200121A7.644.351.731.862.622.49
CONNConn's Inc.20200121A13.9112.082.083.8610.028.22
COOThe Cooper Companies, Inc.20200121A7.713.661.822.011.841.65
COOPMr. Cooper Group Inc. Common St20200121A16.4412.852.833.0010.029.85
COPConocoPhillips20200121A2.081.990.820.791.171.20
COPXGlobal X Copper Miners ETF (NEW20200121ETF33.5860.4431.1157.6329.322.80
CORCoresite Realty Corporation20200121A8.263.651.291.742.361.91
CORECore Mark Holding Co., Inc.20200121A15.7624.863.263.1721.6121.69
CORPPIMCO Investment Grade Corporat20200121ETF6.653.063.003.100.06-0.04
CORRCorEnergy Infrastructure Trust,20200121A21.2317.0218.581.94-1.5615.08
CORTCorcept Therapeutics Inc.20200121A15.1212.557.738.734.823.82
CORVCorrevio Pharma Corp. Ordinary20200121A40.9473.8952.9152.1520.9821.74
COSTCostco Wholesale Corp20200121A2.682.350.611.101.741.24
COTYCOTY INC20200121A9.397.992.933.575.064.41
COUPCoupa Software Incorporated20200121A11.656.902.962.543.944.37
COWiPath Series B Bloomberg Livest20200121ETN23.377.826.806.381.031.44
COWNCowen Inc. Class A Common Stock20200121A20.0114.981.403.5913.5811.39
COWZPacer US Cash Cows 100 ETF20200121ETF6.987.076.136.400.930.67
CPCanadian Pacific Railway20200121A3.794.142.592.761.551.38
CPACopa Holdings, S.A.20200121A18.548.340.722.907.625.44
CPAAConyers Park II Acquisition Cor20200121A337.44222.64222.64222.640.000.00
CPAHCounterpath Corp20200121A83.8096.3559.2358.6837.1237.67
CPBCampbell Soup Company20200121A2.771.941.000.830.941.11
CPECallon Petroleum Company20200121A27.0019.7811.0711.678.708.10
CPFCentral Pacific Financial Corpo20200121A10.745.651.061.094.594.56
CPGCRESCENT POINT ENERGY CORP.20200121A24.9422.3211.0510.6011.2811.72
CPHCCanterbury Park Holding Corpora20200121A606.77185.02206.61206.61-21.59-21.59
CPHIChina Pharma Holdings, Inc.20200121A78.2696.9533.5258.8463.4338.11
CPICPI Inflation Hedged ETF20200121ETF22.6811.6311.0111.030.620.60
CPIXCumberland Pharmaceuticals Inc20200121A230.05120.00110.05131.429.95-11.41
CPKChesapeake Utilities20200121A23.3111.549.619.981.931.56
CPLGCorePoint Lodging Inc. Common S20200121A21.2713.72-1.013.0814.7310.64
CPLPCapital Product Partners L.P.20200121A31.2787.9314.6717.2273.2670.71
CPRICapri Holdings Limited20200121A5.646.062.072.564.003.50
CPRTCopart Inc20200121A4.242.120.390.581.731.54
CPRXCatalyst Pharmaceutical Inc.20200121A24.7322.056.149.3015.9012.74
CPSCooper-Standard Automotive Inc.20200121A27.6511.085.195.325.895.76
CPSHCPS Technologies Corp. Common S20200121A163.21266.9932.7432.74234.24234.24
CPSIComputer Programs & Systems In20200121A41.0218.079.048.419.039.66
CPSSConsumer Portfolio Services20200121A163.46125.2276.2553.1748.9772.05
CPSTCapstone Turbine Corp20200121A65.1246.9038.1538.918.747.98
CPTCamden Property Trust20200121A6.043.221.711.801.511.42
CPTACapitala Finance Corp.20200121A20.0919.3621.590.30-2.2419.06
CPZCalamos Long/Short Equity & Dyn20200121A83.4159.6736.8237.3022.8522.37
CQPCheniere Energy Partners, LP20200121A28.1419.89-1.3414.5421.225.35
CQQQInvesco China Technology ETF20200121ETF9.7533.868.76-1.2925.1035.15
CRCrane Company20200121A12.145.723.884.301.841.42
CRAICRA International, Inc.20200121A57.1718.6512.5613.076.095.57
CRAKVanEck Vectors Oil Refiners ETF20200121ETF59.8319.0319.4419.42-0.41-0.39
CRBNiShares MSCI ACWI Low Carbon Ta20200121ETF14.8617.4716.8517.110.620.36
CRBPCorbus Pharmaceuticals Holdings20200121A18.5721.336.155.9115.1815.42
CRCCalifornia Resources Corporatio20200121A16.3717.535.248.4412.349.11
CRDACrawford & Company Class A20200121A47.3028.2319.1019.589.128.65
CRDBCrawford & Company Class B20200121A30.5439.799.069.1330.7430.66
CREECree Inc20200121A8.559.174.284.214.894.96
CREGChina Recycling Energy Corporat20200121A232.13291.42278.36269.7413.0621.68
CREXCREATIVE REALITIES, INC.20200121A450.40191.20119.92119.9271.2871.28
CRHMCRH Medical Corporation20200121A33.9824.212.293.5721.9220.64
CRICarter's Inc.20200121A8.494.200.492.223.711.98
CRISCuris Inc20200121A110.8383.6529.9129.4653.7454.19
CRKComstock Resources, Inc.20200121A26.1329.0815.5917.6613.5811.53
CRLCharles River Laboratories Inte20200121A10.985.132.832.592.302.54
CRMsalesforce.com, inc.20200121A1.941.610.390.851.220.77
CRMDCorMedix Inc.20200121A51.7528.2826.0723.542.214.74
CRMTAmerica's Car Mart Inc20200121A37.8620.346.895.4213.4514.92
CRNCCerence Inc. Common Stock20200121A35.4914.307.739.066.585.24
CRNTCeragon Networks Ltd20200121A45.2355.0441.5343.3313.5011.78
CRNXCrinetics Pharmaceuticals, Inc.20200121A111.2146.5330.6631.7515.8714.78
CRONCronos Group Inc. Common Share20200121A12.0810.823.723.457.107.37
CROPIQ Global Agribusiness Small Ca20200121ETF41.0633.1533.1533.150.000.00
CROXCrocs, Inc.20200121A9.089.761.456.328.313.45
CRSCarpenter Technology Corp20200121A15.5113.279.6010.833.682.44
CRSACrescent Acquisition Corp Class20200121A38.0514.9424.3524.35-9.41-9.41
CRSPCRISPR Therapeutics AG20200121A14.708.02-0.041.708.056.31
CRTCross Timbers Royalty Trust20200121A47.9334.3124.0624.8010.259.51
CRTXCortexyme, Inc. Common Stock20200121A118.0259.6834.9227.3424.7632.34
CRUSCirrus Logic Inc20200121A7.704.850.652.864.191.99
CRVLCorvel Corp20200121A45.7921.2712.5713.618.717.67
CRVSCorvus Pharmaceuticals, Inc.20200121A90.4290.3710.6244.5579.7445.82
CRWDCrowdStrike Holdings, Inc. Clas20200121A6.629.060.383.928.685.15
CRWSCrown Crafts Inc20200121A86.5662.7556.5563.206.21-0.45
CRYCryoLife, Inc.20200121A18.9414.938.696.686.248.25
CSAVictoryShares US Small Cap Vola20200121ETF24.8910.579.549.541.031.03
CSBVictoryShares US Small Cap High20200121ETF40.8828.429.9410.5018.4817.93
CSBRChampions Oncology, Inc.20200121A156.6684.4138.4948.6945.9135.72
CSCOCisco Systems Inc20200121A2.064.933.943.881.001.06
CSDInvesco S&P Spin-Off ETF20200121ETF75.2035.8635.8635.860.000.00
CSFVictoryShares US Discovery Enha20200121ETF13.4417.2014.8816.422.320.78
CSFLCenterState Bank Corporation Co20200121A9.6012.894.645.098.267.80
CSGPCoStar Group Inc20200121A17.236.552.483.354.053.20
CSGSCSG Systems International20200121A13.546.031.291.644.744.38
CSIICardiovascular Systems, Inc.20200121A16.967.623.553.694.073.93
CSIQCanadian Solar, Inc.20200121A11.298.513.963.914.554.60
CSLCarlisle Companies, Inc.20200121A11.523.662.161.411.502.24
CSLTCASTLIGHT HEALTH, INC.20200121A79.4258.6628.9149.6229.759.04
CSMProShares Large Cap Core Plus20200121ETF7.044.743.123.401.621.34
CSMLIQ Chaikin U.S. Small Cap ETF20200121ETF15.2435.6626.8826.738.788.93
CSODCornerstone OnDemand, Inc.20200121A11.6118.504.714.8213.8013.69
CSPICSP Inc.20200121A477.8794.9631.7135.8663.2659.11
CSQCalamos Strategic Total Return20200121A13.698.034.904.933.133.10
CSSEChicken Soup for the Soul Enter20200121A293.54212.62209.56210.933.061.69
CSTECaesarstone Ltd.20200121A23.2344.4910.8511.6733.6432.82
CSTLCastle Biosciences, Inc. Common20200121A137.4339.5429.7733.639.775.91
CSTMConstellium SE Class A Ordinary20200121A9.297.592.863.004.734.59
CSTRCapStar Financial Holdings, Inc20200121A24.8949.557.707.9341.8441.62
CSUCapital Senior Living20200121A79.9449.2617.2315.8432.0333.42
CSVCarriage Services, Inc.20200121A25.2024.3219.2819.365.044.96
CSWCCapital Southwest Corp20200121A17.2812.447.968.024.484.42
CSWICSW Industrials, Inc20200121A47.489.188.247.080.942.10
CSXCSX Corporation20200121A2.733.290.510.722.772.57
CTASCintas Corp20200121A6.324.402.302.372.092.03
CTBCooper Tire & Rubber Co.20200121A12.745.99-1.97-1.427.967.41
CTEKCynergisTek, Inc.20200121A111.23131.17235.01235.01-103.84-103.84
CTESTNYSE Chicago Test Symbol20200121ETF
CTGComputer Task Group, Inc.20200121A137.96112.98109.16106.733.826.24
CTHRCharles & Colvard Ltd20200121A75.2791.1417.4817.6373.6573.51
CTIBYunhong CTI Ltd. Common Stock20200121A286.62179.14126.88141.7552.2537.38
CTICCTI BioPharma Corp. (DE) Common20200121A167.73175.79191.25188.58-15.46-12.79
CTLCenturyLink, Inc.20200121A6.958.265.295.352.972.91
CTLTCATALENT, INC.20200121A8.584.740.341.554.403.18
CTMXCytomX Therapeutics, Inc.20200121A39.5441.8710.0212.1831.8429.69
CTOConsolidated-Tomoka Land Co.20200121A74.0334.7423.3823.4411.3611.30
CTRAContura Energy, Inc. Common Sto20200121A47.4627.639.4010.8118.2316.82
CTRCCentric Brands Inc. Common Stoc20200121A254.12191.36100.7694.5790.5996.78
CTRECARTRUST REIT, INC.20200121A8.836.530.970.545.565.99
CTRMCastor Maritime Inc. Common Sto20200121A139.82107.7473.4672.7934.2834.95
CTRNCiti Trends, Inc.20200121A28.6415.483.134.6212.3610.86
CTSCTS Corporation20200121A17.106.633.553.853.092.78
CTSHCognizant Technology Solutions20200121A2.282.05-0.93-0.692.982.74
CTSOCytosorbents Corp.20200121A58.2428.8221.8522.376.986.46
CTTCATCHMARK TIMBER TRUST, INC.20200121A19.2811.49-0.19-2.7111.6914.21
CTVACorteva, Inc. Common Stock20200121A4.303.783.313.770.470.01
CTXRCitius Pharmaceuticals Inc. Com20200121A180.53165.6642.0444.45123.62121.21
CTXSCitrix Systems Inc20200121A3.153.411.081.692.331.73
CUBCubic Corporation20200121A15.946.613.113.103.503.51
CUBAHerzfeld Caribbean Basin Fund20200121A72.6244.3926.1026.3818.2918.01
CUBECubeSmart20200121A3.603.611.291.302.332.32
CUBICUSTOMERS BANCORP INC20200121A20.3910.123.764.016.366.11
CUECue Biopharma, Inc.20200121A51.5149.3221.0812.2428.2437.08
CUICUI Global, Inc.20200121A88.60157.6895.65110.3862.0347.30
CULPCulp, Inc.20200121A95.7140.8329.1833.8211.657.01
CUOContinental Materials Corporati20200121A315.05305.33305.33305.330.000.00
CUREDirexion Daily Healthcare Bull20200121ETF6.007.641.842.645.805.00
CUROCURO Group Holdings Corp.20200121A23.4313.40-0.081.3413.4712.06
CUTInvesco MSCI Global Timber ETF20200121ETF14.6915.9512.3910.143.565.80
CUTRCutera, Inc.20200121A32.2417.862.456.1615.4111.70
CUZCousins Properties Inc.20200121A4.283.500.180.563.322.94
CVACovanta Holding Corporation20200121A7.006.98-1.491.938.475.06
CVBFCVB Financial Corp20200121A5.577.252.582.694.674.57
CVCOCavco Industries Inc.20200121A57.1729.9020.6121.489.308.34
CVCYCentral Valley Community Bancor20200121A104.7872.1153.4360.1418.6811.98
CVECenovus Energy Inc.20200121A10.937.362.492.754.864.60
CVEOCIVEO CORPORATION20200121A89.3462.9753.2055.599.787.39
CVETCovetrus, Inc. Common Stock20200121A11.119.463.915.575.543.89
CVGICommercial Vehicle Group, Inc.20200121A29.6315.755.355.8310.409.92
CVGWCalavo Growers Inc20200121A18.266.641.871.944.784.71
CVICVR ENERGY, INC.20200121A9.627.893.722.524.175.37
CVIACovia Holdings Corporation Comm20200121A100.3973.7632.4830.8641.2842.90
CVLTCommault Systems, Inc.20200121A10.196.592.913.213.693.38
CVLYCodorus Valley Bancorp Inc20200121A165.4885.6479.7481.895.903.75
CVMCel-Sci Corporation20200121A36.4622.279.4612.0412.8210.24
CVNACarvana Co.20200121A9.165.553.523.012.042.55
CVRChicago Rivet & Machine Co.20200121A275.63119.3626.9726.9792.4092.40
CVSCVS HEALTH CORPORATION20200121A1.862.180.880.961.301.22
CVTICovenant Transportation Group,20200121A29.0825.617.847.1417.7718.47
CVUCPI Aerostructures, Inc.20200121A49.3835.8433.2733.342.572.49
CVVCVD Equipment Corp.20200121A326.41147.62147.04147.030.580.59
CVXChevron Corporation20200121A1.551.600.981.110.610.49
CVYInvesco Zacks Multi-Asset Incom20200121ETF22.1223.1018.7819.054.324.05
CWCurtiss-Wright Corp.20200121A12.015.951.431.324.524.63
CWBSPDR Bloomberg Barclays Convert20200121ETF1.802.451.541.420.911.03
CWBCCommunity West BanCshares20200121A532.86282.45-5.19121.62287.64160.83
CWBRCohBar, Inc. Common Stock20200121A390.95223.75188.07202.1235.6721.63
CWCOConsolidated Water Co Inc20200121A24.1845.3511.9812.2833.3733.07
CWEBDirexion Daily CSI China Intern20200121ETF26.4022.2623.6219.37-1.362.89
CWENClearway Energy, Inc. Class C C20200121A10.8415.7712.6715.263.100.50
CWENAClearway Energy, Inc. Class A20200121A15.8013.518.789.324.734.20
CWHCamping World Holdings, Inc.20200121A15.458.453.932.654.515.79
CWISPDR MSCI ACWI ex-US ETF20200121ETF4.033.621.952.191.671.43
CWKCushman & Wakefield plc Ordinar20200121A11.437.013.672.653.344.36
CWSAdvisorShares Focused Equity ET20200121ETF59.6640.6532.7032.707.947.94
CWSTCasella Waste Systems Inc20200121A16.7826.161.593.5524.5722.61
CWTCalifornia Water Service20200121A11.065.921.841.914.084.01
CXDCChina XD Plastics Company Limit20200121A196.6487.1452.9261.9034.2225.25
CXOCONCHO RESOURCES INC.20200121A5.564.641.742.022.902.63
CXPCOLUMBIA PROPERTY TRUST, INC.20200121A5.994.022.132.141.891.87
CXSEWisdomTree Trust WisdomTree Chi20200121ETF20.7352.2952.1852.290.110.00
CXWCoreCivic, Inc.20200121A8.469.775.395.884.383.89
CYCypress Semiconductor20200121A4.274.423.212.611.211.81
CYANCyanotech Corp20200121A557.03257.09-21.92-21.92279.01279.01
CYBWisdomTree Chinese Yuan Strate20200121ETF56.2428.6720.9525.527.723.15
CYBECyberoptics Corp20200121A65.2728.5013.0510.8015.4517.70
CYBRCyberArk Software Ltd.20200121A10.945.521.702.243.823.28
CYCCCyclacel Pharmaceuticals, Inc20200121A98.76113.84101.27131.7412.56-25.18
CYCNCyclerion Therapeutics, Inc. Co20200121A67.0357.9931.8229.8926.1728.10
CYDChina Yuchai International Ltd.20200121A44.9039.8440.6937.76-0.852.08
CYHCommunity Health Systems, Inc.20200121A27.5121.665.605.9016.0615.76
CYRNCYREN Ltd.20200121A229.30155.14144.52144.5210.6210.62
CYRXCryoPort, Inc. Common Stock20200121A21.9426.8422.5423.214.303.63
CYTKCytokinetics Inc.20200121A22.7324.6736.3529.67-11.68-5.00
CZAInvesco Zacks Mid-Cap ETF20200121ETF7.752.322.342.41-0.02-0.08
CZNCCitizens & Northern Corporation20200121A212.7991.0559.7060.7931.3530.27
CZRCaesars Entertainment Corporati20200121A7.307.314.504.872.812.45
CZWICitizens Community Bancorp, Inc20200121A186.7992.0139.3369.6052.6822.41
CZZCosan Limited20200121A6.924.261.822.142.442.12
DDominion Energy, Inc Common Sto20200121A1.933.521.772.151.751.37
DACDanaos Corporation20200121A76.1538.476.0314.9232.4423.54
DAIOData I/O Corp20200121A165.68129.58118.8771.8910.7157.69
DAKTDaktronics Inc20200121A37.2319.0812.3913.376.695.77
DALDelta Air Lines, Inc.20200121A2.202.562.632.26-0.070.30
DALIFirst Trust DorseyWright DALI 120200121ETF9.838.738.748.74-0.02-0.02
DALTAnfield Capital Diversified Alt20200121ETF22.2114.4914.3214.320.170.17
DANDana Incorporated20200121A8.387.231.872.065.365.18
DARDARLING INGREDIENTS INC.20200121A4.383.871.130.642.743.24
DAREDare Bioscience, Inc. Common St20200121A84.9575.4455.9756.3219.4719.11
DAUDExchange-Traded Notes linked to20200121ETN58.1063.3463.3463.340.000.00
DAUGFT Cboe Vest U.S. Equity Deep B20200121ETF16.5129.0729.0729.070.000.00
DAXGlobal X Funds Global X DAX Ger20200121ETF68.2775.7671.5275.764.240.00
DBDeutsche Bank Aktiengesellschaf20200121A12.0214.6612.8311.141.843.52
DBAWXtrackers MSCI All World ex US20200121ETF17.537.805.926.541.881.26
DBDDiebold Nixdorf Incorporated20200121A15.0619.78-0.890.1620.6719.61
DBEFXtrackers MSCI EAFE Hedged Equi20200121ETF2.914.333.693.350.641.00
DBEHiM DBi Hedge Strategy ETF20200121ETF25.3024.8924.7424.890.150.00
DBEMXtrackers MSCI Emerging Markets20200121ETF69.3437.1137.2737.33-0.16-0.22
DBEUXtrackers MSCI Europe Hedged Eq20200121ETF3.232.932.232.250.730.71
DBEZXtrackers MSCI Eurozone Hedged20200121ETF17.6911.0911.0811.090.010.00
DBGRXtrackers MSCI Germany Hedged E20200121ETF63.6263.8959.7663.894.140.00
DBIDesigner Brands Inc.20200121A8.369.226.736.862.502.36
DBJPXtrackers MSCI Japan Hedged Equ20200121ETF5.783.533.202.700.330.84
DBLVAdvisorShares DoubleLine Value20200121ETF122.0795.426.7656.4188.6639.01
DBMFiM DBi Managed Futures Strategy20200121ETF16.2618.3818.3818.380.000.00
DBVTDBV Technologies S.A.20200121A21.9815.778.538.037.257.74
DBXDropbox, Inc. Class A20200121A5.826.27-1.29-0.137.576.41
DCARDropCar, Inc. Common Stock20200121A162.56137.93116.69126.4121.2511.52
DCHFExchange-Traded Notes linked to20200121ETN45.00
DCIDonaldson Company, Inc.20200121A7.023.040.480.572.562.47
DCODucommun Incorporated20200121A27.9613.335.765.947.587.39
DCOMDime Community Bancshares20200121A13.358.160.700.917.467.25
DCPDCP Midstream, LP20200121A8.945.155.334.57-0.180.58
DCPHDeciphera Pharmaceuticals, Inc.20200121A27.8717.474.776.7812.6910.69
DDDuPont de Nemours, Inc. Common20200121A3.152.062.500.84-0.451.22
DDD3D Systems Corp20200121A9.4320.775.835.8814.9914.91
DDGProshares Short Oil & Gas20200121ETF49.6323.5323.5223.520.010.01
DDIVFirst Trust Exchange-Traded Fun20200121ETF9.8821.3522.6521.35-1.300.00
DDLSWisdomTree Dynamic Currency Hed20200121ETF58.2839.2039.1239.200.070.00
DDMProShares Ultra Dow3020200121ETF2.632.160.870.261.291.90
DDOGDatadog, Inc. Class A Common St20200121A14.3413.991.542.7312.4411.26
DDSDillards Inc.20200121A20.0210.333.754.586.585.75
DDWMWisdomTree Dynamic Currency Hed20200121ETF20.9617.0213.5313.623.483.40
DEDeere & Company20200121A4.182.561.041.421.531.14
DEAEasterly Government Properties,20200121A5.455.87-0.29-0.386.166.24
DEACDiamond Eagle Acquisition Corp.20200121A25.8418.6112.2311.996.386.63
DECKDeckers Outdoor Corp20200121A11.096.345.645.800.700.54
DEEFXtrackers FTSE Developed ex US20200121ETF226.6544.9444.9444.940.000.00
DEFInvesco Defensive Equity ETF20200121ETF34.0518.7217.8917.890.830.83
DEFAiShares Adaptive Currency Hedge20200121ETF29.9342.4752.2142.47-9.750.00
DEIDouglas Emmett, Inc.20200121A4.682.900.841.022.061.88
DELLDell Technologies Inc.20200121A6.134.993.363.171.631.82
DEMWisdomTree Emerging Markets Hig20200121ETF9.494.984.834.260.140.72
DENNDENNY'S CORP20200121A6.1314.541.091.5113.4513.03
DESWisdomTree U.S. SmallCap Divide20200121ETF4.243.691.311.432.372.26
DESPDespegar.com, Corp.20200121A26.4013.195.817.017.386.18
DEURExchange-Traded Notes linked to20200121ETN13.69101.7587.83-115.6913.92217.44
DEUSXtrackers Russell 1000 Comprehe20200121ETF16.307.687.047.050.630.62
DEWWisdomTree Global High Dividend20200121ETF20.3419.5013.9119.355.590.15
DFEWisdomTree Europe SmallCap Divi20200121ETF12.747.737.087.580.650.15
DFENDirexion Daily Aerospace & Defe20200121ETF21.6220.5212.8513.817.676.70
DFFNDIFFUSION PHARMACEUTICALS INC20200121A67.4062.0743.7547.3918.3214.68
DFINDonnelley Financial Solutions,20200121A28.9314.184.754.449.439.74
DFJWisdomTree Japan SmallCap Divid20200121ETF11.6612.2712.2012.230.070.03
DFNDReality Shares DIVCON Dividend20200121ETF141.1091.4968.4094.3723.09-2.89
DFNLDavis Select Financial ETF20200121ETF47.5131.6123.1922.878.428.74
DFSDiscover Financial Services20200121A2.721.97-0.250.952.221.02
DFVLiPath US Treasury 5-year Bull E20200121ETF62.61
DFVSiPath US Treasury 5-year Bear E20200121ETF154.14
DGDollar General Corp.20200121A3.632.342.720.79-0.381.55
DGAZVelocityShares 3x Inverse Natur20200121ETN22.0711.907.788.304.123.60
DGBPExchange-Traded Notes linked to20200121ETN22.5910.4810.4810.480.000.00
DGICADonegal Group Inc20200121A45.03193.0043.5943.67149.41149.33
DGICBDonegal Group Inc20200121A518.87173.54101.64101.6471.9071.90
DGIIDigi International Inc20200121A22.4014.165.735.508.428.66
DGLDVelocitySharesTM 3x Inverse Gol20200121ETF5.134.653.873.450.791.20
DGLYDigital Ally, Inc. Common Stock20200121A94.98149.8480.5280.5069.3269.34
DGPDB Gold Double Long ETN due Feb20200121ETN175.42108.59105.84105.002.753.59
DGREWisdomTree Trust WisdomTree Eme20200121ETF43.4424.6424.3524.440.290.20
DGROiShares Core Dividend Growth ET20200121ETF2.356.993.043.343.953.65
DGRSWisdomTree Trust WisdomTree U.S20200121ETF26.2710.398.078.532.321.86
DGRWWisdomTree Trust WisdomTree U.S20200121ETF2.382.550.37-0.342.182.89
DGSWisdomTree Emerging Markets Sma20200121ETF11.7510.498.098.552.482.02
DGTSPDR Global Dow ETF (based on T20200121ETF24.3231.0431.3031.04-0.260.00
DGXQuest Diagnostics Inc.20200121A3.612.651.452.221.200.44
DGZDB Gold Short ETN due February20200121ETN176.3098.0586.7986.7911.2611.26
DHID.R. Horton Inc.20200121A2.752.741.091.071.651.66
DHILDiamond Hill Investment Group20200121A114.1263.2851.0452.4112.2510.88
DHRDanaher Corporation20200121A2.201.390.930.030.461.36
DHSWisdomTree U.S. High Dividend F20200121ETF3.333.33-0.163.193.490.15
DHTDHT HOLDINGS, INC.20200121A13.7312.346.186.296.166.05
DHXDHI Group, Inc.20200121A35.7522.9116.7217.326.195.59
DIASPDR Dow Jones Industrial Avera20200121ETF0.715.264.875.140.400.12
DIALColumbia Diversified Fixed Inco20200121ETF6.936.140.943.005.193.13
DIETDefiance Next Gen Food and Agri20200121ETF33.1619.4415.9419.443.490.00
DIGProShares Ultra Oil & Gas20200121ETF5.9813.2612.6514.100.61-0.81
DIMWisdomTree International MidCap20200121ETF13.786.365.855.970.510.39
DINDine Brands Global, Inc.20200121A15.056.232.002.734.233.51
DINTDavis Select International ETF20200121ETF59.4545.1440.7740.824.374.32
DIODDiodes Inc20200121A11.4412.271.531.7710.7410.50
DISThe Walt Disney Company20200121A1.231.450.20-0.361.251.81
DISCADiscovery, Inc. Series A Common20200121A3.223.56-1.250.374.813.19
DISCBDiscovery, Inc. Series B Common20200121A705.29365.59414.60413.49-49.01-47.90
DISCKDiscovery, Inc. Series C Common20200121A3.506.591.501.695.094.91
DISHDISH Network Corp.20200121A3.822.90-0.440.593.342.31
DITAMCON Distributing Co.20200121A510.2565.0281.3781.37-16.36-16.36
DIVGlobal X SuperDividend U.S. ETF20200121ETF5.3610.682.750.217.9310.47
DIVAAGFiQ Hedged Dividend Income Fu20200121ETF68.3729.0329.0329.030.000.00
DIVBiShares U.S. Dividend and Buyba20200121ETF9.0033.10-2.580.9935.6832.11
DIVCC-Tracks Exchange Traded Notes20200121ETN200.14
DIVOAmplify CWP Enhanced Dividend I20200121ETF31.1636.9629.5530.107.416.86
DIVYReality Shares DIVS ETF20200121ETF152.59113.52119.65119.65-6.13-6.13
DJCBETRACS Bloomberg Commodity Inde20200121ETN55.9693.5493.6193.61-0.07-0.07
DJCIETRACS Linked to the Bloomberg20200121ETN21.6788.3598.3197.83-9.96-9.48
DJDInvesco Dow Jones Industrial Av20200121ETF22.0125.4814.9925.3810.490.10
DJPiPath Bloomberg Commodity Index20200121ETN5.153.851.581.552.272.30
DJPYExchange-Traded Notes linked to20200121ETN23.4723.5519.71-376.103.84399.65
DKDelek US Holdings, Inc.20200121A10.448.551.471.767.086.80
DKLDELEK LOGISTICS PARTNERS, LP20200121A33.5726.3819.7321.736.644.65
DKSDick's Sporting Goods, Inc.20200121A5.743.080.300.672.782.41
DLADelta Apparel Inc.20200121A120.71126.396.38117.91120.008.48
DLBDolby Laboratories, Inc.Class A20200121A8.564.232.032.532.201.70
DLBRVelocityShares Short LIBOR ETN20200121ETN86.56
DLHCDLH Holdings Corp.20200121A347.32159.7481.0983.2778.6576.47
DLNWisdomTree U.S. LargeCap Divide20200121ETF2.664.340.340.264.004.08
DLNGDYNAGAS LNG PARNERS LP20200121A52.1634.443.403.4031.0431.04
DLPHDelphi Technologies PLC Ordinar20200121A21.0114.388.148.496.255.90
DLPNDolphin Entertainment, Inc.20200121A74.94102.9192.1992.2710.7210.64
DLRDigital Realty Trust, Inc.20200121A2.702.381.060.731.331.65
DLSWisdomTree International SmallC20200121ETF7.7110.807.8610.582.940.23
DLTHDuluth Holdings Inc. Class B Co20200121A30.1227.309.8310.7717.4716.53
DLTRDollar Tree Inc.20200121A2.712.040.361.011.671.04
DLXDeluxe Corporation20200121A10.204.330.361.143.963.18
DMACDiaMedica Therapeutics Inc. Com20200121A418.50183.32-162.23-162.23345.54345.54
DMLPDorchester Minerals LP20200121A57.0087.4044.4349.9342.9837.47
DMPIDelMar Pharmaceuticals, Inc. Co20200121A153.11128.10102.72101.5125.3826.59
DMRCDigimarc Corporation20200121A55.1424.5022.8023.311.701.19
DMREDeltaShares S&P EM 100 & Manage20200121ETF41.4631.7832.9432.94-1.15-1.15
DMRIDeltaShares S&P International M20200121ETF127.3474.0174.0174.010.000.00
DMRLDeltaShares S&P 500 Managed Ris20200121ETF62.6748.8248.6948.570.120.24
DMRMDeltaShares S&P 400 Managed Ris20200121ETF88.9122.9820.3020.302.682.68
DMRSDeltaShares S&P 600 Managed Ris20200121ETF91.7471.7871.7871.780.000.00
DMTKDermTech, Inc. Common Stock20200121A211.19129.8071.1376.5358.6753.27
DNKNDunkin' Brands Group, Inc.20200121A6.913.763.281.330.482.42
DNLWisdomTree Global ex-US Quality20200121ETF24.0546.7438.8338.857.917.89
DNLIDenali Therapeutics Inc. Common20200121A38.1913.265.825.307.447.95
DNNDenison Mines Corp20200121A27.9170.6747.0447.2823.6323.40
DNOVFT Cboe Vest U.S. Equity Deep B20200121ETF30.8219.8719.8719.870.000.00
DNOWNOW INC.20200121A10.087.834.094.763.743.07
DNRDenbury Resources, Inc.20200121A87.6067.1252.6254.9714.3312.01
DODiamond Offshore Drilling20200121A16.7814.906.678.778.236.14
DOCPHYSICIANS REALTY TRUST20200121A5.297.447.216.060.251.39
DOCUDocuSign, Inc. Common Stock20200121A7.414.390.260.934.133.46
DOGProShares Short Dow3020200121ETF2.091.820.410.631.411.19
DOGSArrow Dogs of the World ETF20200121ETF61.0134.4134.4134.410.000.00
DOGZDogness (International) Corpora20200121A717.65566.87337.45335.47229.41231.40
DOLWisdomTree International LargeC20200121ETF15.9611.239.319.311.921.92
DOMODomo, Inc. Class B Common Stock20200121A32.4619.5113.1313.696.385.83
DONWisdomTree U.S. MidCap Dividend20200121ETF5.697.522.840.904.686.61
DOOWisdomTree international Divide20200121ETF24.9711.1311.1311.130.000.00
DOOOBRP Inc. Common Subordinate Vot20200121A12.3710.004.235.165.774.84
DOORMASONITE INTERNATIONAL CORP20200121A16.028.436.386.452.051.98
DORMDorman Products, Inc. New20200121A20.706.383.613.102.773.28
DOVDover Corporation20200121A4.462.472.592.73-0.12-0.26
DOWDow Inc.20200121A4.203.051.791.851.261.19
DOXAmdocs Limited20200121A3.932.190.570.851.621.34
DPHCDiamondPeak Holdings Corp. Clas20200121A27.7710.3810.3810.380.000.00
DPSTDirexion Daily Regional Banks B20200121ETF20.7518.1818.3817.94-0.200.24
DPWDPW Holdings, Inc.20200121A114.03121.5242.2638.4279.2683.10
DPZDomino's Pizza Inc.20200121A7.494.210.231.003.993.21
DRADDigirad Corporation20200121A386.88297.61254.40275.3543.2122.26
DREDuke Realty Corp.20200121A2.863.45-0.59-0.064.043.51
DRHDiamondRock Hospitality Company20200121A9.677.322.872.244.455.07
DRIDarden Restaurants, Inc.20200121A3.382.881.491.591.391.29
DRIODarioHealth Corp. Common Stock20200121A115.79582.9598.7999.17484.16483.78
DRIPDirexion Daily S&P Oil & Gas Ex20200121ETF22.3813.297.218.206.085.10
DRIVGlobal X Autonomous & Electric20200121ETF29.66105.2387.0886.1018.1519.13
DRNDirexion Daily Real Estate Bull20200121ETF36.1016.148.8310.667.315.48
DRNADicerna Pharmaceuticals, Inc.20200121A19.129.802.572.837.236.97
DRQDril-Quip, Inc.20200121A18.069.043.945.305.103.74
DRRMarket Vectors Double Short Eur20200121ETN234.66106.89106.89106.890.000.00
DRRXDurect Corp20200121A52.9753.9016.7339.8737.1714.07
DRSKAptus Defined Risk ETF20200121ETF25.736.286.286.280.000.00
DRTTDIRTT Environmental Solutions L20200121A62.9991.2020.7115.5470.5075.66
DRVDirexion Daily Real Estate Bear20200121ETF40.8631.5818.0113.5213.5718.06
DRWWisdomTree Global ex-US Real Es20200121ETF25.7914.458.828.755.645.70
DSDrive Shack Inc.20200121A26.9121.883.602.6718.2919.21
DSEDuff & Phelps Select MLP and Mi20200121A36.5928.4719.0620.159.418.32
DSGXDescartes Systems Group Inc20200121A7.994.88-0.38-0.495.265.37
DSIiShares MSCI KLD 400 Social ETF20200121ETF3.337.014.413.752.603.26
DSKEDaseke, Inc. Common Stock20200121A86.6255.8625.3430.6030.5225.26
DSLVVelocitySharesTM 3x Inverse Sil20200121ETF15.269.038.698.650.350.38
DSPGDSP Group Inc20200121A21.2632.272.955.2729.3227.00
DSSDocument Security Systems, Inc.20200121A233.47218.88171.97175.3746.9143.51
DSSIDiamond S Shipping Inc. Common20200121A19.1911.128.517.772.623.35
DSTLDistillate U.S. Fundamental Sta20200121ETF14.646.906.786.800.120.10
DSWLDeswell Industries Inc20200121A85.7660.2560.2560.250.000.00
DSXDiana Shipping, Inc.20200121A36.2051.0239.4536.2511.5714.80
DTDynatrace, Inc.20200121A12.806.405.334.221.072.18
DTDWisdomTree U.S. Total Dividend20200121ETF3.205.981.795.394.190.59
DTEDTE Energy Company20200121A3.061.970.050.031.921.94
DTEADAVIDsTEA Inc. Common Stock20200121A194.12191.05132.56158.7158.4932.35
DTECALPS Disruptive Technologies ET20200121ETF19.1024.6134.3424.06-9.730.55
DTHWisdomTree International High D20200121ETF15.5612.9011.7612.061.140.84
DTILPrecision BioSciences, Inc. Com20200121A39.0327.6212.2516.7015.3710.92
DTNWisdomTree U.S. Dividend ex-Fin20200121ETF3.5418.37-8.56-7.9926.9326.36
DTODB Crude Oil Double Short Excha20200121ETN244.06166.1996.9795.7569.2270.44
DTSSDatasea Inc. Common Stock20200121A741.94335.03324.57324.5710.4610.46
DTULiPath US Treasury 2-year Bull E20200121ETF76.80
DTUSiPath US Treasury 2-year Bear E20200121ETF30.3931.5231.5231.520.000.00
DTYLiPath US Treasury 10-year Bull20200121ETF11.0079.6679.6679.660.000.00
DUGProShares UltraShort Oil & Gas20200121ETF7.356.944.604.062.342.88
DUKDuke Energy Corporation20200121A2.321.751.631.680.110.06
DURAVanEck Vectors Morningstar Dura20200121ETF14.4822.6723.3923.38-0.72-0.71
DUSADavis Select U.S. Equity ETF20200121ETF69.4850.2342.1150.238.110.00
DUSLDirexion Daily Industrials Bull20200121ETF36.8916.5016.0416.340.470.16
DUSTDirexion Daily Gold Miners Inde20200121ETF17.0314.926.887.968.046.96
DVADaVita Inc.20200121A4.2930.813.654.2727.1626.54
DVAXDynavax Technologies Corporatio20200121A19.7134.923.6313.5931.3021.33
DVDDover Motorsports20200121A134.6779.8779.8779.870.000.00
DVLUFirst Trust Dorsey Wright Momen20200121ETF16.143.233.183.230.060.00
DVNDevon Energy Corporation20200121A3.984.070.830.953.243.07
DVOLFirst Trust Dorsey Wright Momen20200121ETF10.315.264.075.221.190.04
DVOPSource Dividend Opportunity ETF20200121ETF33.2423.8221.4421.442.382.38
DVPDeep Value ETF20200121ETF24.829.7111.5111.68-1.80-1.97
DVYiShares Select Dividend ETF20200121ETF1.565.05-0.484.785.530.27
DVYAiShares Asia/Pacific Dividend E20200121ETF49.7820.6020.1720.170.430.43
DVYEiShares Emerging Markets Divide20200121ETF10.9914.778.2213.796.550.98
DWASInvesco DWA SmallCap Momentum E20200121ETF15.493.674.403.58-0.730.09
DWATArrow Investments Trust Arrow D20200121ETF108.27436.83339.59438.0097.24-1.17
DWAWAdvisorShares Dorsey Wright FSM20200121ETF47.7210.5810.5810.580.000.00
DWCRArrow DWA Country Rotation ETF20200121ETF328.32
DWEQAdvisorShares Dorsey Wright Alp20200121ETF78.1921.9422.2122.21-0.27-0.27
DWFISPDR Dorsey Wright Fixed Income20200121ETF10.438.218.128.120.090.09
DWLDDavis Select Worldwide ETF20200121ETF38.4032.7029.4630.393.242.30
DWMWisdomTree International Equity20200121ETF15.398.758.718.690.040.06
DWMCAdvisorShares Dorsey Wright Mic20200121ETF290.68369.87369.87369.870.000.00
DWMFWisdomTree International Multif20200121ETF54.1113.0513.0513.050.000.00
DWPPFirst Trust Dorsey Wright Peopl20200121ETF50.3871.6175.9675.96-4.35-4.35
DWSHAdvisorShares Dorsey Wright Sho20200121ETF33.8917.7211.8412.815.874.91
DWSNDawson Geophysical Company New20200121A201.01193.83134.07139.3359.7654.50
DWUSAdvisorShares Dorsey Wright FSM20200121ETF54.6825.3819.8319.835.555.55
DWXSPDR S&P International Dividend20200121ETF8.417.386.415.150.972.24
DXDynex Capital, Inc.20200121A8.386.483.132.293.354.19
DXCDXC Technology Company20200121A7.496.990.182.406.824.60
DXCMDexCom, Inc.20200121A10.996.342.123.034.223.32
DXDProShares UltraShort Dow 3020200121ETF4.683.911.671.622.242.29
DXGEWisdomTree Germany Hedged Equit20200121ETF52.6239.2139.2139.210.000.00
DXJWisdomTree Japan Hedged Equity20200121ETF1.862.270.851.381.420.89
DXJSWisdomTree Japan Hedged SmallCa20200121ETF49.4125.724.965.9520.7619.77
DXLGDestination XL Group, Inc.20200121A129.4682.2362.6760.7019.5621.53
DXPEDXP Enterprises Inc20200121A51.5626.1618.9619.897.206.27
DXYNDixie Group Inc20200121A606.11308.95306.16307.162.791.79
DYDycom Industries, Inc.20200121A14.307.823.093.544.734.27
DYAIDyadic International, Inc.20200121A95.7955.0027.2924.9327.7130.08
DYLSWisdomTree Dynamic Long/Short U20200121ETF16.669.319.938.32-0.620.99
DYNFBlackRock U.S. Equity Factor Ro20200121ETF7.8323.457.617.6615.8415.79
DYNTDynatronics Corp20200121A358.57202.23182.34185.1319.9017.10
DZKDirexion Daily Developed Market20200121ETF21.499.348.838.870.520.48
DZSIDASAN Zhone Solutions, Inc20200121A42.8150.7514.3122.4636.4428.29
DZZDB Gold Double Short ETN due Fe20200121ETN307.52506.02164.08332.25341.93173.77
EAElectronic Arts Inc20200121A3.454.030.871.123.162.91
EAFGrafTech International Ltd.20200121A9.7310.614.085.336.535.29
EAGGiShares ESG US Aggregate Bond E20200121ETF4.0267.4272.1572.16-4.72-4.73
EARNELLINGTON RESIDENTIAL MORTGAGE20200121A21.2222.305.525.5416.7816.76
EARSAuris Medical Holding Ltd. Comm20200121A107.07189.60177.56176.7612.0412.84
EASGXtrackers MSCI EAFE ESG Leaders20200121ETF31.5999.3099.45100.77-0.15-1.47
EASIAmplify EASI Tactical Growth ET20200121ETF18.1418.5117.9917.990.510.51
EASTEASTSIDE DISTILLING , INC.20200121A256.64313.24336.35281.45-23.1131.79
EATBrinker International, Inc.20200121A9.405.725.085.970.64-0.24
EBEventbrite, Inc. Class A Common20200121A26.1511.043.484.847.576.20
EBAYeBay Inc20200121A2.935.291.001.334.303.96
EBFEnnis, Inc.20200121A12.8310.645.716.804.933.84
EBIXEbix Inc20200121A15.3934.5323.3125.5511.228.99
EBIZGlobal X E-commerce ETF20200121ETF32.8456.7161.7752.89-5.063.82
EBMTEagle Bancorp Montana, Inc20200121A118.8252.9543.0447.939.915.02
EBNDSPDR Bloomberg Barclays Emergin20200121ETF3.851.751.841.53-0.090.21
EBSEmergent Biosolutions, Inc.20200121A19.368.951.001.677.957.29
EBSBMeridian Bancorp, Inc.20200121A13.5923.3010.809.2412.5014.06
EBTCEnterprise Bancorp Inc.20200121A107.6075.8860.5662.3015.3213.58
ECHiShares MSCI Chile ETF20200121ETF6.865.411.802.413.613.00
ECHOEcho Global Logistics, Inc.20200121A13.5611.410.561.1410.8510.27
ECLEcolab, Inc.20200121A3.655.910.840.865.065.05
ECLNFirst Trust EIP Carbon Impact E20200121ETF12.6022.60-1.353.4523.9519.16
ECNSiShares MSCI China Small-Cap ET20200121ETF44.8622.7730.1116.70-7.356.07
ECOLUS Ecology, Inc.20200121A23.3110.923.804.427.136.50
ECOMCHANNELADVISOR CORPORATION20200121A20.1110.604.815.335.795.27
ECONColumbia Emerging Markets Consu20200121ETF23.908.376.196.232.182.14
ECORelectroCore, Inc. Common Stock20200121A168.82116.3576.1685.1940.1931.15
ECOWPacer Emerging Markets Cash Cow20200121ETF72.75122.8147.88119.5574.943.27
ECPGEncore Capital Group, Inc.20200121A16.9221.931.571.7120.3620.22
ECTECA Marcellus Trust 1 Interest20200121A202.11163.41166.02166.82-2.61-3.41
EDConsolidated Edison, Inc.20200121A2.861.550.000.181.551.36
EDCDirexion Daily Emerging Markets20200121ETF5.244.302.552.461.751.84
EDENiShares MSCI Denmark ETF20200121ETF19.2221.7213.1312.898.598.83
EDITEditas Medicine, Inc. Common St20200121A19.3819.771.622.2618.1517.50
EDIVSPDR S&P Emerging Markets Divid20200121ETF22.5925.0422.2322.312.812.73
EDNTEdison Nation, Inc. Common Stoc20200121A327.45146.82140.33125.106.4921.72
EDOGALPS Emerging Sector Dividend D20200121ETF35.6123.2823.2823.280.000.00
EDOWFirst Trust Dow 30 Equal Weight20200121ETF19.9014.3714.2514.370.120.00
EDRYEuroDry Ltd. Common Shares20200121A1084.54525.42525.42525.420.000.00
EDSAEdesa Biotech, Inc. Common Shar20200121A141.24108.1372.6777.0935.4631.04
EDUCEducational Development Corp20200121A199.70155.49147.07147.738.417.75
EDVVanguard World Funds Extended D20200121ETF8.105.702.583.493.122.21
EDZDirexion Daily Emerging Markets20200121ETF3.183.330.380.792.942.53
EEEl Paso Electric Company20200121A1.862.161.621.700.540.46
EEFTEuronet Worldwide Inc20200121A10.685.262.302.812.972.45
EEHELEMENTS Linked to the SPECTRUM20200121ETN647.73684.14684.14684.140.000.00
EELVInvesco S&P Emerging Markets Lo20200121ETF39.6160.3158.8759.581.440.73
EEMiShares MSCI Emerging Markets E20200121ETF2.212.240.921.031.331.19
EEMAiShares MSCI Emerging Markets A20200121ETF14.219.832.04-11.397.7821.22
EEMDAAM S&P Emerging Markets High D20200121ETF37.4125.4731.9726.65-6.50-1.17
EEMOInvesco S&P Emerging Markets Mo20200121ETF100.4773.6366.6466.646.996.99
EEMSiShares MSCI Emerging Markets S20200121ETF36.21225.67225.07225.070.600.60
EEMViShares Edge MSCI Min Vol Emerg20200121ETF3.232.371.521.830.850.54
EEMXSPDR MSCI Emerging Markets Foss20200121ETF38.9220.9819.9220.001.060.98
EESWisdomTree U.S. SmallCap Fund20200121ETF8.906.675.955.960.720.71
EETProShares Ultra MSCI Emerging M20200121ETF33.4012.656.114.926.547.73
EEVProShares Trust UltraShort MSCI20200121ETF3.7711.767.5711.174.190.59
EEXEmerald Holding, Inc.20200121A33.8315.8410.319.795.536.05
EFAiShares MSCI EAFE ETF20200121ETF1.431.120.450.640.670.48
EFADProShares MSCI EAFE Dividend Gr20200121ETF12.5216.0612.6516.103.40-0.04
EFASGlobal X MSCI SuperDividend EAF20200121ETF31.2930.2123.6624.566.555.65
EFAViShares Edge MSCI Min Vol EAFE20200121ETF1.551.542.722.54-1.17-1.00
EFAXSPDR MSCI EAFE Fossil Fuel Rese20200121ETF49.1646.3246.0346.320.290.00
EFCEllington Financial Inc. Common20200121A5.934.692.302.472.382.21
EFGiShares MSCI EAFE Growth ETF20200121ETF5.743.822.112.001.701.82
EFNLiShares MSCI Finland ETF20200121ETF47.6029.1229.4529.45-0.33-0.33
EFOProShares Ultra MSCI EAFE20200121ETF76.4652.8152.5252.690.280.11
EFOIEnergy Focus, Inc.20200121A77.89118.55114.76118.823.79-0.27
EFSCEnterprise Financial Services C20200121A29.9520.3013.2514.117.056.19
EFUProShares Trust UltraShort MSCI20200121ETF51.4123.7045.0630.83-21.37-7.13
EFViShares MSCI EAFE Value ETF20200121ETF2.274.503.913.910.620.62
EFXEquifax, Incorporated20200121A4.662.780.921.101.871.68
EFZProShares Trust Short MSCI EAFE20200121ETF16.865.734.174.171.561.56
EGANeGain Corporation20200121A38.6444.441.08-2.5443.3646.98
EGBNEagle Bancorp Inc20200121A13.4122.3211.1817.3711.154.95
EGHT8x8, Inc. Common Stock20200121A8.806.512.302.744.223.77
EGLEEagle Bulk Shipping Inc.20200121A28.3531.2614.5414.1716.7217.09
EGOEldorado Gold Corporation20200121A13.7614.971.385.2313.609.75
EGOVNIC Inc20200121A13.596.351.501.924.854.43
EGPEastGroup Properties Inc.20200121A8.733.890.931.122.962.77
EGPTVanEck Vectors Egypt Index ETF20200121ETF114.35148.9342.98123.74105.9425.18
EGRXEagle Pharmaceuticals, Inc.20200121A35.8916.915.887.3811.049.53
EGYVaalco Energy, Inc.20200121A50.5239.8523.0524.0516.8015.79
EHCEncompass Health Corporation Co20200121A7.755.151.752.003.403.15
EHTHeHealth, Inc.20200121A12.936.972.052.204.924.78
EIDOiShares MSCI Indonesia ETF20200121ETF3.884.991.882.963.112.03
EIDXEidos Therapeutics, Inc. Common20200121A141.2152.2038.3739.3013.8312.90
EIGEmployers Holdings, Inc.20200121A19.4512.995.973.007.0210.03
EIGIEndurance International Group H20200121A28.3027.67-0.660.8228.3326.84
EIGREiger BioPharmaceuticals, Inc.20200121A39.0143.609.698.3533.9135.26
EINCVanEck Vectors Energy Income ET20200121ETF134.75113.88123.91123.91-10.04-10.04
EIRLiShares MSCI Ireland ETF20200121ETF35.7014.7612.5212.582.232.17
EISiShares MSCI Israel ETF20200121ETF24.6719.8519.8519.850.000.00
EIXEdison International20200121A3.203.161.721.741.441.42
EJANInnovator MSCI Emerging Markets20200121ETF33.7619.7615.4615.994.303.77
EJULInnovator MSCI Emerging Markets20200121ETF37.4017.4517.4517.450.000.00
EKARIdeanomics NextGen Vehicles and20200121ETF29.1534.1850.3334.18-16.150.00
EKSOEkso Bionics Holdings, Inc. Com20200121A60.99104.4839.3258.0065.1646.48
ELThe Estee Lauder Companies Inc.20200121A4.364.772.481.622.293.16
ELAEnvela Corporation20200121A77.2854.2444.7646.989.487.27
ELANElanco Animal Health Incorporat20200121A4.362.681.071.771.610.90
ELDWisdomTree Emerging Markets Loc20200121ETF48.1454.1050.5050.693.603.41
ELFe.l.f. Beauty, Inc.20200121A12.887.412.182.865.234.56
ELGXEndologix Inc20200121A109.1565.6826.3527.3839.3338.30
ELLOEllomay Capital LTD20200121A781.6586.33-28.050.60114.3885.73
ELMDElectromed, Inc.20200121A143.3682.0468.2168.1913.8313.85
ELOXEloxx Pharmaceuticals, Inc. Com20200121A82.4766.2533.6429.4832.6136.77
ELSEquity Lifestyle Properties, In20200121A6.092.921.321.631.601.28
ELSEElectro-Sensors Inc20200121A329.67
ELTKEltek Ltd20200121A77.3867.6851.5151.2016.1816.49
ELVTElevate Credit, Inc.20200121A22.4217.344.0814.9513.272.39
ELYCallaway Golf Company20200121A7.6132.7725.0725.277.707.49
EMAGVanEck Vectors Emerging Markets20200121ETF162.9123.9224.8038.93-0.88-15.02
EMANeMagin Corporation20200121A196.40186.12152.48155.6033.6430.53
EMBiShares J.P. Morgan USD Emergin20200121ETF0.911.380.251.081.130.30
EMBHiShares Interest Rate Hedged Em20200121ETF37.5041.010.88-56.6540.1397.65
EMCBWisdomTree Emerging Markets Cor20200121ETF63.5148.4148.6048.41-0.180.00
EMCFEmclaire Financial Corp20200121A280.66113.76113.76113.760.000.00
EMCGWisdomTree Emerging Markets Con20200121ETF39.7118.2118.1218.210.090.00
EMDVProShares MSCI Emerging Markets20200121ETF64.1010.4311.0211.02-0.58-0.58
EMEEMCOR Group, Inc.20200121A10.214.552.652.831.891.72
EMFMGlobal X MSCI Next Emerging & F20200121ETF59.9632.4732.4434.110.03-1.65
EMGFiShares Edge MSCI Multifactor E20200121ETF17.258.157.847.980.310.17
EMHYiShares J.P. Morgan EM High Yie20200121ETF3.594.694.804.33-0.110.36
EMIFiShares Emerging Markets Infras20200121ETF50.0854.7039.8741.9214.8312.78
EMIHXtrackers Emerging Markets Bond20200121ETF37.234.134.134.130.000.00
EMKREmcore Corp20200121A40.82189.53-33.05-33.53222.58223.06
EMLEastern Company20200121A405.69230.75202.91215.0227.8415.73
EMLCVanEck Vectors J.P. Morgan EM L20200121ETF2.952.160.860.981.271.16
EMLPFirst Trust North American Ener20200121ETF4.434.983.913.931.071.05
EMMFWisdomTree Emerging Markets Mul20200121ETF37.2425.8425.7825.840.060.00
EMMSEmmis Communications Corp20200121A232.4554.5636.3332.2818.2322.28
EMNEastman Chemical Company20200121A6.114.500.980.023.534.48
EMNTPIMCO Enhanced Short Maturity A20200121ETF6.5773.8875.0873.56-1.200.32
EMPEntergy Mississippi, LLC First20200121A33.8020.7021.7820.57-1.080.12
EMQQEMQQ The Emerging Markets Inter20200121ETF13.258.246.367.851.880.38
EMREmerson Electric Co.20200121A2.411.961.521.320.440.63
EMSGXtrackers MSCI Emerging Markets20200121ETF30.6730.6732.0930.67-1.420.00
EMSHProShares Short Term USD Emergi20200121ETF51.5126.2813.7726.2812.510.00
EMTLSPDR DoubleLine Emerging Market20200121ETF14.227.697.257.690.440.00
EMTYProShares Decline of the Retail20200121ETF14.3817.5916.7316.680.860.91
EMXEMX Royalty Corporation20200121A80.5757.4453.4954.043.963.40
EMXCiShares MSCI Emerging Markets e20200121ETF33.177.483.603.493.883.99
ENBEnbridge, Inc20200121A2.493.31-0.49-0.223.803.53
ENBLENABLE MIDSTREAM PARTNERS, LP20200121A10.319.483.635.155.854.34
ENDPEndo International plc20200121A16.0118.493.967.7314.5610.79
ENFRAlerian Energy Infrastructure E20200121ETF21.7415.009.8310.825.174.19
ENGENGlobal Corp20200121A169.07139.5499.2799.2740.2740.27
ENLCENLINK MIDSTREAM, LLC20200121A17.7213.076.165.176.897.88
ENLVEnlivex Therapeutics Ltd. Ordin20200121A187.14164.97139.27137.8425.7027.13
ENOBEnochian Biosciences Inc. Commo20200121A108.3169.7116.258.8053.4660.91
ENORiShares MSCI Norway ETF20200121ETF42.2519.8419.8424.410.00-4.57
ENPHEnphase Energy, Inc.20200121A9.1510.745.316.425.424.32
ENREnergizer Holdings, Inc20200121A12.116.055.004.881.051.17
ENSEnerSys, Inc.20200121A13.037.433.463.303.974.13
ENSGThe Ensign Group, Inc.20200121A13.417.692.002.485.695.21
ENSVEnservco Corp.20200121A83.2385.8970.8770.3915.0215.49
ENTGlobal Eagle Entertainment Inc.20200121A214.62142.9291.9489.0850.9853.84
ENTAEnanta Pharmaceuticals, Inc20200121A18.749.234.546.094.693.15
ENTGEntegris Inc20200121A4.966.334.605.111.741.22
ENTRERShares Entrepreneur 30 ETF20200121ETF25.1615.5015.0615.500.440.00
ENTXEntera Bio Ltd. Ordinary Shares20200121A467.2578.7053.6153.6125.0925.09
ENVENVESTNET, INC.20200121A10.259.796.566.693.233.10
ENVAEnova International, Inc.20200121A16.1411.491.853.389.648.11
ENZEnzo Biochem, Inc.20200121A81.50160.6238.7165.93121.9194.70
ENZLiShares Trust iShares MSCI New20200121ETF35.9627.9719.1216.498.8511.48
EOGEOG Resources, Inc.20200121A3.352.192.783.06-0.60-0.87
EOLSEvolus, Inc. Common Stock20200121A36.3726.5017.3718.119.138.39
EPACEnerpac Tool Group Corp.20200121A13.195.721.611.574.104.15
EPAMEPAM SYSTEMS, INC.20200121A12.385.302.192.213.113.09
EPAYBottomline Technologies Inc20200121A13.754.270.701.703.572.58
EPCEdgewell Personal Care Company20200121A11.498.122.132.015.996.11
EPDEnterprise Products Partners L.20200121A3.563.120.991.092.132.02
EPHEiShares MSCI Philippines ETF20200121ETF5.047.530.290.657.256.91
EPIWisdomTree India Earnings Fund20200121ETF4.036.382.244.554.131.83
EPIXESSA Pharma Inc. Common Stock20200121A201.1477.79-165.55-165.55243.33243.33
EPMEvolution Petroleum Corporation20200121A37.4743.2233.9038.749.324.48
EPOLiShares MSCI Poland ETF20200121ETF5.335.581.941.943.753.75
EPPiShares MSCI Pacific ex Japan E20200121ETF2.211.861.001.400.860.45
EPREPR Properties20200121A5.203.521.411.732.121.80
EPRFInnovator S&P Investment Grade20200121ETF14.4619.5424.6934.10-5.15-14.57
EPRTEssential Properties Realty Tru20200121A7.655.053.222.491.842.57
EPSWisdomTree U.S. LargeCap Fund20200121ETF18.539.777.907.821.871.94
EPSNEpsilon Energy Ltd.20200121A174.661405.4411.4811.481393.961393.96
EPUiShares MSCI Peru ETF20200121ETF23.779.113.637.555.481.57
EPVProShares UltraShort FTSE Europ20200121ETF23.8213.1110.2811.002.832.11
EPZMEpizyme, Inc20200121A16.8011.76-1.323.7413.088.02
EQEquillium, Inc. Common Stock20200121A351.07235.23197.38193.2337.8541.99
EQALInvesco Russell 1000 Equal Weig20200121ETF5.647.873.564.884.312.99
EQBKEquity Bancshares, Inc. Class A20200121A36.3919.1013.3712.605.726.50
EQCEquity Commonwealth20200121A5.103.651.991.961.661.69
EQHEquitable Holdings, Inc.20200121A3.993.27-0.010.063.283.20
EQIXEquinix, Inc. Common Stock REIT20200121A9.984.811.131.533.683.28
EQLALPS Equal Sector Weight ETF20200121ETF12.2014.0911.1312.192.961.90
EQMEQM Midstream Partners, LP20200121A9.876.530.405.206.121.33
EQREquity Residential20200121A2.834.462.782.791.681.67
EQRRProShares Equities for Rising R20200121ETF9.905.782.672.673.113.11
EQSEquus Total Return, Inc.20200121A240.91208.20-6.03-6.03214.23214.23
EQTEQT CORP20200121A13.0710.779.337.031.443.73
EQWLInvesco S&P 100 Equal Weight ET20200121ETF31.7511.8111.8411.81-0.030.00
EQXEquinox Gold Corp.20200121A22.6228.1314.9114.2713.2213.86
ERAERA GROUP INC.20200121A45.3221.9415.6815.586.266.37
ERFEnerplus Corporation20200121A16.6514.993.525.8611.389.04
ERIEldorado Resorts, Inc20200121A9.1011.626.847.304.794.33
ERIEErie Indemnity Co20200121A17.228.583.253.655.334.93
ERIIEnergy Recovery, Inc.20200121A21.7380.7110.2454.6670.4726.05
ERMEquityCompass Risk Manager ETF20200121ETF49.5735.3835.3835.380.000.00
EROSEROS INTERNATIONAL PLC20200121A22.8021.43-2.337.1423.7814.32
ERSXERShares Non-US Small Cap ETF20200121ETF49.2942.7842.7842.780.000.00
ERUSiShares MSCI Russia ETF20200121ETF7.055.523.774.251.761.28
ERXDirexion Daily Energy Bull 2X S20200121ETF6.267.270.822.916.454.37
ERYDirexion Daily Energy Bear 2X S20200121ETF5.784.014.143.10-0.130.90
ESEversource Energy20200121A2.861.530.370.581.160.95
ESBKElmira Savings Bank Elmira NY20200121A166.91112.78108.69109.064.093.72
ESCAEscalade Inc20200121A52.9440.7226.2826.4514.4414.27
ESEESCO Technologies, Inc.20200121A17.659.983.022.316.967.67
ESEAEuroseas Ltd.(Marshall Islands)20200121A280.07263.31-54.4853.07317.79210.24
ESGFlexShares Trust FlexShares STO20200121ETF4.797.117.237.31-0.12-0.20
ESGDiShares Trust iShares ESG MSCI20200121ETF9.534.223.654.060.570.16
ESGEiShares, Inc. iShares ESG MSCI20200121ETF8.376.135.645.760.490.37
ESGNColumbia Sustainable Internatio20200121ETF118.9835.7028.8530.216.865.49
ESGREnstar Group20200121A42.9923.1310.6015.6912.417.33
ESGSColumbia Sustainable U.S. Equit20200121ETF76.0576.6978.0878.08-1.39-1.39
ESGUiShares Trust iShares ESG MSCI20200121ETF3.652.743.242.75-0.500.00
ESGVVanguard ESG U.S. Stock ETF20200121ETF4.236.042.552.613.493.43
ESIElement Solutions Inc.20200121A8.396.000.951.275.044.72
ESLTElbit Systems Ltd20200121A25.7360.4361.1859.67-0.750.76
ESMLiShares ESG MSCI USA Small-Cap20200121ETF14.7718.9214.7914.464.134.46
ESNTEssent Group LTD20200121A5.592.931.202.821.730.11
ESPEspey Mfg. & Electronics Corp20200121A329.11298.7561.1761.17237.58237.58
ESPOVanEck Vectors Video Gaming and20200121ETF19.9028.9318.8818.9810.049.94
ESPREsperion Therapeutics, Inc.20200121A22.4211.863.064.198.797.66
ESQEsquire Financial Holdings, Inc20200121A164.3688.26-12.20-0.13100.4688.39
ESRTEMPIRE STATE REALTY TRUST, INC.20200121A7.276.203.834.422.381.78
ESSEssex Property Trust, Inc20200121A5.773.941.781.762.162.18
ESSAESSA Bancorp, Inc.20200121A188.3380.3931.0234.7849.3745.61
ESTAEstablishment Labs Holdings Inc20200121A48.2326.1116.9418.699.177.42
ESTCElastic N.V.20200121A13.666.903.633.453.263.45
ESTEEarthstone Energy Inc. Class A20200121A37.5329.504.1515.2825.3614.22
ESXBCommunity Bankers Trust Corpora20200121A45.0738.5130.7032.047.816.48
ETEnergy Transfer LP Common Units20200121A7.555.852.513.003.342.85
ETFCE*Trade Financial Corporation20200121A2.804.44-1.01-0.075.454.51
ETHEthan Allen Interiors Inc20200121A9.756.401.011.085.405.32
ETHOETF Managers Trust New Issue20200121ETF20.8337.0433.3233.323.713.71
ETMEntercom Communications20200121A22.1528.9218.5321.8110.397.13
ETNEaton Corporation, plc Ordinary20200121A1.881.580.680.820.910.76
ETNB89bio, Inc. Common Stock20200121A311.8480.4963.5264.2316.9716.27
ETONEton Pharmaceutcials, Inc. Comm20200121A125.9583.9939.0140.7244.9843.27
ETREntergy Corporation20200121A2.921.530.410.911.130.62
ETRNEquitrans Midstream Corporation20200121A8.216.201.542.314.663.89
ETSYEtsy, Inc.20200121A5.354.530.092.184.432.35
ETTXEntasis Therapeutics Holdings I20200121A378.1189.6082.5682.567.057.05
EUDGWisdomTree Europe Quality Divid20200121ETF116.3816.5415.4016.541.140.00
EUDVProShares MSCI Europe Dividend20200121ETF14.759.188.968.960.220.22
EUFNiShares MSCI Europe Financials20200121ETF5.453.973.233.350.740.61
EUMProShares Trust Short MSCI Emer20200121ETF5.956.043.743.402.312.64
EUMFWisdomTree Europe Multifactor F20200121ETF57.225.78-29.955.7835.730.00
EUMViShares Edge MSCI Min Vol Europ20200121ETF22.4712.0310.2210.221.811.81
EURLDirexion Daily FTSE Europe Bull20200121ETF14.2332.2223.5526.278.675.95
EURNEURONAV NV20200121A8.788.28-0.281.708.576.58
EUSAiShares MSCI USA Equal Weighted20200121ETF8.813.322.412.690.910.63
EUSCWisdomTree Europe Hedged SmallC20200121ETF36.7919.8419.8620.38-0.01-0.54
EVEaton Vance Corp.20200121A6.356.63-2.501.429.135.21
EVAEnviva Partners, LP20200121A25.1117.052.005.3215.0511.73
EVBGEverbridge, Inc. Common Stock20200121A19.1610.366.569.153.801.21
EVBNEvans Bancorp Inc20200121A95.04108.46106.10104.262.364.20
EVCEntravision Communication20200121A51.2236.7022.1725.4214.5311.28
EVEREverQuote, Inc. Class A Common20200121A35.1019.6910.9810.958.718.74
EVFMEvofem Biosciences, Inc. Common20200121A93.0466.0015.3119.6450.6946.35
EVGNEVOGENE LTD.20200121A377.27343.12320.78320.7822.3322.33
EVHEvolent Health, Inc Class A Com20200121A15.0312.105.517.296.604.81
EVIEVI Industries, Inc.20200121A99.7447.210.401.1946.8146.02
EVKEver-Glory International Group,20200121A340.56303.91300.93300.932.992.99
EVLOEvelo Biosciences, Inc. Common20200121A182.1094.40-3.289.1697.6885.23
EVOKEvoke Pharma, Inc.20200121A101.12101.839.5712.6292.3389.29
EVOLEvolving Systems, Inc.20200121A532.58415.16383.89383.8931.2731.27
EVOPEVO Payments, Inc. Class A Comm20200121A19.1517.176.287.5610.899.61
EVREvercore Inc.20200121A10.093.914.694.33-0.77-0.41
EVRGEvergy, Inc.20200121A4.354.441.703.252.741.19
EVRIEveri Holdings Inc20200121A14.409.222.803.876.425.35
EVSIEnvision Solar International, I20200121A147.42111.0146.7057.3364.3153.68
EVTCEVERTEC, INC.20200121A12.816.632.302.224.344.41
EVXVanEck Vectors Environmental Se20200121ETF33.4619.2119.2019.210.010.00
EWEdwards Lifesciences Corp20200121A5.243.131.281.681.841.45
EWAiShares MSCI Australia ETF20200121ETF4.284.493.133.701.360.79
EWBCEast-West Bancorp Inc20200121A5.4914.092.612.8211.4911.27
EWCiShares MSCI Canada ETF20200121ETF3.293.262.562.760.700.50
EWCOInvesco Exchange-Traded Fund Tr20200121ETF19.2810.969.5211.021.44-0.05
EWDiShares MSCI Sweden ETF20200121ETF3.192.720.710.972.011.76
EWGiShares MSCI Germany ETF20200121ETF3.352.651.001.491.651.16
EWGSiShares MSCI Germany Small-Cap20200121ETF20.3917.3419.0016.81-1.670.52
EWHiShares MSCI Hong Kong ETF20200121ETF4.064.212.402.631.811.58
EWIiShares MSCI Italy ETF20200121ETF3.383.011.321.481.691.53
EWJiShares MSCI Japan ETF20200121ETF1.681.580.620.770.950.81
EWJEiShares MSCI Japan Equal Weight20200121ETF11.2718.7618.7418.740.020.02
EWJViShares MSCI Japan Value ETF20200121ETF12.7315.032.832.8312.2012.20
EWKiShares MSCI Belgium ETF20200121ETF8.0013.82-2.40-2.5716.2116.38
EWLiShares MSCI Switzerland ETF20200121ETF2.401.980.600.681.381.30
EWMiShares MSCI Malaysia ETF20200121ETF3.663.221.201.522.031.72
EWMCInvesco S&P MidCap 400 Equal We20200121ETF16.206.866.376.340.490.52
EWNiShares MSCI Netherlands ETF20200121ETF3.252.570.820.891.761.68
EWOiShares MSCI Austria ETF20200121ETF21.2914.1014.7514.80-0.65-0.70
EWPiShares MSCI Spain ETF20200121ETF3.553.350.100.803.252.55
EWQiShares MSCI France ETF20200121ETF3.062.75-0.650.593.402.16
EWREInvesco S&P 500 Equal Weight Re20200121ETF12.154.885.924.69-1.050.19
EWSiShares MSCI Singapore ETF20200121ETF4.173.352.281.841.071.51
EWSCInvesco S&P SmallCap 600 Equal20200121ETF31.1115.999.4810.616.505.37
EWTiShares MSCI Taiwan ETF20200121ETF2.451.950.240.471.701.47
EWUiShares MSCI United Kingdom ETF20200121ETF2.962.621.591.541.021.08
EWUSiShares MSCI United Kingdom Sma20200121ETF27.0138.0122.2034.9015.813.11
EWVProShares Trust UltraShort MSCI20200121ETF34.0314.3610.0210.024.334.33
EWWiShares MSCI Mexico ETF20200121ETF2.161.890.550.801.351.09
EWXSPDR S&P Emerging Markets Small20200121ETF14.039.919.289.280.620.62
EWYiShares MSCI South Korea ETF20200121ETF1.602.721.641.681.091.05
EWZiShares MSCI Brazil ETF20200121ETF2.172.430.811.051.621.38
EWZSiShares MSCI Brazil Small-Cap E20200121ETF14.4610.518.808.861.711.66
EXASExact Sciences Corp20200121A7.005.430.640.844.794.59
EXCExelon Corporation20200121A2.152.920.04-0.132.883.05
EXELExelixis Inc20200121A5.706.701.842.114.864.59
EXFOEXFO INC.20200121A84.6868.83-65.72-58.50134.54127.33
EXIiShares Global Industrials ETF20200121ETF18.7320.3322.0020.92-1.66-0.59
EXKEndeavour Silver Corp.20200121A46.7338.1426.0226.8012.1211.34
EXLSExlService Holdings, Inc.20200121A16.906.521.651.974.874.55
EXPEagle Materials, Inc.20200121A9.283.421.301.002.122.42
EXPCExperience Investment Corp. Cla20200121A99.936.006.006.000.000.00
EXPDExpeditors International of Was20200121A5.543.92-0.040.683.963.24
EXPEExpedia Group, Inc. Common Stoc20200121A3.503.460.190.833.282.63
EXPIeXp World Holdings, Inc. Common20200121A33.1660.6019.4521.0041.1539.60
EXPOExponent Inc20200121A13.685.150.440.564.714.59
EXPRExpress, Inc.20200121A23.7719.897.978.3811.9211.51
EXRExtra Space Storage, Inc.20200121A4.762.480.510.671.971.82
EXTNExterran Corporation20200121A44.2545.6413.2813.9532.3531.68
EXTRExtreme Networks20200121A13.5120.327.525.1612.8015.16
EYENational Vision Holdings, Inc.20200121A13.5411.183.293.187.898.00
EYEGEyegate Pharmaceuticals, Inc. C20200121A123.53134.2181.7085.6352.5148.58
EYENEyenovia, Inc. Common Stock20200121A183.85131.53121.01119.3710.5212.16
EYESSecond Sight Medical Products,20200121A85.2777.2361.2464.8415.9912.40
EYLDCambria Emerging Shareholder Yi20200121ETF27.21161.28117.31161.7743.96-0.49
EYPTEyePoint Pharmaceuticals, Inc.20200121A94.2278.6142.6540.8335.9637.78
EZAiShares MSCI South Africa ETF20200121ETF5.453.921.512.242.401.68
EZJProShares Ultra MSCI Japan20200121ETF22.832.40-4.80-4.807.207.20
EZMWisdomTree U.S. MidCap Fund20200121ETF7.666.524.705.081.821.44
EZPWEzcorp Inc20200121A16.2312.571.414.0711.168.50
EZUiShare MSCI Eurozone ETF of ISH20200121ETF2.382.962.282.310.680.64
FFord Motor Company20200121A10.927.993.083.354.914.64
FAARFirst Trust Alternative Absolut20200121ETF30.7117.1117.5017.59-0.39-0.49
FABFirst Trust Multi Cap Value Alp20200121ETF33.8722.2221.0521.731.160.49
FADFirst Trust Multi Cap Growth Al20200121ETF41.3229.0528.4228.440.630.61
FAFFirst American Financial Corpor20200121A4.425.784.514.661.281.12
FALNiShares Fallen Angels USD Bond20200121ETF8.319.855.585.994.263.85
FAMIFarmmi, Inc.20200121A195.69180.10160.16165.1519.9414.95
FANFirst Trust Global Wind Energy20200121ETF13.897.973.056.664.921.31
FANGDiamondback Energy, Inc.20200121A5.437.721.962.535.755.19
FARMFarmer Bros Co20200121A52.8456.9925.6225.9831.3731.01
FAROFaro Technologies Inc20200121A27.6712.132.843.869.288.27
FASDirexion Daily Financial Bull 320200121ETF6.393.943.592.050.351.89
FASTFastenal Co20200121A3.134.161.411.892.762.28
FATFAT Brands Inc. Common Stock20200121A756.09537.10521.05521.0516.0416.04
FATEFate Therapeutics, Inc.20200121A16.5812.82-2.48-0.9815.3013.80
FAUGFT Cboe Vest U.S. Equity Buffer20200121ETF18.555.024.030.620.994.40
FAUSFirst Trust Australia AlphaDEX20200121ETF59.6841.5532.8541.558.700.00
FAZDirexion Daily Financial Bear 320200121ETF7.215.283.423.641.861.64
FBFacebook, Inc. Class A20200121A1.202.052.561.58-0.510.47
FBCFlagstar Bancorp, Inc. New20200121A8.483.88-0.29-0.254.174.13
FBGXUBS AG FI Enhanced Large Cap Gr20200121ETN95.5544.6733.4534.7211.229.94
FBHSFORTUNE BRANDS HOME & SECURITY,20200121A4.562.561.981.860.590.70
FBIOFortress Biotech, Inc.20200121A63.4680.6122.1023.2958.5057.32
FBIZFirst Business Financial Servic20200121A86.2454.1352.1852.621.951.51
FBKFB Financial Corporation20200121A33.0022.063.5310.1118.5211.94
FBMFoundation Building Materials,20200121A14.478.903.413.715.495.19
FBMSFirst Bancshares, Inc.20200121A26.0723.488.799.3214.6914.16
FBNCFirst Bancorp/NC20200121A23.7935.298.429.1926.8726.10
FBNDFidelity Total Bond ETF20200121ETF2.366.876.436.490.440.38
FBPFirst BanCorp.20200121A10.378.372.292.556.085.82
FBSSFauquier Bankshares Inc20200121A164.87138.67141.62140.29-2.95-1.62
FBTFirst Trust NYSE Arca Biotechno20200121ETF8.836.993.104.273.892.72
FBZFirst Trust Brazil AlphaDEX Fun20200121ETF47.9758.402.3823.9156.0234.49
FCFranklin Covey Company20200121A25.7610.844.194.886.645.96
FCAFirst Trust China AlphaDEX Fund20200121ETF77.59245.30247.57247.57-2.27-2.27
FCALFirst Trust California Municipa20200121ETF34.3822.8225.5721.77-2.741.05
FCANFirst Trust Canada AlphaDEX Fun20200121ETF22.2741.654.4613.2737.1928.39
FCAPFirst Capital Inc20200121A214.77101.9246.7958.9855.1342.95
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200121A7.315.390.441.394.954.00
FCBCFirst Community Bankshares, Inc20200121A43.9431.9915.1617.2516.8314.74
FCBPFirst Choice Bancorp Common Sto20200121A86.8462.5962.3662.310.230.29
FCCOFirst Community Corp20200121A217.20127.87127.87127.870.000.00
FCCY1st Constitution Bancorp20200121A159.7682.6771.3580.7011.321.97
FCEFFirst Trust CEF Income Opportun20200121ETF27.4217.0616.5016.500.560.56
FCELFuelCell Energy Inc NEW (DE)20200121A36.4535.1916.3020.3318.9014.87
FCFFirst Commonwealth Financial Co20200121A7.9918.275.225.5813.3212.87
FCFSFirstCash, Inc.20200121A16.706.602.272.255.224.35
FCGFirst Trust Natural Gas ETF20200121ETF9.197.854.244.383.623.47
FCNFTI Consulting, Inc.20200121A13.985.382.652.792.732.59
FCNCAFirst Citizens BancShares Inc20200121A30.3414.808.468.016.426.40
FCOMFidelity MSCI Communication Ser20200121ETF5.327.22-3.417.0010.640.22
FCORFidelity Corporate Bond ETF20200121ETF6.7111.887.437.404.454.48
FCPIFidelity Stocks for Inflation E20200121ETF17.3028.2926.5924.651.703.64
FCPTFour Corners Property Trust, In20200121A11.235.665.315.440.350.22
FCTRFirst Trust Lunt U.S. Factor Ro20200121ETF20.6419.3516.9518.652.400.70
FCVTFirst Trust SSI Strategic Conve20200121ETF11.209.1110.708.32-1.590.79
FCXFreeport-McMoran Inc.20200121A8.146.460.232.566.233.93
FDBCFidelity D & D Bancorp, Inc. Co20200121A207.4594.2140.6352.0453.5842.17
FDDFirst Trust STOXX European Sele20200121ETF13.079.4410.069.03-0.620.41
FDEFFirst Defiance Financial Corp20200121A22.6513.629.7710.783.842.84
FDEMFidelity Targeted Emerging Mark20200121ETF3.821.281.321.32-0.04-0.04
FDEVFidelity Targeted International20200121ETF5.968.1814.5414.54-6.36-6.36
FDHYFidelity High Yield Factor ETF20200121ETF12.0912.410.771.1311.6411.28
FDISFidelity MSCI Consumer Discreti20200121ETF4.4216.594.382.0012.2014.59
FDIVFirst Trust Strategic Income ET20200121ETF22.2817.5017.4117.410.090.09
FDLFirst Trust Morningstar Dividen20200121ETF3.432.831.912.110.930.73
FDLOFidelity Low Volatility Factor20200121ETF8.7019.5814.2814.545.305.04
FDMFirst Trust Dow Jones Select Mi20200121ETF9.9310.695.399.795.300.90
FDMOFidelity Momentum Factor ETF20200121ETF16.509.319.249.260.070.05
FDNFirst Trust Dow Jones Internet20200121ETF3.272.031.011.011.021.02
FDNIFirst Trust Dow Jones Internati20200121ETF87.8361.0447.0347.0314.0114.01
FDPFresh Del Monte Produce Inc.20200121A14.177.492.642.664.854.83
FDRRFidelity Dividend ETF for Risin20200121ETF36.2015.753.0715.2212.680.53
FDSFactset Research Systems20200121A8.154.210.650.643.563.56
FDTFirst Trust Developed Markets e20200121ETF26.3014.3714.2915.190.08-0.83
FDTSFirst Trust Developed Markets e20200121ETF81.6336.8321.0622.6715.7714.16
FDUSFidus Investment Corp.20200121A10.5112.036.467.155.574.87
FDVVFidelity High Dividend ETF20200121ETF17.1924.9315.3724.819.560.12
FDXFedEx Corporation20200121A4.704.390.160.434.233.95
FEFirstEnergy Corp.20200121A2.162.060.841.071.220.99
FEIMFrequency Electronics, Inc.20200121A193.8078.3552.8153.6725.5524.69
FELEFranklin Electric Co Inc20200121A16.638.062.912.855.155.21
FEMFirst Trust Emerging Markets Al20200121ETF12.4213.8514.6713.08-0.820.77
FEMBFirst Trust Emerging Markets Lo20200121ETF5.606.165.436.380.73-0.22
FEMSFirst Trust Emerging Markets Sm20200121ETF30.9219.188.0617.2711.121.91
FENCFennec Pharmaceuticals Inc. Com20200121A94.89640.958.969.44632.00631.51
FENYFidelity MSCI Energy Index ETF20200121ETF6.495.584.175.391.400.18
FEPFirst Trust Europe AlphaDEX Fun20200121ETF15.257.947.687.540.260.40
FETFORUM ENERGY TECHNOLOGIES, INC.20200121A74.4952.9435.6739.3517.2713.59
FEULCredit Suisse FI Enhanced Europ20200121ETN164.46
FEUZFirst Trust Eurozone AlphaDEX20200121ETF140.5944.2944.2944.290.000.00
FEXFirst Trust Large Cap Core Alph20200121ETF4.354.172.564.011.620.16
FEYEFireEye, Inc.20200121A5.9716.2010.6011.195.605.07
FEZSPDR EURO STOXX 50 ETF20200121ETF2.462.150.931.261.220.89
FFFuture Fuel Corporation20200121A25.1919.043.162.1615.8716.88
FFBCFirst Financial Bancorp20200121A8.525.542.502.423.033.12
FFBWFFBW, Inc. Common Stock20200121A49.9167.5749.5849.7617.9917.81
FFGFBL Financial Group20200121A83.5546.5823.8325.9722.7520.61
FFHGFormula Folios Hedged Growth ET20200121ETF36.9930.1227.8628.212.261.91
FFHLFuwei Films (Holdings) Co., Ltd20200121A203.0584.1912.4912.1471.7072.05
FFICFlushing Financial Corp20200121A15.949.922.722.627.217.30
FFINFirst Financial Bankshares Inc20200121A11.756.154.214.201.931.95
FFIUUVA Unconstrained Medium-Term F20200121ETF13.410.550.550.550.000.00
FFIVF5 Networks Inc20200121A7.004.351.791.752.572.60
FFNWFirst Financial Northwest, Inc20200121A67.7159.4751.3954.298.085.19
FFRFirst Trust FTSE EPRA/NAREIT Gl20200121ETF44.0221.3021.3021.300.000.00
FFSGFormulaFolios Smart Growth ETF20200121ETF41.6431.5029.1829.302.322.21
FFTGFormulaFolios Tactical Growth E20200121ETF34.0310.599.9210.140.670.45
FFTIFormulaFolios Tactical Income E20200121ETF8.333.233.233.230.000.00
FFTYInnovator IBD 50 ETF20200121ETF6.004.151.57-9.502.5813.65
FFWMFirst Foundation Inc.20200121A17.7610.410.541.679.878.74
FGFGL Holdings Ordinary Shares20200121A10.476.743.613.263.133.49
FGBIFIRST GUARANTY BANCSHARES INC20200121A390.58138.88115.81110.6223.0728.26
FGDFirst Trust Dow Jones Global Se20200121ETF9.394.594.274.630.32-0.04
FGENFibroGen, Inc20200121A15.219.864.495.215.374.65
FGMFirst Trust Germany AlphaDEX Fu20200121ETF17.2227.7325.4628.262.28-0.53
FHBFirst Hawaiian, Inc. Common Sto20200121A6.633.631.863.211.780.42
FHKFirst Trust Hong Kong AlphaDEX20200121ETF132.8298.61103.65103.65-5.04-5.04
FHLCFidelity MSCI Health Care Index20200121ETF5.357.285.066.142.221.14
FHNFirst Horizon National Corporat20200121A5.836.412.913.413.503.00
FIFRANKS INTERNATIONAL N.V.20200121A26.0756.7251.8552.244.874.48
FIBKFirst Interstate BancSystem, In20200121A13.528.07-2.38-1.0410.459.11
FIBRiShares Edge U.S. Fixed Income20200121ETF15.949.069.198.99-0.130.07
FICOFair Isaac Corporation20200121A19.429.734.865.324.874.41
FIDFirst Trust Exchange-Traded Fun20200121ETF15.0244.4240.4942.013.942.42
FIDIFidelity International High Div20200121ETF53.2850.2048.5848.581.621.62
FIDUFidelity MSCI Industrials Index20200121ETF5.333.390.840.942.552.45
FIEEFI Enhanced Europe 50 ETN20200121ETN107.6251.2634.6851.0016.580.27
FIHDUBS AG FI Enhanced Global High20200121ETN102.3963.1855.2853.917.919.28
FILLiShares MSCI Global Energy Prod20200121ETF49.1737.8139.6036.32-1.791.50
FINXGlobal X Funds Global X FinTech20200121ETF16.1214.6510.5113.534.141.12
FISFidelity National Information S20200121A2.353.170.270.272.892.90
FISIFinancial Institutions Inc20200121A38.6220.029.3110.7410.719.28
FISRSPDR SSGA Fixed Income Sector R20200121ETF16.9411.1311.2911.29-0.16-0.16
FISVFiserv Inc20200121A2.252.770.370.192.402.59
FITFitbit, Inc. Class A common sto20200121A14.9617.4512.1512.795.304.66
FITBFifth Third Bancorp20200121A3.445.032.451.682.593.36
FITESPDR S&P Kensho Future Security20200121ETF18.2561.4319.3629.9842.0731.44
FIVAFidelity International Value Fa20200121ETF69.7671.7055.5355.5316.1716.17
FIVEFive Below, Inc. Common Stock20200121A8.123.621.251.122.372.51
FIVGDefiance Next Gen Connectivity20200121ETF6.2912.527.0612.185.460.34
FIVNFIVE9, INC.20200121A10.584.551.112.573.441.98
FIWFirst Trust Water ETF20200121ETF10.488.4710.0710.71-1.60-2.24
FIXComfort Systems USA, Inc.20200121A12.894.181.061.283.132.90
FIXDFirst Trust TCW Opportunistic F20200121ETF2.831.291.181.240.110.05
FIXXHomology Medicines, Inc. Common20200121A45.1830.127.097.0623.0223.06
FIZZNational Beverage Corp.20200121A13.2810.675.296.525.384.15
FJNKPacific Global Focused High Yie20200121ETF17.1515.5012.8715.502.630.00
FJPFirst Trust Japan AlphaDEX Fund20200121ETF26.6813.9913.8514.310.14-0.32
FKOFirst Trust South Korea AlphaDE20200121ETF67.7235.3366.5766.57-31.24-31.24
FKUFirst Trust United Kingdom Alph20200121ETF56.9938.7433.1733.555.565.19
FLFoot Locker, Inc.20200121A5.143.931.761.492.182.44
FLAGFLAG-Forensic Accounting Long-S20200121ETF72.6596.6423.8411.9672.8084.68
FLATiPath US Treasury Flattener ETN20200121ETF80.58
FLAUFranklin FTSE Australia ETF20200121ETF18.9439.1539.1539.150.000.00
FLAXFranklin FTSE Asia ex Japan ETF20200121ETF67.3839.1537.8739.301.28-0.15
FLBLFranklin Liberty Senior Loan ET20200121ETF27.765.035.035.030.000.00
FLBRFranklin FTSE Brazil ETF20200121ETF31.2515.6515.6515.650.000.00
FLCAFranklin FTSE Canada ETF20200121ETF19.01
FLCBFranklin Liberty U.S. Core Bond20200121ETF19.4510.6710.6110.610.050.05
FLCHFranklin FTSE China ETF20200121ETF19.7439.8735.3510.524.5229.34
FLCOFranklin Liberty Investment Gra20200121ETF24.3016.4116.3816.380.020.02
FLDMFluidigm Corporation20200121A24.2616.303.732.0712.5514.18
FLDRFidelity Low Duration Bond Fact20200121ETF5.7815.1415.1315.130.000.00
FLEEFranklin FTSE Europe ETF20200121ETF9.649.868.038.031.831.83
FLEHFranklin FTSE Europe Hedged ETF20200121ETF39.7967.8759.8867.877.990.00
FLEUBarclays ETN+ FI Enhanced Europ20200121ETN110.4630.3730.3730.370.000.00
FLEXFlex Ltd. Ordinary Shares20200121A7.877.692.212.595.485.10
FLFRFranklin FTSE France ETF20200121ETF12.8117.3914.9014.902.492.49
FLGBFranklin FTSE United Kingdom ET20200121ETF13.8312.4411.9912.020.450.42
FLGECredit Suisse FI Large Cap Grow20200121ETN32.7525.8025.5725.280.230.52
FLGRFranklin FTSE Germany ETF20200121ETF12.5512.2711.1811.141.091.12
FLGTFulgent Genetics, Inc. Common S20200121A57.6832.0131.5828.150.443.87
FLHKFranklin FTSE Hong Kong ETF20200121ETF28.9530.4239.7133.84-9.29-3.42
FLHYFranklin Liberty High Yield Cor20200121ETF9.558.268.538.53-0.27-0.27
FLIAFranklin Liberty International20200121ETF37.5367.4791.3367.47-23.870.00
FLICFirst of Long Island Corp/The20200121A29.7731.1912.3813.3118.8117.88
FLINFranklin FTSE India ETF20200121ETF34.5114.11-11.3313.1025.441.01
FLIRFlir Systems Inc20200121A6.265.06-0.080.015.135.05
FLIYFranklin FTSE Italy ETF20200121ETF13.7932.1240.1633.19-8.04-1.06
FLJHFranklin FTSE Japan Hedged ETF20200121ETF50.9336.3836.3836.380.000.00
FLJPFranklin FTSE Japan ETF20200121ETF47.7229.6729.5529.600.120.07
FLKRFranklin FTSE South Korea ETF20200121ETF75.7968.3340.3140.3128.0228.02
FLLFull House Resorts, Inc.20200121A72.4583.2730.5929.9152.6853.36
FLLAFranklin FTSE Latin America20200121ETF48.7923.9323.9323.930.000.00
FLLVFranklin Liberty U.S. Low Volat20200121ETF12.415.434.725.050.700.37
FLMFirst Trust Global Engineering20200121ETF185.68120.63120.63120.630.000.00
FLMBFranklin Liberty Municipal Bond20200121ETF26.762.572.572.570.000.00
FLMIFranklin Liberty Intermediate M20200121ETF28.35
FLMNFalcon Minerals Corporation Cla20200121A45.3662.549.9610.8452.5851.71
FLMXFranklin FTSE Mexico ETF20200121ETF63.0736.2136.2136.210.000.00
FLNFirst Trust Latin America Alpha20200121ETF46.1927.4828.0627.54-0.57-0.06
FLNGFLEX LNG Ltd. Ordinary Shares20200121A145.64162.1690.1391.3772.0370.78
FLNTFluent, Inc. Common Stock20200121A39.8731.289.627.1621.6624.12
FLOFlowers Foods, Inc.20200121A4.664.010.080.033.933.98
FLOTiShares Floating Rate Bond ETF20200121ETF1.961.191.181.180.010.01
FLOWSPX FLOW, Inc.20200121A17.146.441.131.115.315.33
FLQDFranklin LibertyQ Global Divide20200121ETF35.6637.9237.8037.800.130.13
FLQEFranklin LibertyQ Emerging Mark20200121ETF61.9344.8664.1044.78-19.240.08
FLQHFranklin LibertyQ International20200121ETF29.2914.2114.4214.42-0.22-0.22
FLQLFranklin LibertyQ U.S. Equity E20200121ETF15.4314.754.407.8410.366.92
FLQMFranklin LibertyQ U.S. Mid Cap20200121ETF20.163.969.5410.42-5.58-6.46
FLQSFranklin LibertyQ U.S. Small Ca20200121ETF31.5731.5532.1732.17-0.62-0.62
FLRFluor Corporation20200121A6.765.314.663.000.652.31
FLRNSPDR Bloomberg Barclays Investm20200121ETF3.251.951.701.720.260.23
FLRTPacific Global Senior Loan ETF20200121ETF26.8957.7057.7057.700.000.00
FLRUFranklin FTSE Russia ETF20200121ETF23.7011.9111.7911.790.120.12
FLSFlowserve Corporation20200121A5.534.742.863.831.880.91
FLSAFranklin FTSE Saudi Arabia ETF20200121ETF89.2035.0765.3735.07-30.310.00
FLSPFranklin Liberty Systematic Sty20200121ETF57.60
FLSWFranklin FTSE Switzerland ETF20200121ETF53.6121.2021.2221.20-0.030.00
FLTFleetCor Technologies, Inc.20200121A4.893.580.790.172.783.41
FLTBFidelity Limited Term Bond ETF20200121ETF6.827.826.716.691.111.13
FLTRVanEck Vectors Investment Grade20200121ETF4.344.043.843.840.210.21
FLTWFranklin FTSE Taiwan ETF20200121ETF65.6036.5822.2536.5814.330.00
FLWS1-800-FLOWERS.COM Inc20200121A11.799.623.384.126.255.51
FLXNFlexion Therapeutics, Inc.20200121A16.408.34-3.36-2.7411.7011.08
FLXSFlexsteel Industries20200121A64.2035.8425.0525.8510.789.99
FLZAFranklin FTSE South Africa20200121ETF18.8434.0021.1322.5712.8711.44
FMiShares MSCI Frontier 100 Fund20200121ETF12.7513.8310.3110.053.533.78
FMAOFarmers & Merchants Bancorp, In20200121A109.8458.4645.2247.1813.2411.28
FMATFidelity MSCI Materials Index E20200121ETF6.2711.431.632.979.808.46
FMBFirst Trust Managed Municipal E20200121ETF5.674.474.004.120.470.35
FMBHFirst Mid Bancshares, Inc. Comm20200121A120.9774.2658.8158.4415.4515.81
FMBIFirst Midwest Bancorp Inc/IL20200121A6.5516.783.705.4513.0911.34
FMCFMC Corporation20200121A5.867.563.193.414.374.15
FMCIForum Merger II Corporation Cla20200121A64.6719.4117.1717.172.242.24
FMFFirst Trust Managed Futures Str20200121ETF69.4577.0476.3576.350.700.70
FMHIFirst Trust Municipal High Inco20200121ETF14.458.488.238.230.260.26
FMKFirst Trust Mega Cap AlphaDEX F20200121ETF29.0228.9632.9933.26-4.02-4.30
FMNBFarmers National Banc Corp20200121A27.1314.934.794.9110.1410.02
FNFabrinet20200121A13.037.193.664.093.543.10
FNBF.N.B. Corp20200121A9.057.161.633.155.534.00
FNCBFNCB Bancorp Inc. Common Stock20200121A109.2091.0926.2641.2564.8449.84
FNCLFidelity MSCI Financials Index20200121ETF2.952.222.134.280.09-2.06
FNDFloor & Decor Holdings, Inc.20200121A10.855.381.001.144.394.25
FNDASchwab Fundamental U.S. Small C20200121ETF6.531.42-1.750.673.170.75
FNDBSchwab Fundamental U.S. Broad M20200121ETF17.967.477.167.190.310.28
FNDCSchwab Fundamental Internationa20200121ETF6.223.733.973.74-0.24-0.01
FNDESchwab Fundamental Emerging Mar20200121ETF4.352.752.492.450.260.30
FNDFSchwab Fundamental Internationa20200121ETF5.574.272.682.681.591.59
FNDXSchwab Fundamental U.S. Large C20200121ETF3.722.401.241.771.160.63
FNFFidelity National Financial, In20200121A3.654.132.382.611.761.53
FNGDMicroSectors FANG+ Index -3X In20200121ETN12.2410.507.237.353.273.15
FNGOMicroSectors FANG+ Index 2X Lev20200121ETN8.107.608.346.05-0.731.55
FNGSMicroSectors FANG+ ETNs due Jan20200121ETN11.8213.8913.6113.900.280.00
FNGUMicroSectors FANG+ Index 3X Lev20200121ETN7.609.065.087.073.982.17
FNGZMicroSectors FANG+ Index -2X In20200121ETN11.35
FNHCFedNat Holding Company Common S20200121A29.7026.825.033.5621.7923.26
FNIFirst Trust Chindia ETF20200121ETF10.696.575.816.210.760.36
FNJNFinjan Holdings, Inc.20200121A74.8346.5035.6535.6510.8510.85
FNKFirst Trust Mid Cap Value Alpha20200121ETF39.5432.8832.1632.160.720.72
FNKOFunko, Inc. Class A Common Stoc20200121A14.3711.003.583.617.427.40
FNLCFirst Bancorp, Inc. (ME)20200121A108.2861.9056.3258.315.583.59
FNOVFT Cboe Vest U.S. Equity Buffer20200121ETF17.8313.1112.066.981.056.13
FNVFranco-Nevada Corporation20200121A4.444.211.001.653.212.55
FNWBFirst Northwest Bancorp Common20200121A115.8877.5545.0936.1732.4641.38
FNXFirst Trust Mid Cap Core AlphaD20200121ETF8.689.327.207.362.121.96
FNYFirst Trust Mid Cap Growth Alph20200121ETF36.1219.1917.5016.171.683.02
FOCSFocus Financial Partners Inc. C20200121A33.8324.1916.5117.697.686.50
FOEFerro Corporation20200121A16.728.041.261.586.786.46
FOLDAmicus Therapeutics, Inc20200121A10.3714.282.632.9411.6411.35
FONRFonar Corporation20200121A64.2864.4518.4229.0746.0335.38
FORForestar Group Inc.20200121A20.4613.557.286.586.266.97
FORDForward Industries Inc-N Y20200121A182.56108.59105.33105.333.263.26
FORKFuling Global Inc20200121A640.61635.44594.83594.8340.6140.61
FORMFormFactor Inc.20200121A7.977.852.722.295.135.56
FORRForrester Research Inc20200121A38.3039.486.667.5532.8231.93
FOSLFossil Group, Inc.20200121A13.6212.69-0.081.1012.7711.59
FOVLiShares Focused Value Factor ET20200121ETF10.23134.1247.2351.1886.8982.95
FOXFox Corporation Class B Common20200121A2.813.371.671.501.721.87
FOXAFox Corporation Class A Common20200121A2.754.75-1.62-2.226.376.97
FOXFFox Factory Holding Corp. Commo20200121A23.6711.173.161.427.899.63
FPAFirst Trust Asia Pacific ex-Jap20200121ETF146.93129.33124.27125.195.064.14
FPACFar Point Acquisition Corporati20200121A35.0515.9212.4313.023.492.90
FPAYFlexShopper, Inc. Common Stock20200121A186.54120.9586.8488.7834.1232.17
FPEFirst Trust Preferred Securitie20200121ETF4.953.313.043.040.270.27
FPEIFirst Trust Institutional Prefe20200121ETF11.5314.0811.2211.222.862.86
FPHFive Point Holdings, LLC Class20200121A24.4515.047.267.437.787.61
FPIFarmland Partners Inc.20200121A21.2710.886.666.654.234.23
FPRXFive Prime Therapeutics, Inc.20200121A38.8231.678.569.6223.1122.05
FPXFirst Trust US Equity Opportuni20200121ETF4.873.573.253.130.320.44
FPXEFirst Trust IPOX Europe Equity20200121ETF22.8549.4453.9362.91-4.49-13.48
FPXIFirst Trust Exchange-Traded Fun20200121ETF81.9135.2731.4131.413.863.86
FQALFidelity Quality Factor ETF20200121ETF8.647.617.377.620.23-0.02
FRFirst Industrial Realty Trust,20200121A4.052.080.330.631.751.45
FRAFFranklin Financial Services Cor20200121A168.7764.0464.4764.49-0.42-0.44
FRAKVanEck Vectors Unconventional O20200121ETF75.1958.2523.7234.6034.5323.65
FRANFrancesca''s Holdings Corporati20200121A72.1346.5014.0818.0632.4328.44
FRBAFirst Bank20200121A66.0135.3634.5834.580.780.78
FRBKRepublic First Bancorp Inc20200121A27.5418.3010.0910.448.207.86
FRCFirst Republic Bank20200121A4.033.662.112.851.550.80
FRDFriedman Industries, Inc20200121A111.5483.0366.1967.0516.8315.98
FRDMFreedom 100 Emerging Markets ET20200121ETF44.36104.0165.34103.9638.670.05
FRELFidelity MSCI Real Estate Index20200121ETF3.898.02-0.32-0.198.348.21
FREQFrequency Therapeutics, Inc. Co20200121A151.8598.5251.0449.4847.4849.05
FRGFranchise Group, Inc.20200121A278.54191.24170.40170.0420.8421.19
FRGIFiesta Restaurant Group, Inc.20200121A25.1113.154.775.388.387.78
FRHCFreedom Holding Corp.20200121A16.1016.106.248.389.867.73
FRIFirst Trust S&P REIT Index Fund20200121ETF5.313.281.942.201.351.09
FRLGLarge Cap Growth Index-Linked E20200121ETN39.9729.0828.9828.980.100.10
FRMEFirst Merchants Corp20200121A9.9210.080.850.299.239.79
FROFrontline Ltd.20200121A8.3610.135.436.694.713.47
FRPHFRP Holdings, Inc.20200121A206.9399.2868.5271.6330.7727.65
FRPTFreshpet, Inc.20200121A19.6512.382.884.349.498.04
FRTFederal Realty Investment Trust20200121A5.463.160.690.912.482.25
FRTAForterra, Inc20200121A21.5024.736.086.0018.6518.74
FSBFranklin Financial Network, Inc20200121A21.4015.709.6510.436.055.26
FSBCFSB Bancorp, Inc. Common Stock20200121A57.3762.5360.7160.711.821.82
FSBWFS Bancorp, Inc. Common Stock20200121A148.8841.5035.3435.876.175.63
FSCTForeScout Technologies, Inc. Co20200121A14.767.784.393.423.394.36
FSEAFirst Seacoast Bancorp Common S20200121A73.9654.9854.9854.980.000.00
FSFGFirst Savings Financial Group,20200121A147.2569.7170.1870.18-0.47-0.47
FSIFlexible Solutions Internationa20200121A64.8831.9816.3421.3915.6510.60
FSKFS KKR Capital Corp. Common Sto20200121A15.8717.4111.1211.046.296.36
FSLRFirst Solar, Inc.20200121A6.866.122.142.883.983.24
FSLYFastly, Inc.20200121A21.0014.856.647.478.207.37
FSMFORTUNA Silver Mines Inc.20200121A25.3522.0411.9512.4710.079.56
FSMBFirst Trust Short Duration Mana20200121ETF19.4717.9517.9517.950.000.00
FSMDFidelity Small-Mid Factor ETF20200121ETF17.7527.3023.6024.483.712.82
FSPFranklin Street Properties Corp20200121A18.6511.395.576.165.815.23
FSRVFinServ Acquisition Corp. Class20200121A88.1810.63-1.42-1.4212.0512.05
FSSFederal Signal Corp.20200121A12.586.474.583.991.892.48
FSTAFidelity MSCI Consumer Staples20200121ETF3.5916.253.504.5012.7611.76
FSTRFoster (Lb) Co20200121A87.6039.4424.8326.0814.6113.36
FSVFirstService Corporation Common20200121A13.277.702.613.885.083.82
FSZFirst Trust Switzerland AlphaDE20200121ETF16.7333.472.683.3430.7930.13
FTAFirst Trust Large Cap Value Alp20200121ETF3.163.362.092.851.270.50
FTACFinTech Acquisition Corp. III C20200121A48.0228.1828.1828.180.000.00
FTAGFirst Trust Exchange-Traded Fun20200121ETF62.3116.0918.2818.28-2.19-2.19
FTAIFortress Transportation and Inf20200121A18.7417.103.325.4413.7811.66
FTCFirst Trust Large Cap Growth Al20200121ETF4.643.743.433.160.310.59
FTCHFarfetch Limited Class A Ordina20200121A8.278.524.853.313.665.21
FTCSFirst Trust Capital Strength ET20200121ETF2.302.331.621.540.710.78
FTDRfrontdoor, inc. Common Stock20200121A16.976.942.452.834.494.12
FTECFidelity MSCI Information Techn20200121ETF2.147.554.374.343.183.21
FTEKFuel Tech, Inc.20200121A89.5191.7688.1588.163.613.60
FTFTFuture FinTech Group Inc.20200121A111.82338.4078.6276.71259.78261.69
FTGCFirst Trust Global Tactical Com20200121ETF32.4118.6419.0218.60-0.380.04
FTHIFirst Trust Exchange-Traded Fun20200121ETF28.6728.2331.8231.98-3.59-3.75
FTITechnipFMC plc Ordinary Share20200121A5.1219.3715.9216.493.503.02
FTKFlotek Industries, Inc.20200121A56.7247.3825.1628.3622.2219.01
FTLBFirst Trust Exchange-Traded Fun20200121ETF32.1628.6713.2613.2615.4015.40
FTLSFirst Trust Long/Short Equity E20200121ETF15.049.529.439.440.090.08
FTNTFortinet, Inc.20200121A6.865.201.611.493.593.71
FTRFrontier Communications Corp.20200121A39.3155.7232.1440.1923.4515.54
FTRIFirst Trust Exchange-Traded Fun20200121ETF71.0049.9946.7050.783.29-0.78
FTSFortis Inc. Common Shares20200121A2.732.360.900.611.461.75
FTSDFranklin Liberty Short Duration20200121ETF8.694.495.325.32-0.83-0.83
FTSIFTS International, Inc. Common20200121A102.3684.0164.8370.7419.1813.27
FTSLFirst Trust Senior Loan Fund ET20200121ETF3.244.443.903.870.540.58
FTSMFirst Trust Enhanced Short Matu20200121ETF1.661.311.221.180.090.13
FTVFortive Corporation20200121A4.292.520.801.321.721.19
FTXDFirst Trust Nasdaq Retail ETF20200121ETF29.9112.0610.849.751.212.31
FTXGFirst Trust Nasdaq Food & Bever20200121ETF25.572.11-0.782.112.890.00
FTXHFirst Trust Nasdaq Pharmaceutic20200121ETF49.5230.0625.0225.125.044.94
FTXLFirst Trust Nasdaq Semiconducto20200121ETF26.7647.8511.859.8736.0037.98
FTXNFirst Trust Nasdaq Oil & Gas ET20200121ETF52.9133.3328.4829.384.853.95
FTXOFirst Trust Nasdaq Bank ETF20200121ETF4.533.372.392.520.980.84
FTXRFirst Trust Nasdaq Transportati20200121ETF12.305.14-26.01-30.0431.1435.17
FUDE-TRACS UBS Bloomberg CMCI Food20200121ETN181.52145.12145.12145.120.000.00
FUEAB Svensk Ekportkredit (Swedish20200121ETN1115.88
FULH.B. Fuller Company20200121A10.844.662.183.122.481.54
FULCFulcrum Therapeutics, Inc. Comm20200121A231.28175.16-14.8463.98190.00111.17
FULTFulton Financial Corp20200121A6.125.722.242.723.483.00
FUMBFirst Trust Ultra Short Duratio20200121ETF16.8517.1716.6412.550.534.61
FUNCedar Fair, L.P.20200121A15.479.175.233.763.935.41
FUNCFirst United Corp20200121A25.4921.5216.4616.845.064.69
FUNDSprott Focus Trust, Inc.20200121A36.6658.1325.5625.7532.5732.38
FUSBFirst US Bancshares, Inc. Commo20200121A136.8497.1961.4563.4535.7433.74
FUTProShares Managed Futures Strat20200121ETF21.5020.8818.7718.772.112.11
FUTYFidelity MSCI Utilities Index E20200121ETF3.278.633.466.765.181.87
FUVArcimoto, Inc. Common Stock20200121A98.9193.1974.9874.8618.2018.32
FVFirst Trust Dorsey Wright Focus20200121ETF11.037.296.586.590.710.70
FVALFidelity Value Factor ETF20200121ETF25.398.787.878.390.900.39
FVCFirst Trust Dorsey Wright Dynam20200121ETF24.3911.4312.0912.39-0.66-0.96
FVCBFVCBankcorp, Inc. Common Stock20200121A138.0646.8419.9520.1926.8926.65
FVDFirst Trust Value Line Dividend20200121ETF2.773.513.043.060.470.45
FVEFive Star Senior Living Inc. Co20200121A74.4076.6425.0825.6551.5650.99
FVLFirst TrustValue Line 100 Excha20200121ETF15.478.168.138.160.020.00
FVRRFiverr International Ltd.20200121A50.1372.6960.0860.2312.6112.46
FWDBAdvisorShares FolioBeyond Smart20200121ETF65.4424.8713.4813.4811.3911.39
FWONALiberty Media Corporation Serie20200121A20.3212.307.167.645.154.67
FWONKLiberty Media Corporation Serie20200121A9.165.933.103.472.832.46
FWRDForward Air Corp20200121A19.399.872.662.397.207.47
FXDFirst Trust Consumer Discretion20200121ETF5.614.795.044.85-0.25-0.07
FXGFirst Trust Consumer Staples Al20200121ETF4.183.182.300.890.882.28
FXHFirst Trust Health Care AlphaDE20200121ETF5.673.713.073.120.640.58
FXIiShares China Large-Cap ETF20200121ETF2.323.972.882.991.090.99
FXLFirst Trust Technology AlphaDEX20200121ETF3.896.512.672.443.844.07
FXNFirst Trust Energy AlphaDEX Fun20200121ETF10.648.404.165.804.242.60
FXNCFIRST NATL CORP STRASBURG VA20200121A197.71481.85481.85481.850.000.00
FXOFirst Trust Financials AlphaDEX20200121ETF4.272.551.911.980.640.57
FXPProShares UltraShort FTSE China20200121ETF4.363.851.262.172.591.68
FXRFirst Trust Industrials/Produce20200121ETF5.626.280.955.785.320.50
FXUFirst Trust Utilities AlphaDEX20200121ETF4.196.5310.0210.08-3.49-3.54
FXZFirst Trust Materials AlphaDEX20200121ETF6.5614.454.277.3510.187.10
FYCFirst Trust Small Cap Growth Al20200121ETF14.119.458.198.931.270.52
FYLDCambria Foreign Shareholder Yie20200121ETF53.9349.0937.4449.0911.650.00
FYTFirst Trust Small Cap Value Alp20200121ETF39.2125.9225.5025.720.420.20
FYXFirst Trust Small Cap Core Alph20200121ETF10.159.208.498.670.720.53
GGENPACT LIMITED20200121A6.204.201.141.783.052.41
GAACambria Global Asset Allocation20200121ETF16.0612.8012.7012.700.110.11
GABCGerman American Bancorp, Inc.20200121A22.3554.850.17-0.0454.6854.89
GAIAGaia, Inc. Class A Common Stock20200121A84.64146.23-14.90-14.07161.13160.30
GAINGladstone Investment Corporatio20200121A10.347.485.516.051.981.43
GALSPDR SSgA Global Allocation ETF20200121ETF39.9233.8734.2234.22-0.35-0.35
GALTGalectin Therapeutics Inc.20200121A48.4263.8812.4712.0951.4051.79
GAMRETFMG Video Game Tech ETF20200121ETF42.9165.8563.4763.622.382.23
GARSGarrison Capital Inc.20200121A42.7234.4923.7323.7710.7610.73
GASSStealthGas, Inc.20200121A52.3245.302.1119.7643.1925.54
GATXGATX Corporation20200121A11.054.772.122.122.652.65
GAZiPath Series B Bloomberg Natura20200121ETN48.3250.0324.2126.2825.8323.75
GBCIGlacier Bancorp Inc20200121A10.413.672.190.122.362.32
GBDCGolub Capital BDC, Inc.20200121A5.616.681.322.595.354.09
GBDVGlobal Beta Smart Income ETF20200121ETF33.9825.8825.8125.880.070.00
GBFiShares Government/Credit Bond20200121ETF10.524.064.264.14-0.20-0.08
GBILGoldman Sachs Access Treasury 020200121ETF1.000.730.651.090.09-0.36
GBLGAMCO Investors, Inc.20200121A181.4282.9767.1972.0015.7810.97
GBLIGlobal Indemnity Limited Ordina20200121A127.7969.6840.5124.4329.1845.26
GBRNew Concept Energy Inc20200121A105.60243.78253.22253.22-9.44-9.44
GBTGlobal Blood Therapeutics, Inc.20200121A14.007.491.923.215.574.28
GBUGiPath Gold ETN20200121ETN3.872.634.782.63-2.150.00
GBUYGoldman Sachs Motif New Age Con20200121ETF13.3712.9211.1012.651.820.27
GBXThe Greenbrier Companies, Inc.20200121A15.7710.99-12.37-28.3223.3639.31
GCAPGain Capital Holdings, Inc.20200121A41.6345.461.408.4144.0637.05
GCBCGreene County Bancorp Inc20200121A118.70103.57103.57103.570.000.00
GCEClaymore/Robb CEF GS Connect ET20200121ETN570.41
GCIGannett Co., Inc.20200121A14.8913.736.146.197.587.53
GCOGenesco Inc.20200121A17.959.128.7710.080.35-0.96
GCOWPacer Global Cash Cows Dividend20200121ETF32.7621.5617.2721.534.290.03
GCPGCP Applied Technologies Inc.20200121A17.249.12-1.703.0210.836.11
GDGeneral Dynamics Corporation20200121A3.852.44-0.37-0.512.812.95
GDATGoldman Sachs Motif Data-Driven20200121ETF13.8213.553.738.309.825.25
GDDYGoDaddy Inc20200121A5.853.402.342.141.061.26
GDENGolden Entertainment, Inc. Comm20200121A35.1123.5413.3013.4410.2410.10
GDMAGadsden Dynamic Multi-Asset ETF20200121ETF31.2020.0920.0920.090.000.00
GDNAGoldman Sachs Motif Human Evolu20200121ETF7.8618.558.8514.249.704.31
GDOTGreen Dot Corporation20200121A13.254.661.472.423.192.24
GDPGoodrich Petroleum Corporation20200121A242.03160.05110.30113.1149.7546.94
GDVDPrincipal Active Global Dividen20200121ETF59.2143.2343.2343.230.000.00
GDXVanEck Vectors Gold Miners ETF20200121ETF3.482.910.370.762.552.15
GDXJVanEck Vectors Junior Gold Mine20200121ETF2.452.280.390.311.891.96
GEGeneral Electric Company20200121A8.556.623.774.072.852.55
GECGreat Elm Capital Group, Inc.20200121A265.29142.65139.12139.123.533.53
GECCGreat Elm Capital. Corp. Common20200121A42.8323.6721.9722.941.700.73
GEFGreif, Inc.20200121A19.1762.6520.7621.6841.8940.97
GEFBGreif, Inc. Class B20200121A108.1954.0742.6343.0811.4410.99
GELGenesis Energy, L.P.20200121A11.546.331.131.825.204.51
GEMGoldman Sachs ActiveBeta Emergi20200121ETF11.719.561.303.568.265.99
GENGenesis Healthcare, Inc.20200121A102.0156.9041.9041.3615.0015.54
GENCGencor Industries, Inc.20200121A455.51188.94173.52172.9615.4215.98
GEOThe GEO Group, Inc.20200121A7.5310.402.852.807.557.60
GEOSGeospace Technologies Corporati20200121A64.7937.1110.2916.8426.8220.27
GERNGeron Corp20200121A70.9165.0251.6952.3213.3312.70
GESGuess?, Inc.20200121A6.084.39-4.461.078.853.32
GEVOGevo, Inc.20200121A62.0567.0253.2352.4113.7914.61
GFEDGuaranty Federal Bancshares In20200121A374.60307.95305.73305.732.222.22
GFFGriffon Corp20200121A16.116.202.813.173.403.03
GFINGoldman Sachs Motif Finance Rei20200121ETF13.936.645.485.481.161.16
GFNGeneral Finance Corporation20200121A173.89120.61117.01116.553.594.06
GGGGraco Inc20200121A4.712.581.511.481.071.10
GHGuardant Health, Inc. Common St20200121A19.496.904.074.062.842.84
GHCGRAHAM HOLDINGS COMPANY20200121A34.5219.7312.0113.777.015.31
GHLGreenhill & Co., Inc.20200121A22.5512.693.054.879.687.86
GHMGraham Corporation20200121A96.2850.6715.9214.3534.7536.33
GHSIGuardion Health Sciences, Inc.20200121A71.0680.4763.0467.2117.4213.25
GHYBGoldman Sachs Access High Yield20200121ETF18.639.719.709.650.010.05
GHYGiShares US & Intl High Yield Co20200121ETF16.9014.5920.034.28-5.4510.30
GIBCGI Inc.20200121A3.832.947.094.99-4.14-2.05
GIFIGulf Island Fabrication Inc20200121A70.7043.4920.4627.8423.0315.66
GIGBGoldman Sachs Access Investment20200121ETF6.907.928.008.01-0.08-0.09
GIGESoFi Gig Economy ETF20200121ETF66.5498.1845.1245.1253.0653.06
GIGMGigaMedia Ltd20200121A114.3693.1561.9874.7231.1718.43
GIISPDR S&P Global Infrastructure20200121ETF15.539.807.947.291.862.51
GIIIG-Iii Apparel Group Ltd20200121A12.2215.012.113.2812.9011.73
GILGildan Activewear Inc.20200121A4.523.63-2.31-1.275.944.90
GILDGilead Sciences Inc20200121A1.692.740.861.271.881.47
GILTGilat Satellite Networks Ltd20200121A47.6076.7147.5155.1429.2021.57
GISGeneral Mills, Inc.20200121A2.192.10-1.020.023.122.08
GIXGigCapital2, Inc. Common Stock20200121A34.4549.9949.9949.990.000.00
GKOSGlaukos Corporation20200121A17.208.072.212.825.865.25
GLGlobe Life Inc.20200121A5.172.120.190.651.921.47
GLADGladstone Capital Corp20200121A11.6312.896.856.776.036.13
GLBSGlobus Maritime Limited20200121A124.5198.8259.3959.8639.4438.97
GLBYWisdomTree Yield Enhanced Globa20200121ETF52.460.00
GLBZGlen Burnie Bancorp20200121A213.34164.41164.41164.410.000.00
GLDDGreat Lakes Dredge & Dock Corpo20200121A17.7119.774.824.8514.9514.92
GLDICredit Suisse X-Links Gold Shar20200121ETF29.17130.3140.7940.7989.5389.53
GLEOGalileo Acquisition Corp.20200121A96.9542.0942.0942.090.000.00
GLGTD Holdings, Inc. Common Stock20200121A96.40102.1779.1377.7423.0424.43
GLIBAGCI Liberty, Inc. Class A Commo20200121A11.696.132.172.783.963.34
GLIFAGFiQ Global Infrastructure ETF20200121ETF35.80
GLMDGalmed Pharmaceuticals Ltd.20200121A78.7488.5226.3427.8562.1860.67
GLNGGolar LNG Ltd20200121A11.507.083.733.683.353.40
GLOBGLOBANT S.A.20200121A22.229.33-6.663.7615.995.57
GLOGGASLOG LTD20200121A16.1910.550.681.669.888.89
GLOPGASLOG PARTNERS LP20200121A17.2011.134.414.156.726.98
GLPGlobal Partners LP20200121A12.678.61-0.460.459.078.16
GLPIGaming and Leisure Properties,20200121A6.295.95-0.510.886.455.07
GLREGreenlight Captial RE, LTD. Cla20200121A19.0026.337.217.0119.1219.32
GLTGlatfelter20200121A20.2319.439.8813.029.626.47
GLUUGlu Mobile Inc.20200121A15.9913.602.505.8611.107.74
GLWCorning Incorporated20200121A3.422.400.670.911.741.49
GLYCGlycoMimetics, Inc.20200121A48.1334.9212.5015.7322.4219.19
GMGeneral Motors Company20200121A2.872.870.911.421.951.45
GMANGoldman Sachs Motif Manufacturi20200121ETF13.7310.4312.6911.68-2.26-1.25
GMDAGamida Cell Ltd. Ordinary Share20200121A115.1467.0765.4965.491.581.58
GMEGameStop Corp. Class A20200121A21.8419.427.989.2311.4410.19
GMEDGLOBUS MEDICAL INC20200121A7.563.130.701.102.432.03
GMFSPDR S&P Emerging Asia Pacific20200121ETF17.9212.498.939.203.553.29
GMHIGores Metropoulos, Inc. Class A20200121A49.7129.7235.8438.60-6.12-8.88
GMLPGolar LNG Partners LP20200121A13.7512.145.906.006.246.15
GMOGeneral Moly, Inc.20200121A72.63252.63159.15159.3493.4793.28
GMOMCambria Global Momentum ETF20200121ETF22.7065.4539.4750.7025.9714.75
GMREGlobal Medical REIT Inc.20200121A16.918.103.373.614.734.49
GMSGMS Inc.20200121A12.288.063.674.014.394.05
GNAFMicroSectors FANG+ Index Invers20200121ETN6.725.58-1.092.726.672.86
GNCGNC Holdings, Inc.20200121A44.9899.883.4137.3396.4962.56
GNCAGenocea Biosciences, Inc.20200121A143.59102.2861.9866.6040.3035.69
GNEGENIE ENERGY LTD20200121A27.0318.146.046.8812.1011.26
GNKGENCO SHIPPING & TRADING LTD20200121A25.6422.8712.8713.7610.079.11
GNLGlobal Net Lease, Inc.20200121A5.735.042.002.533.042.51
GNLNGreenlane Holdings, Inc. Class20200121A102.2366.28-14.920.1881.2066.10
GNMAiShares GNMA Bond ETF20200121ETF5.898.782.913.815.874.97
GNMKGenMark Diagnostics, Inc20200121A33.1825.6439.0439.74-13.40-14.10
GNOMGlobal X Genomics & Biotechnolo20200121ETF20.6122.4017.1817.445.224.96
GNPXGenprex, Inc. Common Stock20200121A142.01101.9414.1932.6786.9869.46
GNRSPDR S&P Global Natural Resourc20200121ETF18.2911.3610.6710.940.690.42
GNRCGENERAC HOLDINGS INC20200121A13.125.802.213.383.592.42
GNSSGenasys Inc. Common Stock20200121A48.9444.4322.8222.9621.6121.47
GNTXGentex Corp20200121A3.603.17-0.79-1.313.964.47
GNTYGuaranty Bancshares, Inc. Commo20200121A193.55139.80106.39115.6333.4124.17
GNUSGenius Brands International, In20200121A145.18154.59142.08142.1012.5112.49
GNWGenworth Financial, Inc.20200121A23.3516.606.214.7610.3911.85
GOGrocery Outlet Holding Corp. Co20200121A18.647.035.445.461.591.57
GOATVanEck Vectors Morningstar Glob20200121ETF30.794.74-18.094.7422.830.00
GOAUUS Global GO Gold and Precious20200121ETF34.6826.069.529.5816.5416.48
GOEXGlobal X Gold Explorers ETF (NE20200121ETF93.73173.09170.41170.412.682.68
GOGLGolden Ocean Group Limited Comm20200121A19.5918.505.038.1813.4710.31
GOGOGogo Inc.20200121A19.0216.085.737.6210.358.47
GOLDBarrick Gold Corp.20200121A5.535.321.881.793.443.53
GOLFAcushnet Holdings Corp.20200121A15.9610.114.185.225.924.88
GOODGladstone Commercial Corporatio20200121A10.727.713.453.504.264.21
GOOGAlphabet Inc. Class C Capital S20200121A4.962.820.830.911.991.91
GOOGLAlphabet Inc. Class A Common St20200121A4.382.45-0.330.642.781.81
GOOSCanada Goose Holdings Inc.20200121A7.4611.712.963.428.748.31
GOROGold Resource Corporation20200121A20.9139.867.313.7032.5536.16
GOSSGossamer Bio, Inc. Common Stock20200121A47.7327.1622.0421.445.125.72
GOVTiShares U.S. Treasury Bond ETF20200121ETF3.823.133.103.110.030.02
GPAQGordon Pointe Acquisition Corp.20200121A1054.70328.11216.22216.22111.89111.89
GPCGenuine Parts Company20200121A4.563.941.011.372.942.57
GPIGroup 1 Automotive, Inc.20200121A18.358.183.734.944.453.23
GPKGraphic Packaging Holding Compa20200121A6.125.402.072.413.343.00
GPLGreat Panther Mining Limited20200121A51.4570.9937.5034.6933.5036.30
GPMTGranite Point Mortgage Trust In20200121A8.836.150.131.616.024.55
GPNGlobal Payments, Inc.20200121A3.654.772.822.931.951.84
GPORGulfport Energy Corp.20200121A59.3747.9020.6930.2927.2117.61
GPREGreen Plains, Inc.20200121A16.6413.280.87-4.1712.4117.45
GPRKGEOPARK LIMITED20200121A24.319.783.274.266.515.53
GPROGoPro, Inc.20200121A23.2321.756.689.7715.0711.98
GPSThe Gap, Inc.20200121A5.605.381.041.534.343.84
GPXGP Strategies Corp.20200121A47.80158.62137.80140.3220.8118.30
GQREFlexShares Global Quality Real20200121ETF12.128.498.358.290.140.20
GRAW.R. Grace & Co.20200121A6.912.510.470.442.032.06
GRAFGraf Industrial Corp. Common St20200121A58.7910.1110.1110.110.000.00
GRBKGreen Brick Partners, Inc20200121A22.917.895.585.032.312.86
GRCThe Gorman-Rupp Company Common20200121A45.6624.5118.4719.186.045.33
GREKGlobal X MSCI Greece ETF20200121ETF11.469.013.553.265.465.75
GRESIQ ARB Global Resources20200121ETF25.2411.7611.7611.760.000.00
GRIDFirst Trust NASDAQ Clean Edge S20200121ETF32.5417.9916.8315.091.162.90
GRIFGriffin Industrial Realty, Inc.20200121A140.3298.8684.67105.5614.19-6.70
GRINGrindrod Shipping Holdings Ltd.20200121A342.06120.5614.9514.95105.61105.61
GRMNGarmin Ltd20200121A3.993.910.160.613.753.30
GRNiPath Series B Carbon Exchange-20200121ETN62.3953.8553.8553.850.000.00
GRNBVanEck Vectors Green Bond ETF20200121ETF15.3720.2620.1620.160.100.10
GRNQGreenpro Capital Corp. Common S20200121A396.03329.95234.80182.1895.15147.77
GRNVGreenVision Acquisition Corp Co20200121A131.6163.0173.5673.56-10.54-10.54
GROWUS Global Investors Inc20200121A112.90189.04122.20122.2066.8466.84
GRPNGroupon, Inc.Common Stock20200121A33.1025.9513.3716.5612.599.39
GRTSGritstone Oncology, Inc.20200121A102.3755.4320.3517.5435.0837.88
GRTXGalera Therapeutics, Inc. Commo20200121A267.31264.15158.63155.74105.52108.41
GRUAB Svensk Ekportkredit (Swedish20200121ETN32.6327.8027.8027.800.000.00
GRUBGRUBHUB INC.20200121A6.965.342.341.642.993.70
GRWGGROW GENERATION CORP20200121A50.3039.0231.6831.127.347.90
GSGoldman Sachs Group Inc.20200121A2.702.571.001.511.571.06
GSATGlobalstar, Inc.20200121A71.35104.7489.0389.1715.7115.58
GSBGlobalSCAPE, Inc.20200121A90.33132.1265.7855.9266.3476.20
GSBCGreat Southern Bancorp Inc20200121A49.4620.2613.9015.406.364.86
GSCGS Connect S&P GSCI Enhanced Co20200121ETN103.59119.13-73.25-73.10192.38192.23
GSEUGoldman Sachs ActiveBeta Europe20200121ETF54.2729.0610.2229.0618.850.00
GSEWGoldman Sachs Equal Weight U.S.20200121ETF12.808.218.087.820.130.39
GSHDGoosehead Insurance, Inc. Class20200121A74.3026.7310.5913.9416.1412.78
GSIEGoldman Sachs ActiveBeta Intern20200121ETF11.214.443.564.180.880.26
GSITGSI Technology20200121A88.89135.5632.0431.05103.52104.51
GSJYGoldman Sachs ActiveBeta Japan20200121ETF37.3626.7827.0127.01-0.23-0.23
GSKYGreenSky, Inc. Class A Common S20200121A23.4022.067.909.9114.1712.16
GSLGlobal Ship Lease, Inc.20200121A65.8080.0141.5764.8138.4415.20
GSLCGoldman Sachs ActiveBeta U.S. L20200121ETF1.932.351.902.060.450.29
GSMFerroglobe PLC Ordinary Shares20200121A126.58123.66115.80123.157.870.51
GSPBarclays Bank PLC iPath Exchang20200121ETN20.4613.7417.3717.38-3.64-3.65
GSSGolden Star Resources Ltd.20200121A33.1324.9616.7120.348.264.62
GSSCGS ActiveBeta U.S. Small Cap Eq20200121ETF20.1813.2711.9611.981.311.29
GSSTGoldman Sachs Access Ultra Shor20200121ETF6.366.797.887.88-1.08-1.08
GSUMGridsum Holding Inc.20200121A120.3689.1539.2440.4749.9148.68
GSVGold Standard Ventures Corp.20200121A20.7877.2246.4250.1930.8027.03
GSYInvesco Ultra Short Duration ET20200121ETF1.991.551.551.550.000.00
GTGoodyear Tire & Rubber20200121A6.947.004.834.612.172.39
GTEGran Tierra Energy Inc.20200121A86.8281.8139.1533.1442.6748.67
GTECGreenland Technologies Holding20200121A132.1841.6525.7425.7415.9115.91
GTESGates Industrial Corporation pl20200121A25.0615.796.505.229.2910.58
GTHXG1 Therapeutics, Inc. Common St20200121A35.9938.5437.7016.720.8421.82
GTIMGood Times Restaurants Inc.20200121A519.09364.55312.29312.2952.2552.25
GTIPGoldman Sachs Access Inflation20200121ETF5.291.921.891.880.030.03
GTLSChart Industries, Inc.20200121A13.1613.384.394.698.998.69
GTNGray Television, Inc.20200121A10.768.552.322.956.235.60
GTNAGray Television, Inc. Class A20200121A1042.031052.13590.29590.29461.84461.84
GTOInvesco Total Return Bond ETF20200121ETF14.0413.0012.4412.670.560.33
GTSTriple-S Management Corporation20200121A19.9212.625.014.097.608.53
GTTGTT Communications, Inc.20200121A26.9122.556.0514.1716.518.38
GTXGarrett Motion Inc. Common Stoc20200121A27.1027.5614.5214.9813.0412.58
GTYGetty Realty Corp.20200121A11.8910.661.767.378.903.29
GTYHGTY Technology Holdings, Inc. C20200121A147.4794.9672.0477.0522.9317.91
GUDBSage ESG Intermediate Credit ET20200121ETF62.593.523.523.520.000.00
GULFWisdomTree Middle East Dividen20200121ETF85.4156.7131.2931.5425.4125.17
GUNRFlexShares Global Upstream Natu20200121ETF3.402.760.861.151.911.62
GUREGulf Resources, Inc. (NV) Commo20200121A156.63331.91217.98239.61113.9392.30
GURUGlobal X Guru Index ETF20200121ETF31.0920.1617.2718.282.901.88
GUSHDirexion Daily S&P Oil & Gas Ex20200121ETF11.076.710.960.945.755.77
GVGoldfield Corporation20200121A65.5075.00-21.45-11.4696.4686.46
GVAGranite Construction Inc.20200121A16.567.512.954.354.553.16
GVALCambria Global Value ETF20200121ETF11.674.603.873.810.720.79
GVIiShares Intermediate Government20200121ETF7.195.655.665.71-0.01-0.06
GVIPGoldman Sachs Hedge Industry VI20200121ETF9.425.805.475.580.330.23
GVPGSE Systems, Inc.20200121A175.58129.98121.32126.148.663.83
GWBGreat Western Bancorp, Inc.20200121A9.615.232.792.142.453.15
GWGHGWG Holdings, Inc20200121A398.06390.94208.34300.07182.6090.88
GWREGUIDEWIRE SOFTWARE, INC.20200121A7.283.31-0.190.493.512.83
GWRSGlobal Water Resources, Inc.20200121A40.5728.9022.7323.876.175.03
GWWW.W. Grainger, Inc.20200121A9.324.652.032.232.622.42
GWXSPDR S&P International Small Ca20200121ETF25.509.167.617.851.551.31
GXCSPDR S&P China ETF20200121ETF8.5610.167.229.302.950.86
GXFGlobal X FTSE Nordic Region ETF20200121ETF179.4899.2699.2699.260.000.00
GXGGlobal X MSCI Colombia ETF20200121ETF63.3656.73-3.7226.9160.4529.81
GXGXGX Acquisiton Corp. Class A Com20200121A89.679.979.979.970.000.00
GXTGGlobal X Thematic Growth ETF20200121ETF523.35396.04379.18394.2916.861.75
GYLDArrow Dow Jones Global Yield ET20200121ETF30.7720.4920.1720.170.320.32
GYROGyrodyne, LLC Common Stock20200121A70.9748.7548.6348.750.120.00
HHyatt Hotels Corporation20200121A8.596.296.034.560.261.73
HAHawaiian Holdings, Inc.20200121A11.999.84