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'20200122A6.385.132.192.542.942.59
ETF_AvgVW Avg Across Security Type 'ETF’20200122ETF2.055.044.284.350.760.69
ETN_AvgVW Avg Across Security Type 'ETN’20200122ETN16.619.715.355.714.364.01
AAgilent Technologies Inc.20200122A2.631.540.921.060.620.47
AAAlcoa Corporation20200122A6.025.742.352.953.392.79
AAAUPerth Mint Physical Gold ETF (T20200122ETF6.445.725.485.520.240.20
AADRAdvisorShares Dorsey Wright ADR20200122ETF67.9164.4064.4064.400.000.00
AALAmerican Airlines Group Inc.20200122A3.717.804.945.112.882.71
AAMCAltisource Asset Mgmt Corp20200122A365.91323.58286.52293.6437.0629.94
AAMEAtlantic American Corp20200122A736.24290.71311.96311.88-21.25-21.17
AANAaron's, Inc.20200122A8.194.420.660.513.763.91
AAOIApplied Optoelectronics, Inc.20200122A16.1716.634.614.8912.0111.74
AAONAaon Inc20200122A21.157.971.313.186.664.78
AAPADVANCE AUTO PARTS INC20200122A7.173.471.271.132.202.34
AAPLApple Inc.20200122A0.760.660.130.120.530.54
AATAMERICAN ASSETS TRUST, INC.20200122A8.694.452.081.972.372.48
AAUAlmaden Minerals Ltd.20200122A57.5063.7558.8959.094.864.66
AAWWAtlas Air Worldwide Holdings, I20200122A18.6912.953.584.249.408.72
AAXJiShares MSCI All Country Asia e20200122ETF1.372.011.251.390.760.62
AAXNAxon Enterprise, Inc. Common St20200122A10.615.532.032.253.513.28
ABAllianceBernstein Holding, L.P.20200122A12.945.273.414.191.861.08
ABBVABBVIE INC.20200122A1.682.092.041.870.050.22
ABCAmerisourceBergen Corp.20200122A5.535.36-2.65-0.018.015.36
ABCBAmeris Bancorp20200122A8.864.961.591.903.383.07
ABEOAbeona Therapeutics Inc. Common20200122A37.6326.8412.9215.6913.9311.16
ABEQAbsolute Core Strategy ETF20200122ETF18.8788.1367.5672.8220.5715.31
ABGAsbury Automotive Group, Inc.20200122A21.549.614.784.744.834.87
ABIOARCA biopharma, Inc.20200122A154.61101.3940.3040.8861.0960.51
ABMABM Industries, Inc.20200122A9.327.344.134.303.213.04
ABMDAbiomed Inc20200122A14.897.113.283.623.843.49
ABRArbor Realty Trust, Inc.20200122A6.896.093.243.552.852.54
ABTAbbott Laboratories20200122A3.273.342.743.070.600.27
ABTXAllegiance Bancshares, Inc.20200122A14.037.133.092.664.044.46
ABUSArbutus Biopharma Corporation C20200122A54.3433.8315.4717.2418.3616.59
ACAssociated Capital Group, Inc.20200122A149.77109.7493.30101.9016.457.85
ACAArcosa, Inc. Common Stock20200122A17.648.274.825.193.463.08
ACADAcadia Pharmaceuticals Inc.20200122A10.076.310.541.005.775.31
ACAMAcamar Partners Acquisition Cor20200122A59.5866.2259.6659.666.566.56
ACBAurora Cannabis Inc. Common Sha20200122A49.2239.5722.4525.6917.0713.86
ACBIAtlantic Capital Bancshares, In20200122A17.9620.920.350.9520.5719.96
ACCAmerican Campus Communities, In20200122A6.442.683.413.65-0.73-0.97
ACCOAcco Brands Corporation20200122A12.748.833.095.515.743.32
ACELAccel Entertainment, Inc.20200122A34.1714.1711.6011.792.572.39
ACERAcer Therapeutics Inc. Common S20200122A64.45167.9958.0644.32109.92123.67
ACESALPS Clean Energy ETF20200122ETF11.2655.6311.2628.3044.3727.33
ACGLArch Capital Group Ltd20200122A3.773.250.310.392.942.87
ACHCAcadia Healthcare Company, Inc.20200122A9.848.501.311.997.196.50
ACHVAchieve Life Sciences, Inc.20200122A87.8594.6879.5281.9515.1712.73
ACIAAcacia Communications, Inc. Com20200122A3.182.341.561.750.780.60
ACIOAptus Collared Income Opportuni20200122ETF21.1117.0016.8917.140.11-0.14
ACIUAC Immune SA20200122A55.1656.916.447.6550.4749.26
ACIWACI Worldwide, Inc.20200122A8.218.030.391.297.646.75
ACLSAxcelis Technologies Inc20200122A19.0520.296.607.0813.6913.21
ACMAecom20200122A3.815.502.032.543.472.96
ACMRACM Research, Inc. Class A Comm20200122A34.0531.693.267.5428.4424.13
ACNAccenture PLC20200122A2.498.792.602.596.196.19
ACNBACNB Corp20200122A115.8356.0837.1746.1118.909.97
ACORAcorda Therapeutics, Inc.20200122A49.0646.5128.2230.5018.2916.01
ACREAres Commercial Real Estate Cor20200122A7.105.153.943.941.211.20
ACRSAclaris Therapeutics, Inc.20200122A90.70104.0630.6545.6873.4158.38
ACRXAcelRx Pharmaceuticals, Inc20200122A56.7351.2547.5944.773.666.47
ACSGXtrackers MSCI ACWI ex USA ESG20200122ETF28.04
ACSIAmerican Customer Satisfaction20200122ETF6.9610.3712.9310.11-2.560.26
ACSTAcasti Pharma, Inc.20200122A17.3732.9831.3629.171.623.81
ACTAdvisorShares Vice ETF20200122ETF13.9724.7716.9118.287.866.50
ACTGAcacia Research Corporation20200122A60.0240.2123.9223.9616.2916.24
ACTTAct II Global Acquisition Corp.20200122A27.4320.8121.1621.02-0.34-0.21
ACUAcme United Corporation20200122A204.8992.0990.6492.111.45-0.02
ACWFiShares Edge MSCI Multifactor G20200122ETF30.9713.635.704.777.948.86
ACWIiShares MSCI ACWI ETF20200122ETF1.240.910.400.440.510.47
ACWViShares Edge MSCI Min Vol Globa20200122ETF3.612.392.142.140.260.25
ACWXiShares MSCI ACWI ex US ETF20200122ETF2.021.160.340.490.820.67
ACYAeroCentury Corporation20200122A345.93262.74263.09268.14-0.35-5.41
ADBEAdobe Inc.20200122A3.482.740.21-0.072.522.80
ADCAgree Realty Corporation20200122A8.904.581.822.182.772.40
ADESAdvanced Emissions Solutions, I20200122A20.6423.5616.1917.307.376.26
ADIAnalog Devices, Inc.20200122A3.195.531.392.724.142.81
ADILAdial Pharmaceuticals, Inc20200122A273.08194.85146.55156.3748.3138.48
ADMArcher Daniels Midland Company20200122A2.402.000.41-0.241.592.24
ADMAADMA Biologics, Inc.20200122A25.1724.849.899.7614.9515.09
ADMEAptus Behavioral Momentum ETF20200122ETF14.1911.6411.6311.620.010.02
ADMPAdamis Pharmaceuticals Corporat20200122A54.2167.7144.7443.8222.9723.89
ADMSAdamas Pharmaceuticals, Inc.20200122A38.1423.2713.1214.2510.159.02
ADNTAdient plc Ordinary Shares20200122A12.307.851.352.156.495.70
ADPAutomatic Data Processing20200122A3.166.931.721.615.215.33
ADPTAdaptive Biotechnologies Corpor20200122A16.3913.7711.336.392.447.39
ADREInvesco BLDRS Emerging Markets20200122ETF22.1118.1212.4712.465.665.66
ADROAduro Biotech, Inc.20200122A73.4459.6930.9936.1728.7023.52
ADSAlliance Data Systems Corporati20200122A8.495.622.622.913.002.71
ADSKAutodesk Inc20200122A4.223.071.521.231.551.84
ADSWAdvanced Disposal Services, Inc20200122A3.0510.161.801.808.368.36
ADTADT Inc.20200122A15.2911.904.865.337.046.57
ADTNAdtran Inc20200122A20.0128.466.256.0622.2122.40
ADVMAdverum Biotechnologies, Inc. C20200122A23.3816.064.074.3112.0011.76
ADXSAdvaxis, Inc.20200122A94.6661.6253.1457.898.483.72
AEAdams Resources & Energy Inc.20200122A185.16113.4793.4591.0920.0222.38
AEEAmeren Corporation20200122A2.122.762.421.370.351.40
AEGNAegion Corp20200122A26.2818.449.5010.148.948.29
AEHRAehr Test Systems20200122A116.84224.76230.68236.61-5.92-11.86
AEISAdvanced Energy Industries Inc20200122A14.1910.462.401.758.078.72
AELAmerican Equity Investment Life20200122A7.856.622.733.723.902.90
AEMAgnico Eagle Mines Ltd.20200122A3.4117.4613.2414.384.213.08
AEMDAETHLON MEDICAL INC20200122A78.3467.1940.4742.8826.9724.34
AEOAmerican Eagle Outfitters20200122A6.927.341.641.775.705.57
AEPAmerican Electric Power Company20200122A1.711.23-0.030.201.261.04
AERAercap Holdings N.V.20200122A5.593.29-0.77-0.054.063.34
AERIAerie Pharmaceuticals, Inc.20200122A19.5117.482.481.3215.0016.16
AESAES Corporation20200122A4.893.770.380.723.383.04
AESEAllied Esports Entertainment, I20200122A233.69147.56146.88153.210.68-5.65
AESRAnfield U.S. Equity Sector Rota20200122ETF52.099.679.679.670.000.00
AEYADDvantage Technologies Group,20200122A121.34118.0698.0195.2120.0522.85
AEYEAudioEye, Inc. Common Stock20200122A119.7160.0938.6740.6121.4219.47
AEZSAeterna Zentaris, Inc.20200122A121.23106.9772.8674.3634.1832.67
AFCAllied Capital Corporation20200122A23.044.904.904.900.000.00
AFGAmerican Financial Group, Inc.20200122A8.232.581.021.451.571.13
AFHAtlas Financial Holdings, Inc.20200122A151.41534.74370.46370.69164.29164.05
AFIArmstrong Flooring, Inc.20200122A50.6625.4015.0916.1910.319.21
AFIFAnfield Universal Fixed Income20200122ETF34.2128.1828.1828.180.000.00
AFINAmerican Finance Trust, Inc. Cl20200122A19.5513.438.729.534.713.90
AFKVanEck Vectors Africa Index ETF20200122ETF53.9223.4825.1723.33-1.690.15
AFLAflac Inc.20200122A2.036.120.662.155.483.99
AFLGFirst Trust Active Factor Large20200122ETF9.8933.3133.3133.310.000.00
AFMCFirst Trust Active Factor Mid C20200122ETF28.40
AFMDAffimed N.V.20200122A34.7331.0911.909.4619.1921.63
AFSMFirst Trust Active Factor Small20200122ETF23.14
AFTYPacer CSOP FTSE China A50 ETF20200122ETF29.0730.0029.2529.260.750.75
AFYAAfya Limited Class A Common Sha20200122A92.5624.6216.0117.738.616.88
AGFIRST MAJESTIC SILVER CORP20200122A9.698.793.743.795.044.99
AGBAAGBA Acquisition Limited Ordina20200122A137.95
AGCOAGCO Corporation20200122A7.273.400.831.122.582.28
AGEAgeX Therapeutics, Inc.20200122A196.56122.65117.24117.535.415.12
AGENAgenus Inc.20200122A26.2121.893.994.2717.8817.68
AGFSAgroFresh Solutions, Inc. Commo20200122A124.0583.9230.7435.3753.1948.56
AGGiShares Core U.S. Aggregate Bon20200122ETF0.880.740.550.560.190.18
AGGPIQ Enhanced Core Plus Bond U.S.20200122ETF15.126.5515.0615.06-8.51-8.51
AGGYWisdomTree Yield Enhanced U.S.20200122ETF2.503.493.533.47-0.040.02
AGIAlamos Gold Inc. Class A Common20200122A16.8415.188.218.836.966.35
AGIOAgios Pharmaceuticals, Inc.20200122A11.459.213.013.376.205.83
AGLEAeglea BioTherapeutics, Inc.20200122A68.1426.7631.6515.45-4.8811.32
AGMFederal Agricultural Mortgage C20200122A49.7725.4115.5216.179.899.24
AGMAFederal Agricultural Mortgage C20200122A268.53
AGMHAGM Group Holdings Inc. Class A20200122A560.45388.88350.44373.4838.4415.40
AGNAllergan plc20200122A1.423.190.740.732.452.47
AGNCAGNC Investment Corp. Common St20200122A5.454.031.662.272.371.76
AGNDWisdomTree Trust WisdomTree Neg20200122ETF36.9010.5310.5310.530.000.00
AGOAssured Guaranty, LTD20200122A4.882.931.171.701.751.23
AGRAvangrid, Inc.20200122A4.612.440.190.512.251.94
AGROADECOAGRO S.A.20200122A22.4611.679.567.752.113.93
AGRXAgile Therapeutics, Inc20200122A38.8031.8714.0016.5917.8715.27
AGSPlayAGS, Inc.20200122A34.2814.5810.049.794.584.79
AGTiShares MSCI Argentina and Glob20200122ETF58.4066.4266.4366.43-0.02-0.02
AGTCApplied Genetic Technologies Co20200122A51.4936.0121.8824.0314.1311.98
AGXArgan, Inc20200122A30.4918.543.828.9514.729.59
AGYSAgilysys, Inc.20200122A17.4014.323.624.5910.719.73
AGZiShares Agency Bond ETF20200122ETF4.593.152.993.000.160.15
AGZDWisdomTree Trust WisdomTree Int20200122ETF20.139.939.939.930.000.00
AHCA.H. Belo Corporation20200122A81.6878.5052.5752.2825.9326.22
AHCOAdaptHealth Corp. Class A Commo20200122A200.3379.3469.2070.3810.138.96
AHHArmada Hoffler Properties, Inc.20200122A10.376.082.142.623.953.46
AHPIAllied Healthcare Products20200122A521.29388.97381.97381.977.007.00
AHTAshford Hospitality Trust, Inc.20200122A37.3727.0426.6424.280.402.76
AIArlington Asset Investment Corp20200122A17.589.315.736.193.583.12
AIAiShares Asia 50 ETF20200122ETF13.976.645.994.200.652.43
AIEQAI Powered Equity ETF20200122ETF21.6319.0112.5017.206.511.81
AIGAmerican International Group, I20200122A2.453.332.222.331.111.00
AIHSSenmiao Technology Limited Comm20200122A224.91275.55158.60169.63116.95105.92
AIIQAI Powered International Equity20200122ETF40.4428.3325.9725.972.352.35
AIMAIM ImmunoTech Inc.20200122A77.89113.0961.8882.4451.2030.65
AIMCAltra Industrial Motion Corp.20200122A14.4213.793.582.1710.2111.62
AIMTAimmune Therapeutics, Inc.20200122A11.1314.146.077.078.067.06
AINAlbany International Corp Class20200122A15.505.445.124.110.321.33
AINCAshford Inc.20200122A168.1360.62100.08106.00-39.46-45.38
AINVApollo Investment Corporation20200122A5.907.424.514.702.912.72
AIQGlobal X Future Analytics Tech20200122ETF24.4518.787.3218.2711.450.51
AIRAAR Corp.20200122A14.866.903.323.083.593.82
AIRGAirgain, Inc. Common Stock20200122A48.8130.23-2.60-1.7632.8331.98
AIRIAir Industries Group20200122A97.19171.99108.78111.3363.2060.66
AIRRFirst Trust RBA American Indust20200122ETF13.774.613.573.701.040.91
AIRTAir T Inc20200122A835.81446.89446.89446.890.000.00
AITApplied Industrial Technologies20200122A14.857.743.023.404.724.34
AIVApartment Investment and Manage20200122A4.312.840.530.332.302.51
AIZAssurant, Inc.20200122A5.493.811.041.072.782.74
AJGArthur J. Gallagher & Co.20200122A3.313.560.230.293.333.27
AJRDAerojet Rocketdyne Holdings, In20200122A9.985.873.103.562.772.31
AJXGreat Ajax Corp.20200122A9.6915.368.039.647.335.72
AKAMAkamai Technologies Inc20200122A3.918.561.091.647.476.92
AKBAAkebia Therapeutics, Inc.20200122A14.2172.6197.19111.80-24.58-39.18
AKCAAkcea Therapeutics, Inc. Common20200122A31.5443.8726.5427.5917.3316.29
AKERAkers Biosciences Inc20200122A83.8184.6956.3262.1028.3722.59
AKGAsanko Gold Inc.20200122A57.5666.6538.1039.3428.5527.31
AKRAcadia Realty Trust20200122A6.164.673.363.461.311.21
AKROAkero Therapeutics, Inc. Common20200122A104.7367.8941.5142.6126.3925.28
AKRXAkorn, Inc.20200122A76.4762.1036.9037.7125.2124.40
AKTSAKOUSTIS TECHNOLOGIES, INC.20200122A31.5323.058.4011.1714.6511.88
ALAir Lease Corporation20200122A6.5910.036.755.643.284.38
ALACAlberton Acquisition Corporatio20200122A86.5017.8817.8817.880.000.00
ALBAlbemarle Corporation20200122A5.583.772.242.371.541.40
ALBOAlbireo Pharma, Inc. Common Sto20200122A66.8542.7318.5722.6124.1620.13
ALCAlcon Inc. Ordinary Shares20200122A4.271.910.870.671.041.24
ALCOAlico Inc20200122A115.4263.1231.5231.0631.5932.06
ALDXAldeyra Therapeutics, Inc.20200122A51.0630.019.5810.0520.4319.96
ALEALLETE, Inc.20200122A6.334.481.642.402.852.09
ALECAlector, Inc. Common Stock20200122A68.1030.8710.2920.1420.5810.73
ALEXAlexander & Baldwin, Inc.20200122A16.624.982.001.942.983.03
ALFAAlphaClone Alternative Alpha ET20200122ETF25.9522.7221.9621.960.760.76
ALGAlamo Group, Inc.20200122A47.1821.4115.5715.765.845.64
ALGNAlign Technology Inc20200122A9.636.542.582.673.963.87
ALGRAllegro Merger Corp. Common Sto20200122A38.7122.2721.9821.980.290.29
ALGTAllegiant Travel Company20200122A20.918.574.474.754.103.82
ALIMAlimera Sciences, Inc.20200122A146.87138.6297.31130.5841.308.03
ALJJALJ Regional Holdings, Inc. Com20200122A191.8182.2275.9875.986.246.24
ALKAlaska Air Group, Inc.20200122A5.583.791.192.402.611.40
ALKSAlkermes Inc. plc20200122A9.3612.647.247.715.404.93
ALLThe Allstate Corporation20200122A2.342.780.851.031.931.75
ALLEAllegion Public Limited Company20200122A4.862.06-0.140.272.191.78
ALLKAllakos Inc.20200122A45.0914.516.036.228.488.30
ALLOAllogene Therapeutics, Inc. Com20200122A31.1714.089.699.684.394.39
ALLTAllot Ltd. Ordinary Shares20200122A24.5017.769.7611.098.046.71
ALLYAlly Financial Inc.20200122A4.875.82-2.090.707.915.14
ALNAAllena Pharmaceuticals, Inc. Co20200122A77.9058.3626.3925.5331.9732.83
ALNYAlnylam Pharmaceuticals, Inc.20200122A17.157.701.362.086.345.62
ALOAlio Gold Inc. Common Shares20200122A45.2931.24-1.91-1.5833.1432.82
ALOTAstroNova, Inc. Common Stock20200122A48.1593.8447.5448.4246.2945.42
ALPNAlpine Immune Sciences, Inc. Co20200122A329.51324.31291.25266.4632.8557.64
ALRMAlarm.com Holdings, Inc.20200122A11.3713.702.39-11.9011.3025.59
ALRNAileron Therapeutics, Inc. Comm20200122A95.1672.3345.1147.6527.2224.68
ALRSAlerus Financial Corporation Co20200122A87.84455.70455.22455.600.480.10
ALSKAlaska Communications Systems20200122A69.5971.1232.0821.6939.0549.43
ALSNALLISON TRANSMISSION HOLDINGS,20200122A5.224.431.341.733.092.70
ALTAltimmune, Inc. Common Stock20200122A83.3171.2146.1349.8525.0721.36
ALTMAltus Midstream Company Class A20200122A44.3245.427.957.3037.4838.12
ALTRAltair Engineering Inc. Class A20200122A15.5016.524.354.6312.1711.90
ALTSProShares Morningstar Alternati20200122ETF14.887.815.767.812.050.00
ALTYGlobal X SuperDividend Alternat20200122ETF35.9916.7712.2311.754.545.01
ALUSAlussa Energy Acquisition Corp.20200122A14.2611.76-7.33-7.8219.0919.57
ALVAutoliv, Inc.20200122A5.213.912.511.891.402.02
ALXAlexander's Inc.20200122A113.6747.3941.3344.835.902.38
ALXNAlexion Pharmaceuticals Inc20200122A7.125.121.111.334.013.79
ALYAAlithya Group inc. Class A Subo20200122A135.2977.6161.6567.0415.9710.57
AMAntero Midstream Corporation Co20200122A15.2711.871.661.7510.2110.11
AMAGAMAG Pharmaceuticals, Inc.20200122A24.9930.81-1.347.1132.2123.76
AMALAmalgamated Bank Class A Common20200122A70.0029.3620.3521.679.017.69
AMATApplied Materials Inc20200122A1.862.490.541.371.961.13
AMBAAmbarella, Inc. Ordinary Shares20200122A10.215.233.732.511.502.71
AMBCAmbac Financial Group, Inc.20200122A15.219.9314.6112.83-4.68-2.90
AMCAMC ENTERTAINMENT HOLDINGS, INC20200122A14.5012.855.888.186.974.67
AMCAiShares Russell 1000 Pure U.S.20200122ETF15.195.385.525.25-0.140.14
AMCIAMCI Acquisition Corp. Class A20200122A18.1614.4214.3414.340.080.08
AMCRAmcor plc Ordinary Shares20200122A9.3410.074.734.635.345.44
AMCXAMC Networks Inc. Class A20200122A9.158.780.935.047.863.74
AMDAdvanced Micro Devices20200122A1.961.751.210.880.530.86
AMEAmetek, Inc.20200122A3.462.060.921.041.131.02
AMEDAmedisys Inc20200122A18.958.384.154.964.243.43
AMEHApollo Medical Holdings, Inc. C20200122A61.0044.0920.1418.0823.9526.01
AMGAffiliated Managers Group20200122A8.183.511.141.432.372.09
AMGNAmgen Inc20200122A3.191.870.020.531.851.34
AMHAMERICAN HOMES 4 RENT20200122A3.843.201.461.981.741.21
AMHCAmplitude Healthcare Acquisitio20200122A156.22148.92148.01148.010.920.92
AMJJP Morgan Alerian MLP Index ETN20200122ETN4.713.461.431.722.031.75
AMKAssetMark Financial Holdings, I20200122A103.3937.4125.2426.0812.1711.34
AMKRAmkor Technology Inc20200122A8.8215.7510.2711.075.484.68
AMLPAlerian MLP ETF20200122ETF11.748.294.155.844.152.45
AMNAMN Healthcare Services20200122A12.595.771.812.103.963.67
AMNBAmerican National Bankshares In20200122A140.1573.9670.0769.843.894.12
AMOMQraft AI-Enhanced US Large Cap20200122ETF25.6823.6622.4822.651.181.01
AMOTAllied Motion Technologies Inc20200122A68.5447.9044.3841.583.526.31
AMPAmeriprise Financial, Inc.20200122A5.165.982.893.173.102.82
AMPEAmpio Pharmaceuticals, Inc20200122A55.6383.1958.4160.0024.7823.19
AMPHAmphastar Pharmaceuticals, Inc.20200122A12.8512.121.460.7810.6611.33
AMPYAmplify Energy Corp.20200122A37.9518.6310.0411.118.587.52
AMRBAmerican River Bankshares20200122A134.4232.8132.8132.810.000.00
AMRCAmeresco, Inc.20200122A13.309.644.854.814.794.83
AMRHAmeri Holdings, Inc. Common Sto20200122A238.51306.12243.14249.1462.9856.98
AMRKA-Mark Precious Metals, Inc.20200122A210.52228.28113.31117.27114.97111.01
AMRSAmyris Inc.20200122A33.9526.073.537.4022.5518.68
AMRXAmneal Pharmaceuticals, Inc. Cl20200122A19.7015.682.725.2712.9610.40
AMSAmerican Shared Hospital Servic20200122A338.5784.6084.9284.92-0.32-0.32
AMSCAmerican Superconductor Corp20200122A29.1218.445.847.5812.6010.87
AMSFAMERISAFE, Inc.20200122A32.0510.926.216.634.714.29
AMSWAAmerican Software, Inc.20200122A25.086.166.332.74-0.183.42
AMTAmerican Tower Corporation20200122A3.563.302.752.890.550.42
AMTBAmerant Bancorp Inc. Class A Co20200122A61.8120.8418.2317.942.612.91
AMTBBAmerant Bancorp Inc. Class B Co20200122A1207.49876.94906.94901.02-30.00-24.08
AMTDTD Ameritrade Holding Corp20200122A3.195.867.316.13-1.45-0.26
AMTXAemetis, Inc.20200122A323.80273.63231.31231.3142.3242.32
AMUETRACS Alerian MLP Index ETN20200122ETN14.0811.2911.225.980.075.31
AMUBETRACS Alerian MLP Index ETN Se20200122ETN12.076.006.006.000.000.00
AMWDAmerican Woodmark Corp20200122A36.3616.028.543.857.4812.16
AMZAInfraCap MLP ETF20200122ETF23.0619.0816.3716.442.722.64
AMZNAmazon.Com Inc20200122A3.402.190.290.891.901.30
ANAutoNation, Inc.20200122A6.783.150.230.362.932.80
ANABAnaptysBio, Inc. Common Stock20200122A26.7510.289.1112.051.17-1.77
ANATAmerican National Insurance20200122A79.3938.3534.5935.943.762.42
ANDAAndina Acquisition Corp. III Or20200122A49.3849.3249.3249.320.000.00
ANDEAndersons Inc/The20200122A20.7725.233.984.8021.2520.43
ANETArista Networks20200122A6.844.751.352.003.412.75
ANFAbercrombie & Fitch Co.20200122A6.445.600.492.025.123.59
ANGIANGI Homeservices Inc. Class A20200122A12.2828.883.984.2524.8924.64
ANGLVanEck Vectors Fallen Angel Hig20200122ETF4.504.883.213.161.671.72
ANGOAngioDynamics, Inc.20200122A16.3239.990.800.8839.1839.11
ANHAnworth Mortgage Asset Corporat20200122A27.6324.2517.8217.876.436.38
ANIKAnika Therapeutics Inc20200122A25.1115.192.211.9412.9913.26
ANIPANI Pharmaceuticals, Inc.20200122A45.3820.4111.6110.698.819.72
ANIXAnixa Biosciences, Inc.20200122A76.8361.5330.5330.4831.0031.05
ANSSAnsys Inc20200122A7.233.622.012.041.611.58
ANTMANTHEM, INC.20200122A5.413.101.161.421.941.68
ANYSphere 3D Corp. Common Shares20200122A136.87101.38122.38122.43-21.00-21.05
AOAiShares Core Aggressive Allocat20200122ETF7.524.883.873.921.010.96
AOBCAmerican Outdoor Brands Corpora20200122A11.129.214.023.685.195.53
AOKiShares Core Moderate Allocatio20200122ETF11.776.436.316.350.120.08
AOMiShares Core Moderate Allocatio20200122ETF12.047.025.735.911.291.11
AONAon plc Class A20200122A2.941.430.280.421.151.02
AORiShares Core Growth Allocation20200122ETF7.024.572.692.721.871.84
AOSA.O. Smith Corporation20200122A4.502.920.110.092.822.84
AOSLAlpha and Omega Semiconductor L20200122A31.2613.03-1.84-3.1514.8716.19
APAmpco-Pittsburgh Corp.20200122A150.15136.1950.3078.0485.8958.15
APAApache Corporation20200122A3.633.792.111.721.682.07
APAMARTISAN PARTNERS ASSET MANAGEME20200122A7.597.373.804.053.573.32
APDAir Products & Chemicals, Inc.20200122A4.284.432.282.842.161.59
APDNApplied DNA Sciences, Inc.20200122A79.7948.0632.6733.3815.3914.68
APEIAmerican Public Education, Inc.20200122A23.5414.206.066.128.148.08
APENApollo Endosurgery, Inc.20200122A470.67432.80428.46423.264.359.54
APEXApex Global Brands Inc. Common20200122A138.73149.38121.85127.1527.5322.23
APHAmphenol Corporation20200122A7.234.920.891.454.043.48
APHAAphria Inc. Common Shares20200122A17.8816.806.938.209.878.60
APLEApple Hospitality REIT, Inc.20200122A6.415.713.333.302.382.41
APLSApellis Pharmaceuticals, Inc. C20200122A16.4916.670.413.4116.2613.25
APLTApplied Therapeutics, Inc. Comm20200122A116.2658.7739.7743.0019.0015.77
APMAptorum Group Limited Class A O20200122A297.33130.0853.4853.4876.6076.60
APOApollo Global Management, Inc.20200122A5.543.62-0.090.533.713.09
APOGApogee Enterprises Inc20200122A14.4411.542.202.739.348.82
APPFAppFolio, Inc. Class A20200122A25.7613.846.125.657.728.19
APPNAppian Corporation Class A Comm20200122A15.0021.7012.5113.449.198.26
APPSDigital Turbine, Inc.20200122A14.4214.021.210.0312.8114.00
APREAprea Therapeutics, Inc. Common20200122A100.3150.5732.8833.4617.6817.10
APRNBlue Apron Holdings, Inc. Class20200122A38.8330.9717.6518.6213.3212.35
APTAlpha Pro Tech, Ltd.20200122A110.5876.5328.1252.7148.4323.78
APTOAptose Biosciences, Inc.20200122A30.7127.8712.6713.3415.2114.59
APTSPreferred Apartment Communities20200122A14.2012.699.5010.473.182.22
APTVAptiv PLC20200122A5.716.453.383.663.072.79
APTXAptinyx Inc. Common Stock20200122A64.8963.0620.0445.4143.0217.65
APVOAptevo Therapeutics Inc20200122A81.6991.5057.1358.0434.3733.46
APWCAsia Pacific Wire & Cable Corp20200122A259.74454.26454.26454.260.000.00
APYApergy Corporation Common Stock20200122A18.198.155.354.742.813.41
APYXApyx Medical Corporation Common20200122A29.8729.5026.6526.642.852.86
AQBAquaBounty Technologies, Inc.20200122A133.37104.1489.8993.9614.2510.18
AQMSAqua Metals, Inc. Common Stock20200122A63.1646.9831.1536.8215.8310.16
AQNAlgonquin Power & Utilities Cor20200122A6.717.371.781.215.596.16
AQSTAquestive Therapeutics, Inc. Co20200122A53.9431.3715.0316.0916.3515.29
AQUAEvoqua Water Technologies Corp.20200122A8.457.030.712.226.324.82
ARANTERO RESOURCES CORPORATION20200122A48.2638.0516.1817.4021.8720.63
ARAAmerican Renal Associates Holdi20200122A48.9521.6411.2914.1510.347.49
ARAVAravive, Inc. Common Stock20200122A42.7540.07-1.25-1.0741.3241.14
ARAYAccuray Incorporated20200122A26.1322.26-2.640.4224.9021.84
ARCARC Document Solutions, Inc.20200122A84.3362.9851.4656.6011.526.38
ARCBArcBest Corporation20200122A22.6718.036.796.5511.2411.48
ARCCAres Capital Corporation20200122A5.274.442.733.081.701.36
ARCEArco Platform Limited Class A C20200122A70.0517.3712.5612.434.814.94
ARCHArch Coal, Inc.20200122A18.6818.7115.1113.613.605.10
ARCMArrow Reserve Capital Managemen20200122ETF39.93
ARCOARCOS DORADOS HOLDINGS INC.20200122A14.8313.686.696.736.986.95
ARCTArcturus Therapeutics Holdings20200122A84.5447.0825.8129.7821.2817.31
ARDArdagh Group S.A. Class A Commo20200122A26.9812.849.628.793.224.06
ARDSAridis Pharmaceuticals Inc. Com20200122A705.31328.28278.85281.9449.4246.33
ARDXArdelyx, Inc.20200122A23.8215.644.136.0811.509.56
AREAlexandria Real Estate Equities20200122A4.993.562.171.751.391.81
ARECAMERICAN RESOURCES CORP20200122A423.81288.67249.18261.8439.4926.83
ARESAres Management Corporation Cla20200122A10.235.480.571.834.923.66
ARGOArgo Group International Holdin20200122A25.527.583.352.864.234.72
ARGTGlobal X MSCI Argentina ETF20200122ETF33.7539.2832.0538.297.230.99
ARIAPOLLO COMMERCIAL REAL ESTATE F20200122A5.575.273.583.921.681.35
ARKFARK Fintech Innovation ETF20200122ETF24.6417.5415.2215.272.312.26
ARKGARK Genomic Revolution ETF20200122ETF17.2912.1213.1413.15-1.02-1.03
ARKKARK Innovation ETF20200122ETF8.246.305.075.731.230.58
ARKQARK Autonomous Technology & Rob20200122ETF14.9910.199.959.940.240.25
ARKRArk Restaurants Corp20200122A236.72191.66142.47142.4749.1949.19
ARKWARK Next Generation Internet ET20200122ETF5.865.092.152.472.952.62
ARLAmerican Realty Investors, Inc.20200122A815.11283.33-137.60-137.60420.93420.93
ARLOArlo Technologies, Inc.20200122A28.3719.017.778.1911.2310.82
ARLPAlliance Resource Partners LP20200122A18.7717.738.548.639.199.10
ARMKARAMARK20200122A4.333.873.063.170.820.70
ARMPArmata Pharmaceuticals, Inc. Co20200122A153.69123.45109.13113.2514.3310.20
ARNAArena Pharmaceuticals Inc20200122A13.4711.02-0.340.6611.3610.36
ARNCArconic Corporation20200122A3.853.280.791.082.492.20
AROCArchrock Inc20200122A11.3314.638.7010.245.934.39
AROWArrow Financial Corp20200122A87.4831.1320.1421.2410.989.89
ARPOAerpio Pharmaceuticals, Inc. Co20200122A88.6567.3458.9755.668.3711.68
ARRARMOUR Residential REIT, Inc.20200122A5.435.772.393.093.382.69
ARTLArtelo Biosciences, Inc. Common20200122A240.45135.5660.9558.1974.6077.37
ARTNAArtesian Resources Corp20200122A74.4446.7741.8242.454.964.32
ARTWArts-Way Manufacturing Co Inc20200122A199.75118.28101.33101.3316.9516.95
ARVNArvinas, Inc20200122A47.2611.961.658.8010.303.15
ARWArrow Electronics, Inc.20200122A8.093.255.805.61-2.55-2.36
ARWRArrowhead Research Corporation20200122A9.8713.424.407.019.026.41
ARYAARYA Sciences Acquisiton Corp.20200122A81.58387.81387.81387.810.000.00
ASBAssociated Banc-Corp20200122A4.984.441.782.562.661.88
ASCARDMORE SHIPPING CORPORATION20200122A19.6116.248.397.097.869.15
ASEAGlobal X FTSE Southeast Asia ET20200122ETF110.4362.6066.7167.62-4.11-5.02
ASETFlexShares Real Assets Allocati20200122ETF64.599.629.629.620.000.00
ASFIAsta Funding Inc20200122A98.4793.7593.7593.750.000.00
ASGNASGN Incorporated20200122A13.047.984.244.333.743.66
ASHAshland Global Holdings Inc.20200122A6.792.991.171.291.831.70
ASHRXtrackers Harvest CSI 300 China20200122ETF3.372.651.381.551.271.10
ASHSXtrackers Harvest CSI 500 China20200122ETF15.3121.6117.8017.803.813.81
ASHXXtrackers MSCI China A Inclusio20200122ETF81.6649.9047.7147.712.202.20
ASIXAdvanSix Inc.20200122A24.2027.0820.7120.046.377.04
ASMAvino Silver & Gold Mines Ltd.20200122A32.7932.3727.4527.904.924.47
ASMBAssembly Biosciences, Inc20200122A30.5415.395.064.3810.3311.01
ASNAAscena Retail Group, Inc.20200122A55.4931.0417.9417.6013.1013.43
ASPNAspen Aerogels, Inc.20200122A33.9328.4210.9824.9017.443.52
ASPSAltisource Portfolio Solutions20200122A31.6317.053.104.0513.9513.00
ASPUASPEN GROUP, INC.20200122A34.9126.5716.2315.0210.3411.55
ASRTAssertio Therapeutics, Inc. Com20200122A79.8975.0242.1547.4132.8727.61
ASRVAmeriServ Financial Inc20200122A42.5148.1247.3047.950.810.16
ASTCAstrotech Corporation (DE) Comm20200122A279.08164.06124.03124.0340.0340.03
ASTEAstec Industries Inc20200122A26.499.333.203.496.135.84
ASURAsure Software, Inc20200122A31.9832.99-2.06-2.5335.0535.52
ASYSAmtech Systems Inc20200122A55.2231.2117.9721.1213.2410.09
ATAtlantic Power Corporation20200122A41.4733.7822.9723.2910.8110.49
ATECAlphatec Holdings, Inc.20200122A44.9459.512.731.3956.7958.14
ATENA10 NETWORKS INC20200122A19.2812.724.114.418.618.31
ATESTCTest Symbol Class C20200122A28.0714.4814.4814.460.000.02
ATESTGTEST SYMBOL20200122A29.2415.4815.4015.450.070.03
ATEXAnterix Inc. Common Stock20200122A39.2923.1813.3214.219.878.97
ATGEAdtalem Global Education Inc. C20200122A11.425.612.512.833.092.78
ATHAthene Holding Ltd. Class A Com20200122A5.532.741.071.401.671.34
ATHXAthersys, Inc. Common Stock20200122A80.5561.5346.8046.7915.0814.96
ATIAllegheny Technologies20200122A8.735.062.062.582.992.32
ATIFATIF Holdings Limited Ordinary20200122A159.77170.74-55.5520.71226.29150.03
ATKRAtkore International Group Inc.20200122A9.617.160.48-1.036.678.19
ATLCAtlanticus Holdings Corporation20200122A97.32276.87261.91264.6814.9712.20
ATLOAMES National Corp20200122A54.1888.034.943.9283.0984.10
ATMPiPath Select MLP ETN20200122ETF13.8711.9813.1013.11-1.13-1.14
ATNIATN International, Inc20200122A38.6618.968.7313.0610.235.90
ATNMActinium Pharmaceuticals, Inc20200122A40.2853.7437.0937.1116.6516.65
ATNXAthenex, Inc. Common Stock20200122A13.887.541.832.825.714.71
ATOAtmos Energy Corporation20200122A3.792.493.052.86-0.56-0.37
ATOMAtomera Incorporated Common Sto20200122A129.64123.9861.3642.8562.6281.13
ATOSAtossa Therapeutics, Inc. Commo20200122A134.24127.62123.83123.953.783.67
ATRAptarGroup, Inc.20200122A9.044.660.750.783.903.88
ATRAAtara Biotherapeutics, Inc20200122A24.9218.33-0.670.1718.9918.15
ATRCAtriCure, Inc.20200122A16.5511.403.262.568.148.84
ATROAstronics Corp20200122A14.9910.286.747.333.542.95
ATRSAntares Pharma, Inc.20200122A24.2922.307.297.6515.0014.63
ATSGAir Transport Services Group, I20200122A17.2911.906.508.635.403.27
ATTOAtento S.A.20200122A68.6860.6716.7837.1143.8923.56
ATUSAltice USA, Inc. Class A Common20200122A3.843.151.121.172.031.98
ATVIActivision Blizzard Inc.20200122A1.963.111.200.411.912.70
ATXIAvenue Therapeutics, Inc. Commo20200122A142.94103.8097.0596.746.757.07
AUBAtlantic Union Bankshares Corpo20200122A11.5425.733.163.3222.5722.41
AUBNAuburn National Bancorporation20200122A283.11151.70106.64121.8145.0629.88
AUDCAudioCodes Ltd20200122A19.3311.775.745.176.046.60
AUGAuryn Resources Inc. Common Sha20200122A94.0766.8540.2541.6726.6025.19
AUMNGolden Minerals Company20200122A212.67169.90148.00148.4621.9021.44
AUPHAurinia Pharmaceuticals Inc20200122A10.317.090.180.906.906.19
AUSFGlobal X Adaptive U.S. Factor E20200122ETF18.627.318.898.87-1.58-1.57
AUTOAutoWeb, Inc. Common Stock20200122A214.3793.3134.8734.8858.4458.43
AUYYamana Gold, Inc.20200122A25.8218.729.3511.039.377.66
AVAAvista Corporation20200122A6.613.661.601.732.061.93
AVAVAeroVironment, Inc.20200122A17.748.042.352.355.695.69
AVBAvalonBay Communities, Inc.20200122A6.313.271.161.362.121.91
AVCOAvalon GloboCare Corp. Common S20200122A120.2785.5054.3168.3131.1917.19
AVDAmerican Vanguard Corporation20200122A23.5611.313.554.067.767.25
AVDEAvantis International Equity ET20200122ETF51.4232.4932.4932.490.000.00
AVDVAvantis International Small Cap20200122ETF22.7914.2014.1514.270.05-0.07
AVEMAvantis Emerging Markets Equity20200122ETF16.9515.8414.9815.410.860.43
AVEOAVEO Pharmaceuticals, Inc.20200122A35.9848.3230.9129.4317.4118.89
AVGOBroadcom Inc. Common Stock20200122A3.953.010.570.752.432.25
AVGRAvinger, Inc. Common Stock20200122A108.1791.1027.0955.5564.0035.54
AVIDAvid Technology Inc20200122A28.2726.0314.0515.3311.9810.70
AVLRAvalara, Inc.20200122A17.448.745.365.543.383.20
AVNSAvanos Medical, Inc.20200122A13.586.672.762.723.913.96
AVNWAviat Networks, Inc.20200122A205.7592.5689.5292.393.040.17
AVROAVROBIO, Inc. Common Stock20200122A61.4435.8310.3314.6225.5021.22
AVTAvnet, Inc.20200122A6.604.731.673.203.061.54
AVTRAvantor, Inc.20200122A7.973.95-2.92-1.006.874.95
AVUSAvantis U.S. Equity ETF20200122ETF18.9817.0217.0816.86-0.050.16
AVUVAvantis U.S. Small Cap Value ET20200122ETF14.188.127.397.460.730.66
AVXLAnavex Life Sciences20200122A42.4933.005.606.5927.4026.41
AVYAvery Dennison Corp.20200122A6.605.031.862.803.172.23
AVYAAvaya Holdings Corp. Common Sto20200122A7.308.495.595.012.903.48
AWIArmstrong World Industries, Inc20200122A9.083.810.861.162.962.65
AWKAmerican Water Works Company, I20200122A4.162.602.843.15-0.23-0.55
AWRAmerican States Water Company20200122A10.047.252.042.615.214.64
AWREAware Inc20200122A104.59285.88159.42159.42126.46126.46
AWTMAware Ultra-Short Duration Enha20200122ETF8.463.963.963.960.000.00
AWXAvalon Holdings Corp.20200122A316.56347.25343.21343.214.044.04
AXAxos Financial, Inc. Common Sto20200122A8.914.341.811.992.532.35
AXASAbraxas Petroleum Corporation20200122A32.0344.4941.4740.743.023.75
AXDXAccelerate Diagnostics, Inc.20200122A37.4024.4911.1411.6613.3512.83
AXEAnixter International Inc20200122A4.462.051.231.220.820.83
AXGNAxogen, Inc. Common Stock20200122A21.3419.153.824.4615.3314.69
AXGTAxovant Gene Therapies Ltd. Com20200122A89.7457.9410.985.0146.9752.93
AXJLWisdomTree Asia-Pacific ex-Japa20200122ETF23.777.627.627.620.000.00
AXLAmerican Axle & Manufacturing H20200122A11.158.303.896.134.402.16
AXLAAxcella Health Inc. Common Stoc20200122A120.56130.5260.3960.4970.1370.03
AXNXAxonics Modulation Technologies20200122A29.338.204.325.183.883.02
AXPAmerican Express Company20200122A2.242.08-0.360.002.442.08
AXRAMREP Corporation20200122A592.85206.58118.94146.2187.6460.37
AXSAxis Capital Holders Limited20200122A6.112.350.950.131.402.23
AXSMAxsome Therapeutics, Inc20200122A22.4212.548.368.554.183.99
AXTAAxalta Coating Systems Ltd.20200122A3.625.273.033.002.242.27
AXTIAXT Inc20200122A36.4732.127.394.8324.7327.30
AXUAlexco Resource Corp.20200122A55.0055.7123.5924.8232.1130.89
AYAtlantica Yield plc20200122A8.506.443.133.643.312.80
AYIAcuity Brands, Inc.20200122A10.587.945.845.602.102.34
AYTUAytu BioScience, Inc. Common St20200122A232.92521.21410.31415.01110.90106.20
AYXAlteryx, Inc.20200122A9.106.421.372.855.053.57
AZOAutoZone, Inc.20200122A12.3810.947.617.823.323.11
AZPNAspen Technology Inc20200122A9.974.231.441.993.003.03
AZREAzure Power Global Limited20200122A267.01161.32159.37159.431.951.89
AZRXAzurRx BioPharma, Inc. Common S20200122A157.14133.1776.6597.3356.5235.83
AZZAZZ Inc.20200122A19.0415.163.914.3911.2510.76
BBarnes Group Inc.20200122A13.706.513.994.072.522.44
BABoeing Company20200122A3.952.951.791.841.161.11
BABInvesco Taxable Municipal Bond20200122ETF5.093.340.780.752.562.59
BACBank of America Corporation20200122A2.912.690.550.872.141.82
BAHBooz Allen Hamilton Holding Cor20200122A4.663.381.222.072.161.30
BALiPath Series B Bloomberg Cotton20200122ETN32.4322.3717.5317.424.844.95
BAMBrookfield Asset Management Inc20200122A1.972.662.252.380.410.28
BANCBanc of California, Inc.20200122A14.216.762.363.124.403.64
BANDBandwidth Inc. Class A Common S20200122A19.468.983.964.105.024.88
BANFBancfirst Corp20200122A25.3611.044.916.886.134.16
BANRBanner Corp.20200122A10.635.361.711.933.643.43
BANXStoneCastle Financial Corporati20200122A43.8464.1362.9562.951.191.19
BAPCredicorp LTD20200122A9.084.171.842.062.332.14
BAPRInnovator S&P 500 Buffer ETF -20200122ETF43.2312.32-17.615.6729.936.65
BASIBioanalytical Systems Inc20200122A151.47191.5955.7454.44135.86137.16
BATRALiberty Media Corporation Serie20200122A27.6817.2112.8014.074.413.14
BATRKLiberty Media Corporation Serie20200122A20.4117.966.717.0511.2610.92
BATTAmplify Advanced Battery Metals20200122ETF30.8821.6422.6423.05-1.00-1.41
BAUGInnovator S&P 500 Buffer ETF -20200122ETF28.6519.8816.0716.073.813.81
BAXBaxter International Inc.20200122A2.953.591.572.182.021.41
BBBlackBerry Limited20200122A15.0312.127.407.974.724.15
BBAXJPMorgan BetaBuilders Developed20200122ETF9.337.066.906.910.160.15
BBBYBed Bath & Beyond Inc20200122A6.395.231.841.703.393.53
BBCVirtus LifeSci Biotech Clinical20200122ETF29.7529.0527.4027.101.661.95
BBCAJPMorgan BetaBuilders Canada ET20200122ETF5.523.353.053.240.300.11
BBCPConcrete Pumping Holdings, Inc.20200122A98.0942.6927.1127.2815.5815.41
BBDCBarings BDC, Inc.20200122A31.519.72-25.586.8935.312.83
BBEUJPMorgan BetaBuilders Europe ET20200122ETF4.642.922.482.670.430.28
BBGIBeasley Broadcasting Group Inc20200122A119.68103.8874.5170.9529.3632.92
BBHVanEck Vectors Biotech ETF20200122ETF6.5716.6815.2514.571.432.11
BBIBrickell Biotech, Inc. Common S20200122A227.14135.2874.2779.7361.0155.55
BBINJPMorgan BetaBuilders Internati20200122ETF3.520.000.000.000.000.00
BBIOBridgeBio Pharma, Inc. Common S20200122A75.7032.3414.2213.1618.1219.18
BBJPJPMorgan BetaBuilders Japan ETF20200122ETF4.123.342.452.540.890.79
BBPVirtus LifeSci Biotech Products20200122ETF62.27137.00132.83132.664.174.34
BBQBBQ Holdings, Inc. Common Stock20200122A135.51107.8285.0296.3822.8011.45
BBREJPMorgan BetaBuilders MSCI U.S.20200122ETF3.782.751.792.010.960.73
BBSAJPMorgan BetaBuilders 1-5 Year20200122ETF8.1111.894.344.347.557.55
BBSIBarrett Business Services20200122A58.9725.3815.5616.259.829.14
BBUBrookfield Business Partners L.20200122A24.3617.4312.3413.045.094.40
BBUSJPMorgan BetaBuilders U.S. Equi20200122ETF2.4126.7026.6526.650.050.05
BBWBuild-A-Bear Workshop, Inc.20200122A45.0029.4711.479.7318.0013.04
BBXBBX Capital Corporation Class A20200122A46.4022.9213.4714.709.458.22
BBYBest Buy Company, Inc.20200122A3.555.310.220.525.094.79
BCBrunswick Corporation20200122A6.415.903.573.712.332.19
BCBPBCB Bancorp Inc (NJ)20200122A47.3812.908.268.954.643.96
BCCBoise Cascade Company20200122A13.456.142.532.663.613.48
BCDAberdeen Standard Bloomberg All20200122ETF29.1111.0411.0411.040.000.00
BCDABioCardia, Inc. Common Stock20200122A336.39229.98229.56229.560.410.41
BCEBCE, Inc.20200122A2.231.870.810.961.060.91
BCEIBONANZA CREEK ENERGY, INC.20200122A20.269.203.824.275.384.94
BCELAtreca, Inc. Class A Common Sto20200122A165.5871.1423.0923.5048.0447.64
BCIAberdeen Standard Bloomberg All20200122ETF14.668.187.887.960.300.22
BCLIBrainstorm Cell Therapeutics In20200122A53.7950.9347.5849.783.351.15
BCMiPath Pure Beta Broad Commodity20200122ETN14.594.946.045.75-1.10-0.81
BCMLBayCom Corp Common Stock20200122A73.8740.5030.8533.409.657.09
BCOThe Brink's Company20200122A10.953.891.130.832.763.06
BCOMB Communications Ltd20200122A304.13126.94126.94126.940.000.00
BCORBlucora, Inc.20200122A14.9859.6250.1051.789.527.85
BCOVBrightcove, Inc.20200122A17.8513.255.206.248.057.01
BCOW1895 Bancorp of Wisconsin, Inc.20200122A186.17123.5874.8874.8848.7048.70
BCPCBalchem Corporation20200122A31.7815.595.526.2510.079.34
BCRXBioCryst Pharmaceuticals Inc20200122A33.6032.3716.3815.6915.9916.68
BCSFBain Capital Specialty Finance,20200122A17.8710.379.848.680.531.69
BCTFBancorp 34, Inc. Common Stock20200122A32.1032.0832.0832.080.000.00
BDCBelden Inc.20200122A17.535.932.502.643.433.29
BDCSUBS AG Exchange Traded Access S20200122ETN21.8593.6595.7096.18-2.05-2.53
BDCYETRACS 2xMonthly Leveraged Well20200122ETN101.4139.4639.4639.460.000.00
BDCZETRACS Wells Fargo Business Dev20200122ETN22.4513.8912.7812.781.111.11
BDECInnovator S&P 500 Buffer ETF -20200122ETF24.4722.2122.2122.210.000.00
BDGEBridge Bancorp Inc20200122A39.1817.2711.6512.095.625.18
BDLFlanigan's Enterprises Inc20200122A240.95175.51149.70149.7025.8125.81
BDNBrandywine Realty Trust20200122A6.375.172.712.882.462.29
BDRBlonder Tongue Laboratories Inc20200122A1396.751101.091100.111100.110.990.99
BDSIBioDelivery Sciences Internatio20200122A17.5916.662.452.5114.2114.15
BDXBecton, Dickinson and Co.20200122A4.791.911.411.290.510.63
BEBloom Energy Corporation20200122A17.0741.460.7924.9040.6816.57
BEATBioTelemetry, Inc.20200122A15.4515.595.336.2710.269.32
BELFABel Fuse Inc20200122A575.96307.94144.66144.14163.27163.79
BELFBBel Fuse Inc20200122A62.8435.9617.8020.6418.1615.32
BENFranklin Resources, Inc.20200122A4.183.73-0.250.433.993.30
BEPBrookfield Renewable Partners L20200122A6.144.512.032.182.492.34
BERYBerry Global Group, Inc.20200122A4.292.861.801.761.061.11
BFABrown-Forman Corporation Class20200122A26.3315.9512.0513.363.912.59
BFBBrown-Forman Corporation Class20200122A4.864.44-0.010.604.453.85
BFAMBRIGHT HORIZONS FAMILY SOLUTION20200122A9.925.982.142.523.853.46
BFCBank First Corporation Common S20200122A165.8074.1671.2771.272.892.89
BFINBankFinancial Corporation20200122A82.1030.5213.169.1217.3621.40
BFITGlobal X Health & Wellness Them20200122ETF51.3834.3215.8015.8018.5218.52
BFORBarron's 400 ETF20200122ETF19.1914.6813.0313.061.651.62
BFSSaul Centers, Inc.20200122A23.5111.806.256.115.545.68
BFSTBusiness First Bancshares, Inc.20200122A150.8138.3315.6931.1322.637.19
BGBunge Limited20200122A5.787.394.675.112.722.29
BGCPBGC Partners, Inc.20200122A16.4614.317.798.406.525.90
BGFVBig 5 Sporting Goods Corp20200122A31.7233.2027.0027.806.205.40
BGGBriggs & Stratton Corp.20200122A19.4621.038.149.7912.8911.26
BGIBirks Group Inc20200122A503.40560.66560.66560.660.000.00
BGRNiShares Global Green Bond ETF20200122ETF8.344.352.722.721.631.63
BGSB&G Foods, Inc.20200122A8.169.854.094.705.795.16
BGSFBG Staffing Inc.20200122A44.8027.4321.2421.656.195.78
BHBiglari Holdings Inc. Class B C20200122A118.3753.3240.2243.8613.109.47
BHATBlue Hat Interactive Entertainm20200122A327.10248.33231.79230.6216.5417.70
BHBBar Harbor Bankshares20200122A65.7797.42101.83102.22-4.41-4.80
BHCBausch Health Companies Inc.20200122A3.953.501.200.542.312.97
BHEBenchmark Electronics20200122A11.176.141.862.304.283.85
BHFBrighthouse Financial, Inc.20200122A6.8112.012.399.209.632.81
BHLBBerkshire Hills Bancorp, Inc.20200122A11.325.970.85-0.365.126.33
BHRBraemar Hotels & Resorts Inc. C20200122A24.7925.7221.5821.034.134.68
BHTGBioHiTech Global, Inc. Common S20200122A171.54126.07108.61105.1817.4620.89
BHVNBiohaven Pharmaceutical Holding20200122A26.5312.998.567.884.435.10
BIBProShares Ultra NASDAQ Biotechn20200122ETF6.944.490.310.304.194.19
BIBLInspire 100 ETF20200122ETF16.6413.2613.2613.260.010.00
BICKFirst Trust BICK Index Fund20200122ETF39.1119.3118.4918.490.820.82
BIGBig Lots, Inc.20200122A10.756.89-0.520.647.416.25
BIIBBiogen Inc. Common Stock20200122A5.352.753.082.63-0.340.12
BILLBill.com Holdings, Inc.20200122A25.9612.9810.108.752.874.23
BIMIBOQI International Medical Inc.20200122A293.28242.80283.65273.96-40.85-31.16
BIOBio-Rad Laboratories, Inc.Class20200122A17.636.893.073.573.823.32
BIOBBio-Rad Laboratories, Inc. Clas20200122A77.10
BIOCBiocept, Inc.20200122A70.16122.8878.5677.4844.3245.40
BIOLBiolase, Inc.20200122A367.91295.59255.54271.7340.0523.86
BIOXBioceres Crop Solutions Corp. O20200122A313.46129.37129.37129.370.000.00
BIPBrookfield Infrastructure Partn20200122A5.394.550.55-0.994.015.54
BISProShares UltraShort NASDAQ Bio20200122ETF9.4710.504.785.815.774.73
BIVVanguard Intermediate-Term Bond20200122ETF1.431.171.101.110.060.06
BIZDVanEck Vectors BDC Income ETF20200122ETF12.347.095.335.721.761.37
BJBJs Wholesale Club Holdings, In20200122A7.975.131.591.613.543.52
BJANInnovator S&P 500 Buffer ETF -20200122ETF14.9615.1617.0414.76-1.880.40
BJKVanEck Vectors Gaming ETF20200122ETF31.2813.3413.3413.340.000.00
BJRIBJ's Restaurants, Inc.20200122A18.638.542.712.535.826.00
BJULInnovator S&P 500 Buffer ETF -20200122ETF17.6519.2118.5918.590.620.62
BJUNInnovator S&P 500 Buffer ETF -20200122ETF23.5210.4720.9420.94-10.47-10.47
BKBank of New York Mellon Corpora20200122A2.313.421.180.582.252.84
BKCCBlackRock Capital Investment Co20200122A20.1032.5330.5630.521.972.00
BKDBrookdale Senior Living, Inc.20200122A14.2113.518.309.495.214.02
BKEThe Buckle, Inc.20200122A10.499.433.695.705.743.73
BKEPBlueknight Energy Partners L.P.20200122A96.5054.9455.9855.80-1.05-0.86
BKFiShares MSCI BRIC Index Fund20200122ETF12.8712.9412.7812.960.16-0.02
BKHBlack Hills Corporation20200122A7.524.092.372.481.721.61
BKIBlack Knight, Inc. Common Stoc20200122A6.143.421.671.971.751.45
BKLNInvesco Senior Loan ETF20200122ETF4.413.363.273.300.090.06
BKNGBooking Holdings Inc. Common St20200122A10.684.972.622.952.221.89
BKRBaker Hughes Company20200122A6.445.81-0.470.426.285.39
BKSCBank of South Carolina20200122A141.1237.3830.0530.057.337.33
BKTIBK Technologies Corporation20200122A529.19288.30263.50262.6624.8025.64
BKUBankunited, Inc.20200122A4.994.251.121.873.142.38
BKYIBIO-key International, Inc. Com20200122A312.85417.31260.21253.04157.10164.26
BLBlackLine, Inc. Common Stock20200122A12.839.152.192.846.966.31
BLBDBlue Bird Corporation Common St20200122A29.4518.253.506.6714.7511.58
BLCMBellicum Pharmaceuticals, Inc.20200122A61.9257.8730.6239.2727.2518.60
BLCNReality Shares Nasdaq NextGen E20200122ETF54.7128.0417.0117.0111.0311.03
BLDTopBuild Corp. Common Stock20200122A11.137.252.783.294.473.96
BLDPBallard Power Systems Inc.20200122A14.4516.591.341.5415.2215.02
BLDRBuilders FirstSource, Inc.20200122A6.425.961.432.114.523.85
BLESInspire Global Hope ETF20200122ETF78.5522.1122.9722.97-0.87-0.87
BLFSBioLife Solutions Inc.20200122A36.0724.1811.5514.1612.6310.02
BLHYVirtus Newfleet Dynamic Credit20200122ETF54.390.000.000.000.000.00
BLINBridgeline Digital Inc.20200122A234.07133.3839.9645.8893.4287.50
BLKBlackrock, Inc.20200122A7.093.342.422.600.920.74
BLLBall Corporation20200122A4.192.831.051.701.781.13
BLMNBloomin' Brands, Inc. Common St20200122A9.115.990.761.245.224.74
BLNKBlink Charging Co. Common Stock20200122A59.7060.5117.0616.1143.4544.40
BLOKAmplify Transformational Data S20200122ETF15.167.5310.5611.45-3.03-3.92
BLPHBellerophon Therapeutics, Inc.20200122A276.13261.58133.77169.85127.8191.73
BLUBELLUS Health Inc.20200122A60.5439.5422.3823.3317.1616.08
BLUEbluebird bio, Inc. Common Stock20200122A17.259.824.533.335.306.49
BLVVanguard Long-Term Bond ETF20200122ETF4.943.652.103.171.550.48
BLXBanco Latinoamericano de Comerc20200122A21.1711.109.078.552.032.55
BMCHBMC Stock Holdings, Inc20200122A7.883.541.191.242.352.30
BMIBadger Meter, Inc.20200122A14.936.223.473.692.752.53
BMLPDorsey Wright MLP Index ETNs du20200122ETF42.8517.1916.8817.010.310.18
BMOBank of Montreal20200122A1.932.121.381.560.740.56
BMRABIOMERICA INC20200122A154.9252.1635.8635.0216.2917.14
BMRCBank of Marin Bancorp20200122A35.4718.1013.7914.034.394.15
BMRNBioMarin Pharmaceuticals Inc20200122A7.305.172.611.972.563.19
BMTCBryn Mawr Bank Corp20200122A19.7710.044.124.355.925.69
BMYBristol-Myers Squibb Co.20200122A1.523.39-4.75-5.448.158.84
BNDVanguard Total Bond Market20200122ETF1.180.720.600.700.120.02
BNDCFlexShares Core Select Bond Fun20200122ETF20.2915.4815.4815.480.000.00
BNDWVanguard Total World Bond ETF20200122ETF3.231.521.080.870.440.65
BNDXVanguard Total International Bo20200122ETF1.751.451.341.350.110.10
BNEDBarnes & Noble Education, Inc20200122A38.0430.158.289.2421.8720.91
BNFTBenefitfocus, Inc.20200122A27.6516.304.865.9011.4510.40
BNGOBionano Genomics, Inc. Common S20200122A82.3872.0152.3052.5419.7119.47
BNKDMicroSectorsTM U.S. Big Banks I20200122ETN20.98
BNKOMicroSectorsTM U.S. Big Banks I20200122ETN52.26
BNKUMicroSectorsTM U.S. Big Banks I20200122ETN39.2616.8617.8217.34-0.96-0.48
BNKZMicroSectorsTM U.S. Big Banks I20200122ETN302.37
BNOVInnovator S&P 500 Buffer ETF -20200122ETF30.129.569.569.560.000.00
BNSBank of Nova Scotia20200122A1.821.820.510.751.311.07
BNSOBonso Electronic International20200122A475.45352.26433.83433.83-81.56-81.56
BOCHBank of Commerce Holdings (CA)20200122A33.7628.308.8110.9419.4917.36
BOCTInnovator S&P 500 Buffer ETF -20200122ETF23.3315.3415.1315.130.210.21
BOHBank of Hawaii Corp.20200122A12.045.432.672.652.762.78
BOKFBOK Financial Corp20200122A25.2920.5415.0015.435.545.11
BOMNBoston Omaha Corporation Class20200122A40.2843.3212.1114.0531.2129.27
BONDPIMCO Active Bond Exchange-Trad20200122ETF2.381.531.371.410.170.12
BOOMDMC Global Inc. Common Stock20200122A20.3011.146.015.945.135.20
BOOTBoot Barn Holdings, Inc.20200122A12.797.262.423.834.843.43
BORRBorr Drilling Limited Common sh20200122A125.1060.3043.1039.4117.2020.89
BOSCB.O.S. Better On-Line Solutions20200122A319.63126.0282.3881.8943.6444.13
BOSSGlobal X Founder-Run Companies20200122ETF61.3325.6725.5425.540.120.12
BOTJBank of the James Financial Gro20200122A211.3863.2858.8658.864.424.42
BOTZGlobal X Funds Global X Robotic20200122ETF4.659.18-0.767.849.931.34
BOUTInnovator IBD Breakout Opportun20200122ETF94.5946.7837.3037.309.489.48
BOXBOX, INC.20200122A6.986.420.881.225.545.20
BOXLBoxlight Corporation Class A Co20200122A224.30225.37213.78249.7211.58-24.35
BPFHBoston Private Financial Holdin20200122A9.447.990.080.677.917.32
BPMCBlueprint Medicines Corporation20200122A18.169.602.883.926.725.68
BPMPBP Midstream Partners LP Common20200122A15.779.502.512.856.996.66
BPMXBioPharmX Corporation20200122A91.12133.7462.2873.1271.4660.62
BPOPPopular Inc20200122A6.513.510.401.103.112.41
BPRNThe Bank of Princeton20200122A295.5277.6772.5972.115.075.55
BPTBP Prudhoe Bay Royalty Trust20200122A44.5748.0422.8520.3525.1927.69
BPTHBio-Path Holdings Inc20200122A58.1741.1211.4817.3829.6323.74
BPYBrookfield Property Partners L.20200122A5.064.020.791.303.212.71
BRBroadridge Financial Solutions20200122A5.753.072.401.760.671.31
BRBRBellRing Brands, Inc.20200122A42.9120.8017.0518.213.752.59
BRBSBlue Ridge Bankshares, Inc.20200122A182.16233.92233.92233.920.000.00
BRCBrady Corporation20200122A11.756.774.744.652.042.12
BREWCraft Brew Alliance, Inc.20200122A6.245.623.954.061.671.56
BRFVanEck Vectors Brazil Small-Cap20200122ETF35.6459.5544.6944.6914.8614.86
BRGBluerock Residential Growth REI20200122A21.6211.254.494.786.766.47
BRIDBridgford Foods Corp20200122A428.07681.41579.60608.90100.8971.59
BRKABerkshire Hathaway Inc.20200122A0.000.000.000.00
BRKBBERKSHIRE HATHAWAY Class B20200122A1.781.180.661.080.520.10
BRKLBrookline Bancorp Inc20200122A10.708.531.841.946.696.59
BRKRBruker Corporation20200122A7.783.18-0.56-0.093.743.27
BRKSBrooks Automation Inc20200122A12.166.762.452.864.313.89
BRMKBroadmark Realty Capital Inc. C20200122A11.658.201.361.226.846.98
BRNBarnwell Industries, Inc.20200122A377.29449.57374.42374.4275.1575.15
BROBrown & Brown, Inc.20200122A2.632.03-0.18-0.052.212.08
BROGBrooge Energy Limited Ordinary20200122A502.04181.03204.33184.17-23.30-3.15
BRPBRP Group, Inc. Class A Common20200122A77.555.5312.914.43-7.381.10
BRPABig Rock Partners Acquisition C20200122A352.25
BRTBRT Apartments Corp20200122A49.8927.5321.5018.746.028.79
BRXBRIXMOR PROPERTY GROUP INC.20200122A4.854.991.161.273.843.74
BRYBerry Corporation (bry) Common20200122A18.7116.405.366.9311.049.47
BRZUDirexion Daily MSCI Brazil Bull20200122ETF3.392.971.141.041.831.93
BSAEInvesco BulletShares 2021 USD E20200122ETF39.2322.1022.1022.100.000.00
BSBEInvesco BulletShares 2022 USD E20200122ETF38.4738.3238.3238.320.000.00
BSBKBogota Financial Corp. Common S20200122A38.7536.6620.6720.6015.9916.06
BSCEInvesco BulletShares 2023 USD E20200122ETF41.86
BSCKInvesco BulletShares 2020 Corpo20200122ETF4.853.523.163.240.340.27
BSCLInvesco BulletShares 2021 Corpo20200122ETF4.713.253.253.250.000.00
BSCMInvesco BulletShares 2022 Corpo20200122ETF4.696.365.795.790.570.57
BSCNInvesco BulletShares 2023 Corpo20200122ETF5.084.644.744.26-0.100.38
BSCOInvesco BulletShares 2024 Corpo20200122ETF6.274.164.083.940.070.22
BSCPInvesco BulletShares 2025 Corpo20200122ETF5.914.604.114.110.490.49
BSCQInvesco BulletShares 2026 Corpo20200122ETF13.339.298.358.130.941.16
BSCRInvesco BulletShares 2027 Corpo20200122ETF12.964.694.694.690.000.00
BSCSInvesco BulletShares 2028 Corpo20200122ETF18.395.255.205.200.060.06
BSCTInvesco BulletShares 2029 Corpo20200122ETF21.764.604.604.600.000.00
BSDEInvesco BulletShares 2024 USD E20200122ETF25.1815.7715.7715.770.000.00
BSEPInnovator S&P 500 Buffer ETF -20200122ETF19.2128.8621.4721.477.407.40
BSETBassett Furniture Industries I20200122A69.1564.4214.5014.5949.9149.83
BSGMBioSig Technologies, Inc. Commo20200122A87.3558.3754.8255.143.553.23
BSIGBrightSphere Investment Group I20200122A18.527.215.095.082.132.14
BSJKInvesco BulletShares 2020 High20200122ETF4.312.812.772.780.040.04
BSJLInvesco BulletShares 2021 High20200122ETF4.173.032.422.440.610.59
BSJMInvesco BulletShares 2022 High20200122ETF4.153.902.692.821.211.08
BSJNInvesco BulletShares 2023 High20200122ETF4.393.102.502.650.600.45
BSJOInvesco BulletShares 2024 High20200122ETF6.203.283.113.090.170.19
BSJPInvesco BulletShares 2025 High20200122ETF4.424.934.204.190.740.74
BSJQInvesco BulletShares 2026 High20200122ETF4.293.522.862.950.670.57
BSJRInvesco BulletShares 2027 High20200122ETF15.9912.3712.3712.370.000.00
BSMBlack Stone Minerals, L.P.20200122A16.3519.879.9112.439.977.44
BSMLInvesco BulletShares 2021 Munic20200122ETF11.94
BSMMInvesco BulletShares 2022 Munic20200122ETF13.137.25-0.76-0.768.008.00
BSMNInvesco BulletShares 2023 Munic20200122ETF14.0712.1312.1312.130.000.00
BSMOInvesco BulletShares 2024 Munic20200122ETF13.3713.2113.2113.210.000.00
BSMPInvesco BulletShares 2025 Munic20200122ETF16.008.998.998.990.000.00
BSMQInvesco BulletShares 2026 Munic20200122ETF16.2813.3713.4713.47-0.09-0.09
BSMRInvesco BulletShares 2027 Munic20200122ETF17.1317.8517.8417.840.010.01
BSMSInvesco BulletShares 2028 Munic20200122ETF12.123.953.953.950.000.00
BSMTInvesco BulletShares 2029 Munic20200122ETF17.3716.7816.8216.78-0.040.00
BSQRBSQUARE Corporation20200122A388.84169.7164.3164.31105.39105.39
BSRRSierra Bancorp20200122A72.5626.3220.9821.935.344.39
BSTCBioSpecifics Technologies Corp.20200122A76.8434.1924.4026.489.797.71
BSVVanguard Short-Term Bond ETF20200122ETF1.241.241.181.180.060.06
BSVNBank7 Corp. Common stock20200122A103.9956.4154.4754.471.941.94
BSXBoston Scientific Corp.20200122A2.352.24-0.99-0.753.222.98
BTAIBioXcel Therapeutics, Inc. Comm20200122A88.7552.2231.7629.1420.4623.08
BTALAGFiQ U.S. Market Neutral Anti-20200122ETF17.9428.6828.5828.620.100.06
BTEBaytex Energy Corporation20200122A76.5968.6820.5134.4147.9034.00
BTECPrincipal Healthcare Innovators20200122ETF25.117.629.007.62-1.380.00
BTGB2Gold Corp.20200122A23.5317.037.428.999.618.04
BTNBallantyne Strong, Inc20200122A192.2466.7921.2856.3845.5110.41
BTUPeabody Energy Corporation20200122A14.6110.972.413.418.577.56
BUGGlobal X Cybersecurity ETF20200122ETF60.5726.8825.6925.691.181.18
BULPacer US Cash Cows Growth ETF20200122ETF27.5013.7213.7213.720.000.00
BURLBURLINGTON STORES, INC.20200122A10.954.230.751.323.482.91
BUSEFirst Busey Corporation Class A20200122A8.574.570.930.983.643.60
BUYUSCF SummerHaven SHPEI Index Fu20200122ETF83.56
BUYNUSCF SummerHaven SHPEN Index Fu20200122ETF50.1342.93-14.3335.7857.277.15
BVBrightView Holdings, Inc. Commo20200122A28.8314.725.445.069.289.66
BVALBrand Value ETF20200122ETF17.5110.2510.3110.31-0.06-0.06
BVSNBroadvision Inc Com20200122A391.84287.68287.68287.680.000.00
BWBabcock & Wilcox Enterprises, I20200122A73.0750.1822.2622.8927.9227.28
BWABorgWarner Inc.20200122A4.753.920.741.023.182.90
BWBBridgewater Bancshares, Inc. Co20200122A58.6717.239.6910.667.546.57
BWENBroadwind Energy Inc20200122A216.92170.9599.4899.4871.4771.47
BWFGBankwell Financial Group Inc20200122A86.4442.7033.8833.498.829.21
BWLABowl America Incorporated20200122A530.98214.7753.3283.35161.45131.42
BWXSPDR Bloomberg Barclays Interna20200122ETF3.672.861.471.511.391.35
BWXTBWX Technologies, Inc.20200122A8.004.162.211.941.962.22
BWZSPDR Bloomberg Barclays Short T20200122ETF44.6425.8926.0226.02-0.13-0.13
BXThe Blackstone Group Inc. Class20200122A2.252.343.072.85-0.73-0.50
BXCBlueLinx Holdings Inc.20200122A54.1631.921.226.4030.7125.52
BXGBluegreen Vacations Corporation20200122A118.2358.6947.5248.6711.1710.02
BXMTBlackstone Mortgage Trust, Inc.20200122A2.773.452.432.001.021.45
BXPBoston Properties, Inc.20200122A5.492.12-0.450.462.581.67
BXRXBaudax Bio, Inc. Common Stock20200122A131.4296.6956.4554.2440.2642.48
BXSBancorpSouth, Inc.20200122A10.0213.282.132.3011.1510.99
BYByline Bancorp, Inc. Common Sto20200122A17.969.931.821.298.118.64
BYDBoyd Gaming Corporation20200122A8.546.922.723.734.203.19
BYFCBroadway Financial Corp/Del20200122A660.33506.61506.61506.610.000.00
BYLDiShares Yield Optimized Bond ET20200122ETF8.144.234.224.220.010.01
BYNDBeyond Meat, Inc. Common Stock20200122A14.9811.663.736.177.935.50
BYSIBeyondSpring Inc. Ordinary Shar20200122A141.6886.0536.7038.0349.3548.02
BZHBeazer Homes USA, Inc. New20200122A17.1611.392.252.719.158.68
BZQProShares UltraShort MSCI Brazi20200122ETF5.524.462.983.161.481.30
CCitigroup Inc.20200122A1.431.48-2.74-1.974.233.45
CAAPCorporacion America Airports S.20200122A46.6021.308.478.1512.8313.15
CAASChina Automotive Systems, Inc.20200122A151.9490.5648.3651.9742.2038.59
CABACabaletta Bio, Inc. Common Stoc20200122A243.08107.4389.1794.4718.2712.96
CABOCable One, Inc.20200122A6.357.276.496.860.820.37
CACCamden National Corporation20200122A30.2916.157.7212.468.423.69
CACCCredit Acceptance Corp20200122A38.2415.2510.9610.574.244.61
CACGClearBridge All Cap Growth ETF20200122ETF26.6821.3019.9919.961.311.34
CACICACI INTERNATIONAL CLA20200122A17.734.782.291.992.492.79
CADECadence Bancorporation20200122A5.946.613.042.853.573.76
CAECAE INC20200122A4.853.921.951.801.982.13
CAGConagra Brands, Inc.20200122A3.873.251.781.421.471.84
CAHCardinal Health, Inc.20200122A3.772.962.242.290.720.67
CAICAI International, Inc.20200122A26.8020.3312.4012.157.928.17
CAKECheesecake Factory (The)20200122A9.6512.392.182.0210.2110.37
CALCaleres Inc20200122A16.807.652.073.195.584.46
CALACalithera Biosciences, Inc20200122A48.5424.5413.1013.7511.4410.78
CALFPacer US Small Cap Cash Cows 1020200122ETF7.403.594.664.86-1.07-1.27
CALMCal-Maine Foods Inc20200122A9.556.593.503.523.093.07
CALXCALIX, INC.20200122A19.6616.680.445.2316.2411.44
CAMPCalAmp Corp.20200122A16.649.170.412.288.766.89
CAMTCamtek Ltd20200122A29.9826.009.999.1616.0116.84
CAPLCrossAmerica Partners LP Common20200122A98.6973.7055.5058.7118.1914.99
CAPRCapricor Therapeutics Inc20200122A215.34198.26-53.14-55.90251.40254.16
CARAvis Budget Group, Inc.20200122A11.0326.68-4.01-2.5630.6829.23
CARACara Therapeutics, Inc.20200122A18.9118.125.037.0113.0811.10
CARECARTER BANK & TRUST MARTINSVILL20200122A135.3977.8364.1663.6413.6714.19
CARGCarGurus, Inc. Class A Common S20200122A13.776.770.763.346.013.43
CAROCarolina Financial Corp.20200122A13.5910.965.176.325.804.64
CARSCars.com Inc. Common Stock20200122A10.347.731.782.335.965.40
CARVCarver Bancorp, Inc.20200122A388.53264.63241.91241.9122.7222.72
CARZFirst Trust NASDAQ Global Auto20200122ETF29.644.526.946.94-2.42-2.42
CASACasa Systems, Inc. Common Stock20200122A27.3022.1512.5113.419.648.75
CASHMeta Financial Group, Inc.20200122A9.836.460.721.305.745.16
CASICASI Pharmaceuticals, Inc.20200122A43.7338.5717.7421.3820.8317.18
CASSCass Information Systems Inc20200122A39.7618.2413.4913.284.754.97
CASYCasey's General Stores Inc20200122A8.074.65-0.64-0.185.294.83
CATCaterpillar Inc.20200122A2.561.490.100.271.391.22
CATBCatabasis Pharmaceuticals, Inc20200122A70.26160.15-6.26-2.54166.40162.69
CATCCAMBRIDGE BANCORP20200122A74.7551.1642.6247.618.553.55
CATHGlobal X S&P 500 Catholic Value20200122ETF13.0643.2944.3043.01-1.010.28
CATMCardtronics plc Class A Ordinar20200122A12.6126.1218.4521.607.674.52
CATOCATO CORP20200122A16.429.021.752.187.266.83
CATSCatasys Inc. Common Stock20200122A80.3099.6717.6119.9482.0779.74
CATYCathay General Bancorp20200122A10.4910.015.195.604.824.40
CBChubb Limited20200122A2.781.470.170.911.300.56
CBANColony Bankcorp Inc20200122A296.33138.15125.40124.2712.7513.88
CBATCBAK Energy Technology, Inc. Co20200122A301.46172.35156.68156.6815.6715.67
CBAYCymabay Therapeutics20200122A52.3342.5325.7327.0816.8915.53
CBBCincinnati Bell Inc.20200122A15.4812.407.958.694.453.71
CBFVCB Financial Services, Inc. (PA20200122A190.9078.2869.3774.618.913.67
CBIOCatalyst Biosciences, Inc.20200122A50.7845.21-1.120.2246.3344.99
CBLCBL& Associates Properties, Inc20200122A96.5260.9958.0658.062.942.94
CBLICleveland Biolabs, Inc20200122A400.37307.50230.02230.1177.4877.39
CBMBCBM Bancorp, Inc.20200122A43.8824.0721.6621.662.412.41
CBMGCellular Biomedicine Group, Inc20200122A42.5561.05-10.68-9.0871.7370.12
CBNKCapital Bancorp, Inc.20200122A246.0494.1780.2383.5013.9410.66
CBOECboe Global Markets, Inc.20200122A6.013.221.982.001.241.21
CBONVanEck Vectors ChinaAMC China B20200122ETF14.524.914.914.910.000.00
CBPOChina Biologic Products Holding20200122A24.4511.077.158.043.923.02
CBRECBRE GROUP, INC.20200122A4.324.091.631.442.472.65
CBRLCracker Barrel Old Country Stor20200122A7.4214.091.049.8413.054.25
CBSHCommerce Bancshares Inc20200122A8.569.633.483.826.155.81
CBTCabot Corporation20200122A13.047.934.352.913.595.02
CBTXCBTX, Inc. Common Stock20200122A36.58312.12141.86143.05170.26169.07
CBUCommunity Bank System20200122A18.4520.353.003.2617.3517.09
CBZCBIZ, Inc.20200122A13.555.693.473.702.221.99
CCThe Chemours Company20200122A7.557.701.881.845.825.87
CCBCoastal Financial Corporation20200122A147.30139.75131.57125.768.1813.99
CCBGCapital City Bank Group Inc20200122A55.0528.6820.0920.188.598.50
CCCClarivate Analytics Plc Ordinar20200122A7.063.460.821.392.642.07
CCCLChina Ceramics Co. Ltd.20200122A130.87107.1062.5859.8544.5247.25
CCDCalamos Dynamic Convertible & I20200122A25.9942.7920.0518.5322.7424.27
CCEPCoca-Cola European Partners plc20200122A3.352.47-0.740.313.202.16
CCFChase Corporation20200122A168.5984.9763.7359.6721.2412.66
CCHCollier Creek Holdings Class A20200122A77.7561.2261.1263.280.09-2.07
CCICrown Castle Intl. Corp.20200122A3.054.631.421.903.212.74
CCJCameco Corporation20200122A11.699.805.175.774.634.02
CCKCrown Holdings Inc.20200122A6.493.231.101.062.132.17
CCLCarnival Corporation20200122A2.473.211.611.991.611.23
CCLPCSI Compressco LP20200122A126.0279.8463.4767.7116.3712.13
CCMPCabot Microelectronics Corp20200122A14.988.372.533.405.844.97
CCNECNB Financial Corp/PA20200122A84.2361.3828.6432.8232.7528.56
CCOClear Channel Outdoor Holdings,20200122A33.4864.5759.1859.135.475.51
CCOICogent Communications Holdings,20200122A13.0510.880.952.189.938.75
CCORCore Alternative Capital20200122ETF28.7319.0017.3318.001.681.00
CCRCONSOL Coal Resources LP20200122A66.9460.858.2039.6152.6521.24
CCRCChina Customer Relations Center20200122A600.63358.78226.61252.06132.17106.72
CCRNCross Country Healthcare Inc20200122A37.6520.3913.2313.367.157.03
CCSCENTURY COMMUNITIES, INC.20200122A9.634.870.791.084.093.80
CCXChurchill Capital Corp II Class20200122A87.1356.3719.4227.0436.9529.33
CCXIChemoCentryx, Inc.20200122A19.969.793.032.776.757.02
CDAYCeridian HCM Holding20200122A8.134.111.882.252.231.86
CDCVictoryShares US EQ Income Enha20200122ETF4.164.241.781.422.472.83
CDECoeur Mining, Inc.20200122A16.6515.523.597.3311.928.19
CDEVCentennial Resource Development20200122A24.8625.8215.0215.8710.809.96
CDKCDK Global, Inc.20200122A7.683.230.881.122.352.11
CDLVictoryShares US Large Cap High20200122ETF11.406.115.675.690.450.42
CDLXCardlytics, Inc. Common Stock20200122A28.7518.6814.259.524.439.17
CDMOAvid Bioservices, Inc. Common S20200122A31.6225.741.722.9424.0422.81
CDNACareDx, Inc.20200122A21.1721.533.447.7418.0913.79
CDNSCadence Design Systems20200122A3.935.99-3.141.989.124.01
CDORCondor Hospitality Trust, Inc.20200122A14.898.928.928.920.000.00
CDRCedar Realty Trust, Inc20200122A39.3130.315.799.3024.5221.00
CDTXCidara Therapeutics, Inc.20200122A94.19132.48101.94103.6630.5428.82
CDWCDW Corporation20200122A4.414.390.950.993.443.41
CDXCChromaDex Corporation20200122A57.0729.7425.8626.513.883.23
CDXSCodexis, Inc.20200122A19.7714.823.814.9611.019.86
CDZICADIZ, Inc.20200122A21.2338.1212.9014.6625.2223.46
CECelanese Corporation Common Sto20200122A5.873.13-1.190.134.323.00
CECECeco Environmental Corp20200122A54.54221.37-72.25-70.26293.62291.63
CEFSSaba Closed-End Funds ETF20200122ETF24.4610.519.928.690.591.82
CEICamber Energy, Inc20200122A118.06136.7287.9580.9148.7855.81
CEIXCONSOL Energy Inc.20200122A24.1613.294.944.968.358.33
CELCellcom Israel, Ltd.20200122A70.8545.2136.9336.968.288.25
CELCCelcuity Inc. Common Stock20200122A315.93130.34134.68126.82-4.343.52
CELHCelsius Holdings, Inc. Common S20200122A35.3128.9013.7612.8415.1516.07
CELPCypress Environmental Partners,20200122A197.70134.84130.12126.334.718.51
CEMBiShares J.P. Morgan EM Corporat20200122ETF24.8012.2412.1412.180.100.06
CEMIChembio diagnostics, Inc.20200122A124.7778.5966.4662.9312.1315.66
CENTCentral Garden and Pet Co20200122A26.8823.165.915.9217.2417.23
CENTACentral Garden & Pet Company20200122A16.5715.001.151.9413.8513.06
CENXCentury Aluminum Co20200122A15.5615.267.687.527.597.75
CEPUCentral Puerto S.A. American De20200122A52.1259.8443.3445.7216.7914.15
CEQPCrestwood Equity Partners LP20200122A11.885.841.932.253.913.59
CERCCerecor Inc.20200122A89.0155.2719.3618.9135.9236.36
CERNCerner Corp20200122A2.717.440.811.016.636.43
CERSCerus Corp20200122A25.6020.916.858.2514.0612.66
CETVCentral European Media Enterpri20200122A22.2215.157.828.647.336.51
CETXCEMTREX INC.20200122A95.1868.5647.1749.7221.3918.84
CEVACEVA Inc.20200122A21.9321.724.224.5617.5117.17
CEWWisdomTree Emerging Currency S20200122ETF41.0219.2219.0819.030.130.19
CEYVictoryShares Emerging Market H20200122ETF25.1614.2610.8912.023.372.24
CEZVictoryShares Emerging Market V20200122ETF26.2315.0115.0115.010.000.00
CFCF Industries Holding, Inc.20200122A4.823.221.812.091.421.14
CFAVictoryShares US 500 Volatility20200122ETF4.993.392.312.261.081.13
CFBCrossFirst Bankshares, Inc. Com20200122A64.0755.8846.5348.729.347.16
CFBICommunity First Bancshares, Inc20200122A185.40201.85201.85201.850.000.00
CFBKCentral Federal Corporation20200122A193.21298.61153.42153.42145.19145.19
CFFACF Finance Acquisition Corp. Cl20200122A98.4385.0516.4216.4268.6368.63
CFFIC&F Financial Corp20200122A102.3762.4562.7062.70-0.25-0.25
CFFNCapitol Federal Financial, Inc.20200122A8.757.252.512.114.745.14
CFGCitizens Financial Group, Inc.20200122A2.574.120.971.163.152.96
CFMSConformis, Inc. Common Stock20200122A92.4873.3253.2650.0620.0623.25
CFOVictoryShares US 500 Enhanced V20200122ETF5.693.052.202.170.850.88
CFRCullen/Frost Bankers Inc.20200122A7.864.222.252.391.971.83
CFRXContraFect Corporation20200122A91.63116.2174.6971.5441.5344.68
CFXColfax Corporation20200122A8.046.123.774.132.361.99
CGThe Carlyle Group Inc. Common S20200122A5.727.105.876.121.240.98
CGACHINA GREEN AGRICULTURE INC20200122A72.9739.7734.6135.905.163.87
CGBDTCG BDC, Inc. Common Stock20200122A7.545.271.351.593.923.68
CGCCanopy Growth Corporation Commo20200122A11.439.376.764.732.614.64
CGENCompugen Ltd20200122A43.6229.962.660.0327.3029.93
CGIXCancer Genetics, Inc. Common St20200122A77.4180.3921.1720.8059.2259.59
CGNXCognex Corp20200122A8.046.390.151.596.244.80
CGOCalamos Global Total Return Fun20200122A55.0628.8820.6220.558.268.33
CGWInvesco S&P Global Water Index20200122ETF6.875.504.054.531.450.98
CHADDirexion Daily CSI 300 China A20200122ETF14.9111.3910.659.280.742.12
CHAPChaparral Energy, Inc.20200122A117.9798.3334.9533.2763.3865.07
CHAUDirexion Daily CSI 300 China A20200122ETF4.775.312.602.662.712.65
CHCIComstock Holding Companies, Inc20200122A620.71478.03694.28619.86-216.25-141.82
CHCOCity Holding Co20200122A35.3313.849.049.834.804.01
CHCTCommunity Healthcare Trust Inco20200122A23.5513.327.117.246.216.08
CHDChurch & Dwight Co., Inc.20200122A3.272.502.072.190.430.31
CHDNChurchill Downs Inc20200122A13.546.402.723.423.682.98
CHEChemed Corporation20200122A25.359.816.816.933.793.67
CHEFThe Chef's Warehouse Inc20200122A18.1311.386.606.824.784.56
CHEKCheck-Cap Ltd.20200122A146.4279.5472.6072.676.946.87
CHEPAGFiQ U.S. Market Neutral Value20200122ETF236.84
CHFSCHF Solutions, Inc. Common Stoc20200122A133.21130.0278.7093.4951.3236.51
CHGGCHEGG, INC.20200122A6.687.172.824.484.342.69
CHGXChange Finance U.S. Large Cap F20200122ETF34.4518.7728.1613.87-9.404.90
CHHChoice Hotels Intnl.20200122A8.383.690.881.092.812.60
CHICalamos Convertible Opportuniti20200122A14.118.645.495.303.153.34
CHICGlobal X MSCI China Communicati20200122ETF110.3678.1990.5590.55-12.36-12.36
CHIEGlobal X MSCI China Energy ETF20200122ETF315.99203.35203.35203.350.000.00
CHIHGlobal X MSCI China Health Care20200122ETF111.90611.05557.05557.0554.0054.00
CHIIGlobal X MSCI China Industrials20200122ETF282.57201.62200.45200.451.171.17
CHIKGlobal X MSCI China Information20200122ETF65.2656.8658.0454.23-1.182.63
CHILGlobal X MSCI China Large-Cap 520200122ETF80.52761.93761.93761.930.000.00
CHIMGlobal X MSCI China Materials E20200122ETF247.62195.41195.41195.410.000.00
CHIQGlobal X MSCI China Consumer Di20200122ETF31.5765.7325.9221.0639.8144.67
CHIRGlobal X MSCI China Real Estate20200122ETF105.6746.4746.4746.470.000.00
CHISGlobal X MSCI China Consumer St20200122ETF159.3043.1742.8342.830.340.34
CHIUGlobal X MSCI China Utilities E20200122ETF1058.674.854.854.850.000.00
CHIXGlobal X MSCI China Financials20200122ETF31.8465.1026.4426.4438.6738.67
CHKChesapeake Energy Corp.20200122A11.6139.3532.1434.707.264.66
CHKPCheck Point Software Technologi20200122A4.136.132.604.273.531.87
CHMAChiasma, Inc. Common Stock20200122A41.1968.274.976.1063.3062.17
CHMGChemung Financial Corp20200122A210.91139.94139.75139.800.190.14
CHMICHERRY HILL MORTGAGE INVESTMENT20200122A8.126.480.571.985.904.50
CHNALoncar China BioPharma ETF20200122ETF53.3427.2423.3723.373.873.87
CHNGChange Healthcare Inc. Common S20200122A16.2631.5524.7024.746.846.80
CHNRChina Natural Resources, Inc.20200122A484.31220.99183.31194.0337.6826.97
CHPMCHP Merger Corp. Class A Common20200122A210.4512.1312.1312.130.000.00
CHRACharah Solutions, Inc Common St20200122A154.42196.23118.15118.1678.0878.07
CHRSCoherus BioSciences, Inc.20200122A16.4310.362.402.857.967.52
CHRWC.H. Robinson Worldwide, Inc.20200122A5.356.930.931.376.005.56
CHSChicos FAS, Inc.20200122A23.3718.368.817.069.5311.29
CHTRCharter Comm Inc Del CL A New20200122A6.553.560.791.243.222.85
CHUYChuy's Holdings, Inc. Common St20200122A24.8419.997.167.4812.8312.51
CHWCalamos Global Dynamic Income F20200122A12.8910.809.339.061.471.73
CHWYChewy, Inc.20200122A10.366.202.933.233.262.97
CHYCalamos Convertible and High In20200122A12.2611.797.707.794.094.01
CICIGNA Corporation20200122A5.353.521.922.111.611.41
CIACitizens, Inc.20200122A43.3224.4216.1616.818.267.62
CIBRFirst Trust Exchange-Traded Fun20200122ETF13.436.002.484.463.541.55
CIDVictoryShares International Hig20200122ETF29.5617.1916.6016.600.580.58
CIDMCinedigm Corp.20200122A446.07220.33210.75210.849.589.49
CIENCiena Corporation20200122A4.113.280.080.863.202.42
CIFSChina Internet Nationwide Finan20200122A157.29116.6488.1088.0128.5328.63
CIGIColliers International Group In20200122A12.005.551.071.494.484.06
CILVictoryShares International Vol20200122ETF21.169.989.989.980.000.00
CIMChimera Investment Corp.20200122A4.755.581.394.424.201.18
CINFCincinnati Financial Corp20200122A6.5113.483.493.669.999.83
CINRCINER RESOURCES LP20200122A46.2237.8630.7030.707.167.16
CIOCITY OFFICE REIT, INC.20200122A9.399.28-0.232.339.526.95
CIRCIRCOR International, Inc20200122A24.6411.551.651.649.909.91
CITCIT Group Inc.20200122A3.293.380.761.572.621.82
CIVBCivista Bancshares, Inc.20200122A47.0041.112.643.5438.4737.56
CIXComp X International Inc.20200122A1001.12281.08238.32238.3242.7642.76
CIZVictoryShares Developed Enhance20200122ETF15.112.772.772.770.000.00
CIZNCitizens Holding Co.20200122A276.74168.01168.36168.36-0.35-0.35
CJJDChina Jo-Jo Drugstores, Inc.20200122A79.2967.8045.9346.5621.8721.25
CKHSeacor Holdings Inc.20200122A19.9212.4417.4317.34-4.99-4.90
CKPTCheckpoint Therapeutics, Inc. C20200122A109.16142.2764.2585.8378.0256.44
CKXCKX Lands, Inc.20200122A469.31304.55304.55304.550.000.00
CLColgate-Palmolive Company20200122A1.652.360.040.432.321.94
CLARClarus Corporation Common Stock20200122A32.0122.179.298.7712.8813.40
CLBCore Laboratories N.V.20200122A10.016.65-0.850.187.506.47
CLBKColumbia Financial, Inc. Common20200122A7.836.181.791.484.394.70
CLBSCaladrius Biosciences, Inc. Com20200122A254.84116.1697.55103.9918.6012.16
CLCTCollectors Universe20200122A54.1136.0510.4812.3825.5723.67
CLDBCORTLAND BNCP CRTLD OHIO20200122A134.1064.2156.2456.247.977.97
CLDRCloudera, Inc.20200122A8.829.542.925.546.624.00
CLDTCHATHAM LODGING TRUST20200122A9.956.243.313.252.932.99
CLDXCelldex Therapeutics, Inc20200122A109.38100.3363.0461.3137.2939.02
CLFCleveland-Cliffs Inc.20200122A13.039.984.635.225.354.76
CLFDClearfield, Inc.20200122A50.63302.5360.6763.47241.86239.06
CLGXCorelogic, Inc.20200122A7.263.36-1.29-1.754.655.11
CLHClean Harbors, Inc20200122A9.643.851.351.542.502.31
CLIMack-Cali Realty Corp.20200122A9.543.920.060.313.863.61
CLIRClearSign Technologies Corporat20200122A431.45442.44174.82168.45267.62273.98
CLIXProShares Long Online/Short Sto20200122ETF10.7087.6887.8687.64-0.180.04
CLMTCalumet Specialty Products Part20200122A74.0134.1819.1520.9215.0313.26
CLNCColony Credit Real Estate, Inc.20200122A14.8310.424.125.826.304.60
CLNEClean Energy Fuels Corp.20200122A41.1252.1623.5823.8028.5828.36
CLNYColony Capital, Inc. Class A C20200122A20.9717.419.5710.677.826.73
CLOUGlobal X Cloud Computing ETF20200122ETF14.5331.5714.7515.2516.8216.32
CLPRClipper Realty Inc. Common Stoc20200122A56.1629.2713.5415.0215.7414.25
CLPSCLPS Incorporation Common Stock20200122A155.90219.07125.72126.8093.3592.27
CLRCONTINENTAL RESOURCES INC.20200122A6.835.533.734.101.801.43
CLRBCellectar Biosciences INC NEW20200122A112.77131.35119.99125.3211.366.04
CLRGIQ Chaikin U.S. Large Cap ETF20200122ETF11.203.853.853.850.000.00
CLROClearOne, Inc. (DE) Common Stoc20200122A505.88271.71183.02183.0288.6888.68
CLSCelestica, Inc.20200122A11.4610.495.044.725.455.77
CLSDClearside Biomedical, Inc. Comm20200122A80.54120.9061.6767.1159.2253.79
CLSNCelsion Corporation20200122A84.5766.5049.5149.6716.9916.83
CLTLInvesco Treasury Collateral ETF20200122ETF1.180.460.460.460.000.00
CLUBTown Sports International Holdi20200122A103.8276.3436.4945.7739.8530.57
CLVSClovis Oncology, Inc.20200122A13.9512.714.985.947.736.77
CLWClearwater Paper Corporation20200122A28.7019.919.349.7210.5710.19
CLWTEuro Tech Holdings Co Ltd. New20200122A439.32284.98260.83268.0624.1516.92
CLXClorox Company20200122A3.955.472.852.922.622.55
CLXTCalyxt, Inc. Common Stock20200122A62.6446.4415.6015.7530.8430.70
CMCanadian Imperial Bank of Comme20200122A1.961.300.770.570.530.73
CMAComerica Incorporated20200122A4.942.830.490.572.332.26
CMBMCambium Networks Corporation Or20200122A262.27138.8648.0871.0890.7967.78
CMBSiShares CMBS ETF20200122ETF47.1018.8018.7418.770.070.03
CMCCommercial Metals Company20200122A5.394.383.052.221.342.16
CMCLCaledonia Mining Corporation Pl20200122A95.6074.7514.30-0.7760.4575.52
CMCOColumbus McKinnon Corp/NY20200122A24.5915.825.886.519.939.31
CMCSAComcast Corp20200122A2.133.751.571.332.202.42
CMCTCIM Commercial Trust Corp.20200122A32.3713.836.627.427.216.42
CMDCantel Medical Corporation20200122A12.8710.932.392.978.547.96
CMDYiShares Bloomberg Roll Select C20200122ETF44.8929.7731.5429.92-1.77-0.15
CMECME Group Inc.20200122A4.226.230.981.155.255.08
CMFiShares California Muni Bond ET20200122ETF2.341.591.411.410.190.18
CMGChipotle Mexican Grill, Inc.20200122A9.054.642.662.951.921.64
CMICummins Inc.20200122A5.083.661.992.241.681.42
CMLSCumulus Media Inc. Class A Comm20200122A71.3546.7734.7835.1911.9911.59
CMOCapstead Mortgage Corp.20200122A12.4910.064.715.465.354.58
CMPCompass Minerals International,20200122A15.547.901.581.696.326.21
CMPRCimpress PLC Ordinary Shares (I20200122A19.608.132.352.965.775.17
CMRECostamare Inc.20200122A21.3217.92-11.79-7.0029.7124.93
CMRXChimerix, Inc.20200122A52.0840.7916.4216.8724.3723.92
CMSCMS Energy Corporation20200122A1.971.92-0.150.102.071.82
CMTCore Molding Technologies, Inc.20200122A643.20271.67267.34267.344.324.32
CMTLComtech Telecommunications20200122A22.1415.643.574.2112.0711.43
CNXtrackers MSCI All China Equity20200122ETF21.1524.4718.3513.946.1210.53
CNACNA Financial Corporation20200122A12.017.425.975.391.452.03
CNATConatus Pharmaceuticals Inc.20200122A116.82156.03103.58102.7552.4553.28
CNBKACentury Bancorp Inc/Mass20200122A84.0341.4027.4029.8014.0011.60
CNBSAmplify Seymour Cannabis ETF20200122ETF59.6736.3134.1135.492.200.82
CNCCentene Corporation20200122A3.396.435.915.430.521.00
CNCEConcert Pharmaceuticals, Inc.20200122A47.3842.169.1312.0233.0230.13
CNCRLoncar Cancer Immunotherapy ETF20200122ETF30.4435.0219.9322.4315.0912.59
CNDTConduent Incorporated Common St20200122A19.0816.618.966.447.6510.16
CNETChinaNet Online Holdings Inc.20200122A161.87115.6855.4955.4960.2060.19
CNFRConifer Holdings, Inc20200122A301.02300.76300.76300.760.000.00
CNHICNH INDUSTRIAL N.V.20200122A9.447.962.692.405.275.55
CNICanadian National Railway20200122A2.121.690.600.831.080.86
CNKCinemark Holdings, Inc.20200122A4.824.040.911.533.122.53
CNMDCONMED Corporation20200122A16.047.582.462.955.124.63
CNNECannae Holdings, Inc. Common St20200122A14.335.33-0.701.416.033.92
CNOCNO Financial Group, Inc.20200122A5.986.112.172.323.943.78
CNOBCenter Bancorp Inc20200122A17.756.233.493.702.742.53
CNPCenterPoint Energy, Inc.20200122A3.854.982.332.622.652.36
CNQCanadian Natural Resources Limi20200122A3.293.410.370.433.042.98
CNRCornerstone Building Brands, In20200122A22.5521.786.487.9815.3013.80
CNRGSPDR S&P Kensho Clean Power ETF20200122ETF12.8047.7533.0533.9014.7113.85
CNSCohen & Steers Inc.20200122A19.978.064.285.603.772.46
CNSLConsolidated Communications Hol20200122A25.1617.886.646.7111.2411.17
CNSPCNS Pharmaceuticals, Inc. Commo20200122A118.0374.8945.2242.5529.6732.34
CNSTConstellation Pharmaceuticals,20200122A58.6725.8617.1119.158.756.71
CNTGCentogene N.V. Common Shares20200122A380.72369.96353.38283.7016.5886.26
CNTYCentury Casinos Inc20200122A46.3328.7321.5021.597.237.14
CNXCNX Resources Corporation20200122A14.678.882.884.085.994.71
CNXMCNX Midstream Partners LP20200122A12.717.541.712.865.824.68
CNXNPC Connection Inc20200122A19.998.732.292.356.446.38
CNXTVanEck Vectors ChinaAMC SME-Chi20200122ETF15.7311.3110.549.360.771.94
CNYAiShares MSCI China A ETF20200122ETF38.3225.307.877.9917.4317.31
COGlobal Cord Blood Corporation20200122A40.3334.5014.8217.4819.6817.02
COCPCocrystal Pharma, Inc. Common S20200122A310.53413.89239.18268.89174.72145.00
CODACoda Octopus Group, Inc. Common20200122A75.0253.7549.2443.864.509.89
CODICompass Diversified Holdings Sh20200122A13.7811.854.944.846.907.01
CODXCo-Diagnostics, Inc. Common Sto20200122A115.89176.16137.04137.0439.1239.12
COFCapital One Financial20200122A3.374.873.153.321.721.55
COGCabot Oil & Gas Corp.20200122A6.506.071.111.344.964.72
COHNCohen & Company Inc20200122A237.20151.33131.60126.9119.7224.42
COHRCoherent Inc20200122A20.1711.623.374.208.247.42
COHUCohu Inc20200122A15.458.081.463.036.625.05
COKECoca-Cola Consolidated, Inc. Co20200122A62.7228.5419.3919.209.159.34
COLBColumbia Banking Systems Inc20200122A8.522.580.590.342.152.41
COLDAmericold Realty Trust20200122A5.234.650.350.794.313.87
COLLCollegium Pharmaceutical, Inc.20200122A21.9417.658.169.029.488.63
COLMColumbia Sportswear Co20200122A7.967.251.10-0.246.157.50
COMDirexion Auspice Broad Commodit20200122ETF34.1921.0621.0621.060.000.00
COMBGraniteShares Bloomberg Commodi20200122ETF16.059.9910.5710.09-0.58-0.09
COMMCommScope Holding Company, Inc.20200122A7.479.585.837.013.762.58
COMTiShares Commodities Select Stra20200122ETF10.955.315.775.75-0.46-0.44
CONECyrusOne Inc Common Stock20200122A8.505.352.772.822.572.52
CONNConn's Inc.20200122A13.249.990.643.489.356.51
COOThe Cooper Companies, Inc.20200122A8.394.932.612.792.322.14
COOPMr. Cooper Group Inc. Common St20200122A16.229.972.472.907.507.08
COPConocoPhillips20200122A2.021.602.581.60-0.980.00
COPXGlobal X Copper Miners ETF (NEW20200122ETF25.0510.199.689.680.500.50
CORCoresite Realty Corporation20200122A9.654.581.952.502.632.08
CORECore Mark Holding Co., Inc.20200122A17.0324.350.510.2023.8424.15
CORPPIMCO Investment Grade Corporat20200122ETF9.114.374.424.41-0.05-0.04
CORRCorEnergy Infrastructure Trust,20200122A20.997.833.174.044.663.79
CORTCorcept Therapeutics Inc.20200122A14.3816.102.543.9313.5612.17
CORVCorrevio Pharma Corp. Ordinary20200122A49.2446.7832.6834.1114.1812.75
COSTCostco Wholesale Corp20200122A2.361.600.340.331.261.27
COTYCOTY INC20200122A9.568.490.883.197.615.30
COUPCoupa Software Incorporated20200122A11.157.265.553.691.713.56
COWiPath Series B Bloomberg Livest20200122ETN22.7924.8317.3519.827.485.01
COWNCowen Inc. Class A Common Stock20200122A22.2912.816.857.085.955.73
COWZPacer US Cash Cows 100 ETF20200122ETF6.785.995.695.630.290.36
CPCanadian Pacific Railway20200122A3.732.000.320.531.681.47
CPACopa Holdings, S.A.20200122A14.126.060.901.085.164.99
CPAAConyers Park II Acquisition Cor20200122A305.97
CPAHCounterpath Corp20200122A101.5078.0762.9863.1515.0914.92
CPBCampbell Soup Company20200122A2.842.75-0.500.163.262.60
CPECallon Petroleum Company20200122A28.4219.578.6210.3610.969.21
CPFCentral Pacific Financial Corpo20200122A9.686.272.402.493.873.79
CPGCRESCENT POINT ENERGY CORP.20200122A26.4323.278.629.6414.6413.63
CPHCCanterbury Park Holding Corpora20200122A456.06369.60232.85369.60136.750.00
CPHIChina Pharma Holdings, Inc.20200122A102.29132.95108.25116.7324.6916.22
CPICPI Inflation Hedged ETF20200122ETF19.4617.7717.7717.770.000.00
CPIXCumberland Pharmaceuticals Inc20200122A112.02103.7298.3298.325.405.40
CPKChesapeake Utilities20200122A21.567.033.063.513.983.52
CPLGCorePoint Lodging Inc. Common S20200122A28.3215.1712.3611.682.823.50
CPLPCapital Product Partners L.P.20200122A28.4577.7126.6328.2351.0849.48
CPRICapri Holdings Limited20200122A5.8213.6512.3612.481.291.19
CPRTCopart Inc20200122A3.733.011.051.121.951.88
CPRXCatalyst Pharmaceutical Inc.20200122A24.5421.1110.4511.1810.669.93
CPSCooper-Standard Automotive Inc.20200122A28.9013.475.466.028.017.45
CPSHCPS Technologies Corp. Common S20200122A97.5672.4272.4272.420.000.00
CPSIComputer Programs & Systems In20200122A33.1319.678.228.2111.4511.46
CPSSConsumer Portfolio Services20200122A70.03119.2734.0540.8685.2278.41
CPSTCapstone Turbine Corp20200122A97.6977.9431.0633.0646.8844.88
CPTCamden Property Trust20200122A5.482.710.620.982.091.74
CPTACapitala Finance Corp.20200122A16.3419.515.715.1713.8014.34
CPZCalamos Long/Short Equity & Dyn20200122A36.0618.4412.3612.366.086.09
CQPCheniere Energy Partners, LP20200122A29.5913.408.008.385.405.02
CQQQInvesco China Technology ETF20200122ETF13.2413.528.0512.245.481.29
CRCrane Company20200122A10.045.471.731.833.743.64
CRAICRA International, Inc.20200122A67.3339.1414.4918.4924.6520.65
CRAKVanEck Vectors Oil Refiners ETF20200122ETF59.4427.4330.8530.85-3.42-3.42
CRBNiShares MSCI ACWI Low Carbon Ta20200122ETF17.057.335.045.142.282.19
CRBPCorbus Pharmaceuticals Holdings20200122A19.4617.409.338.638.078.77
CRCCalifornia Resources Corporatio20200122A20.1019.4611.2912.188.177.28
CRDACrawford & Company Class A20200122A52.0034.3224.5322.949.7911.37
CRDBCrawford & Company Class B20200122A42.1823.9316.0416.697.897.24
CREECree Inc20200122A8.837.830.050.157.777.71
CREGChina Recycling Energy Corporat20200122A145.59137.67101.37106.1336.3031.54
CREXCREATIVE REALITIES, INC.20200122A253.95226.20226.10226.100.100.10
CRHMCRH Medical Corporation20200122A35.74123.29126.84122.37-3.550.91
CRICarter's Inc.20200122A10.044.060.801.533.262.53
CRISCuris Inc20200122A178.13199.04102.88120.1996.1678.85
CRKComstock Resources, Inc.20200122A24.9829.3915.0216.0114.3713.39
CRLCharles River Laboratories Inte20200122A7.513.571.001.492.572.08
CRMsalesforce.com, inc.20200122A2.062.15-0.650.772.811.38
CRMDCorMedix Inc.20200122A56.8034.0517.0618.0316.9816.02
CRMTAmerica's Car Mart Inc20200122A53.7919.1615.6317.633.531.53
CRNCCerence Inc. Common Stock20200122A31.7913.536.907.126.626.40
CRNTCeragon Networks Ltd20200122A44.2936.3614.0121.7322.3514.63
CRNXCrinetics Pharmaceuticals, Inc.20200122A168.3380.7723.0619.0857.7161.69
CRONCronos Group Inc. Common Share20200122A11.9910.633.784.516.856.12
CROPIQ Global Agribusiness Small Ca20200122ETF21.9650.8450.8450.840.000.00
CROXCrocs, Inc.20200122A8.7511.961.848.8810.123.08
CRSCarpenter Technology Corp20200122A14.176.622.623.094.003.53
CRSACrescent Acquisition Corp Class20200122A59.5819.9219.9219.920.000.00
CRSPCRISPR Therapeutics AG20200122A15.6512.087.957.224.134.86
CRTCross Timbers Royalty Trust20200122A69.1143.7033.5935.1510.118.55
CRTXCortexyme, Inc. Common Stock20200122A157.3651.2218.8715.1732.3536.05
CRUSCirrus Logic Inc20200122A9.434.411.003.553.410.86
CRVLCorvel Corp20200122A34.0315.318.399.066.926.25
CRVSCorvus Pharmaceuticals, Inc.20200122A68.8649.4521.8622.1027.5927.35
CRWDCrowdStrike Holdings, Inc. Clas20200122A8.035.282.882.922.402.36
CRWSCrown Crafts Inc20200122A114.9055.6545.5745.6010.0710.05
CRYCryoLife, Inc.20200122A21.9910.184.183.306.006.88
CSAVictoryShares US Small Cap Vola20200122ETF23.568.156.987.151.171.00
CSBVictoryShares US Small Cap High20200122ETF26.8813.0310.8110.622.222.41
CSBRChampions Oncology, Inc.20200122A186.2856.7038.8251.5217.885.18
CSCOCisco Systems Inc20200122A2.043.410.700.982.712.43
CSDInvesco S&P Spin-Off ETF20200122ETF71.7537.5713.7113.7123.8623.86
CSFVictoryShares US Discovery Enha20200122ETF11.646.623.672.912.953.71
CSFLCenterState Bank Corporation Co20200122A7.6722.813.383.5619.4419.25
CSGPCoStar Group Inc20200122A16.266.082.333.483.732.57
CSGSCSG Systems International20200122A14.125.470.973.873.854.38
CSIICardiovascular Systems, Inc.20200122A14.706.991.892.074.904.07
CSIQCanadian Solar, Inc.20200122A11.1214.108.529.875.584.23
CSLCarlisle Companies, Inc.20200122A11.315.302.162.623.152.69
CSLTCASTLIGHT HEALTH, INC.20200122A70.8539.0734.9936.014.083.06
CSMProShares Large Cap Core Plus20200122ETF9.434.313.313.211.001.10
CSMLIQ Chaikin U.S. Small Cap ETF20200122ETF11.605.412.492.912.922.50
CSODCornerstone OnDemand, Inc.20200122A8.2716.291.461.8414.8214.45
CSPICSP Inc.20200122A252.87126.47133.26133.26-6.79-6.79
CSQCalamos Strategic Total Return20200122A12.3722.299.379.3412.9212.96
CSSEChicken Soup for the Soul Enter20200122A187.6858.0530.5837.2927.4720.76
CSTECaesarstone Ltd.20200122A31.4220.536.218.3114.3212.22
CSTLCastle Biosciences, Inc. Common20200122A139.2576.2449.2948.7826.9527.46
CSTMConstellium SE Class A Ordinary20200122A9.866.162.233.033.933.10
CSTRCapStar Financial Holdings, Inc20200122A32.1419.329.0010.1610.329.16
CSUCapital Senior Living20200122A91.0971.1763.2667.357.913.83
CSVCarriage Services, Inc.20200122A27.0511.521.041.4110.4810.11
CSWCCapital Southwest Corp20200122A12.3920.4517.0017.253.453.19
CSWICSW Industrials, Inc20200122A55.1321.0715.8715.305.205.77
CSXCSX Corporation20200122A2.012.790.911.271.881.51
CTASCintas Corp20200122A7.232.951.141.231.811.72
CTBCooper Tire & Rubber Co.20200122A14.337.442.002.615.444.83
CTBICommunity Trust Bancorp Inc20200122A34.5819.4412.2512.967.196.48
CTEKCynergisTek, Inc.20200122A144.56513.07127.8152.42385.26460.65
CTGComputer Task Group, Inc.20200122A94.11106.8862.3462.8544.5444.03
CTHRCharles & Colvard Ltd20200122A108.8494.9675.9074.7119.0620.25
CTIBYunhong CTI Ltd. Common Stock20200122A182.17141.5569.5698.3371.9943.22
CTICCTI BioPharma Corp. (DE) Common20200122A99.48127.44108.43108.6819.0218.76
CTLCenturyLink, Inc.20200122A6.686.232.172.594.063.64
CTLTCATALENT, INC.20200122A8.394.010.680.893.333.12
CTMXCytomX Therapeutics, Inc.20200122A36.8678.43-15.66-17.1594.0995.58
CTOConsolidated-Tomoka Land Co.20200122A78.2032.9425.6226.857.316.08
CTRAContura Energy, Inc. Common Sto20200122A42.5332.677.9114.6524.7618.02
CTRCCentric Brands Inc. Common Stoc20200122A403.44238.90156.99164.7181.9174.19
CTRECARTRUST REIT, INC.20200122A7.8018.5623.6722.63-4.96-3.92
CTRMCastor Maritime Inc. Common Sto20200122A128.83145.0999.06103.6946.0341.40
CTRNCiti Trends, Inc.20200122A24.7012.453.793.578.668.89
CTSCTS Corporation20200122A16.186.572.251.944.324.63
CTSHCognizant Technology Solutions20200122A2.391.440.070.181.381.27
CTSOCytosorbents Corp.20200122A57.6940.7810.638.1330.1532.64
CTTCATCHMARK TIMBER TRUST, INC.20200122A18.3611.352.835.748.525.61
CTVACorteva, Inc. Common Stock20200122A4.734.291.561.672.732.62
CTXRCitius Pharmaceuticals Inc. Com20200122A128.93258.02103.0295.59155.00162.44
CTXSCitrix Systems Inc20200122A3.202.741.001.701.741.04
CUBCubic Corporation20200122A14.114.282.172.572.111.71
CUBAHerzfeld Caribbean Basin Fund20200122A42.3332.9424.2824.478.668.47
CUBECubeSmart20200122A3.555.732.031.493.744.26
CUBICUSTOMERS BANCORP INC20200122A15.5611.162.012.739.158.43
CUECue Biopharma, Inc.20200122A57.2657.9425.1225.2132.8232.73
CUICUI Global, Inc.20200122A153.27166.14115.13120.5751.0145.57
CULPCulp, Inc.20200122A85.2942.5730.8031.8311.7810.75
CUOContinental Materials Corporati20200122A229.43117.9292.3691.9925.5625.93
CUREDirexion Daily Healthcare Bull20200122ETF5.843.221.451.691.771.53
CUROCURO Group Holdings Corp.20200122A28.0217.068.158.598.918.47
CUTInvesco MSCI Global Timber ETF20200122ETF18.2013.6713.0613.060.610.61
CUTRCutera, Inc.20200122A26.5719.822.079.6517.7510.17
CUZCousins Properties Inc.20200122A4.933.18-0.640.513.812.67
CVACovanta Holding Corporation20200122A6.969.245.574.453.684.79
CVBFCVB Financial Corp20200122A6.2838.110.150.3637.9637.76
CVCOCavco Industries Inc.20200122A54.0017.3313.0114.844.332.34
CVCYCentral Valley Community Bancor20200122A248.5688.9760.4163.6228.5625.35
CVECenovus Energy Inc.20200122A11.028.673.534.085.144.59
CVEOCIVEO CORPORATION20200122A81.6173.9263.7266.1910.207.71
CVETCovetrus, Inc. Common Stock20200122A12.488.643.302.995.345.65
CVGICommercial Vehicle Group, Inc.20200122A34.1817.916.266.3711.6511.54
CVGWCalavo Growers Inc20200122A15.769.010.621.378.397.64
CVICVR ENERGY, INC.20200122A8.605.732.282.723.463.01
CVIACovia Holdings Corporation Comm20200122A106.48118.2563.9758.1254.2860.13
CVLTCommault Systems, Inc.20200122A9.273.901.101.262.802.63
CVLYCodorus Valley Bancorp Inc20200122A180.0199.17104.97110.61-5.80-11.44
CVMCel-Sci Corporation20200122A45.2833.9713.1719.6720.8014.31
CVNACarvana Co.20200122A10.966.383.403.462.982.91
CVRChicago Rivet & Machine Co.20200122A569.73391.13391.13391.130.000.00
CVSCVS HEALTH CORPORATION20200122A1.745.003.954.011.050.99
CVTICovenant Transportation Group,20200122A31.0517.837.667.4310.1710.40
CVUCPI Aerostructures, Inc.20200122A46.9734.3032.6837.871.61-3.57
CVVCVD Equipment Corp.20200122A273.34217.46188.71196.0428.7521.42
CVXChevron Corporation20200122A1.451.190.160.211.030.99
CVYInvesco Zacks Multi-Asset Incom20200122ETF27.8244.3144.3144.310.000.00
CWCurtiss-Wright Corp.20200122A12.355.421.321.553.693.52
CWBSPDR Bloomberg Barclays Convert20200122ETF1.992.671.481.741.190.93
CWBCCommunity West BanCshares20200122A778.76648.07672.45648.07-24.380.00
CWBRCohBar, Inc. Common Stock20200122A167.74166.3667.3863.2098.98103.15
CWCOConsolidated Water Co Inc20200122A31.4326.783.122.6823.6624.09
CWEBDirexion Daily CSI China Intern20200122ETF29.5913.2810.8412.352.440.93
CWENClearway Energy, Inc. Class C C20200122A11.259.886.686.363.213.52
CWENAClearway Energy, Inc. Class A20200122A20.2910.982.843.918.157.07
CWHCamping World Holdings, Inc.20200122A14.7110.190.292.149.908.04
CWISPDR MSCI ACWI ex-US ETF20200122ETF4.302.831.431.831.361.01
CWKCushman & Wakefield plc Ordinar20200122A13.045.882.482.883.403.01
CWSAdvisorShares Focused Equity ET20200122ETF64.2666.5738.9938.9227.5727.65
CWSTCasella Waste Systems Inc20200122A18.2010.905.134.585.776.32
CWTCalifornia Water Service20200122A9.877.512.303.445.214.07
CXDCChina XD Plastics Company Limit20200122A120.88101.6671.9074.4729.7727.19
CXOCONCHO RESOURCES INC.20200122A5.453.301.391.801.911.50
CXPCOLUMBIA PROPERTY TRUST, INC.20200122A5.714.130.821.443.312.69
CXSEWisdomTree Trust WisdomTree Chi20200122ETF26.2416.8511.5715.235.271.61
CXWCoreCivic, Inc.20200122A9.355.922.522.453.403.47
CYCypress Semiconductor20200122A4.273.682.462.651.221.03
CYANCyanotech Corp20200122A564.12295.44249.79249.7945.6645.66
CYBWisdomTree Chinese Yuan Strate20200122ETF27.7078.8278.8278.820.000.00
CYBECyberoptics Corp20200122A64.6827.6914.7016.0312.9911.67
CYBRCyberArk Software Ltd.20200122A11.0710.185.406.534.773.65
CYCCCyclacel Pharmaceuticals, Inc20200122A86.40234.30132.76133.00101.54101.30
CYCNCyclerion Therapeutics, Inc. Co20200122A61.3848.6028.8129.3219.7919.28
CYDChina Yuchai International Ltd.20200122A39.6327.6818.4118.589.269.09
CYHCommunity Health Systems, Inc.20200122A25.1022.712.228.5520.5014.16
CYRNCYREN Ltd.20200122A134.1587.24-13.23-13.23100.47100.47
CYRXCryoPort, Inc. Common Stock20200122A21.1013.144.803.948.359.20
CYTKCytokinetics Inc.20200122A18.0817.9711.3315.816.632.15
CZAInvesco Zacks Mid-Cap ETF20200122ETF10.957.988.217.82-0.230.15
CZNCCitizens & Northern Corporation20200122A178.54133.19129.93133.213.25-0.02
CZRCaesars Entertainment Corporati20200122A7.295.052.753.112.301.94
CZWICitizens Community Bancorp, Inc20200122A288.51196.68196.31196.560.370.12
CZZCosan Limited20200122A6.796.310.110.196.206.12
DDominion Energy, Inc Common Sto20200122A1.942.841.441.531.401.31
DACDanaos Corporation20200122A46.9328.2214.7113.3613.5114.86
DAIOData I/O Corp20200122A145.8557.2915.0614.1642.2343.13
DAKTDaktronics Inc20200122A26.8317.8411.1111.476.736.37
DALDelta Air Lines, Inc.20200122A2.071.740.671.011.070.73
DALIFirst Trust DorseyWright DALI 120200122ETF13.027.60-9.92-8.5617.5216.17
DALTAnfield Capital Diversified Alt20200122ETF30.4121.1021.0321.070.070.04
DANDana Incorporated20200122A6.925.531.941.983.593.55
DARDARLING INGREDIENTS INC.20200122A5.112.99-0.380.833.372.15
DAREDare Bioscience, Inc. Common St20200122A82.8762.8355.2857.087.545.74
DAUDExchange-Traded Notes linked to20200122ETN56.8039.8339.8339.830.000.00
DAUGFT Cboe Vest U.S. Equity Deep B20200122ETF16.1145.283.303.3041.9941.99
DAXGlobal X Funds Global X DAX Ger20200122ETF45.1214.3014.3014.300.000.00
DBDeutsche Bank Aktiengesellschaf20200122A11.937.882.382.575.505.31
DBAWXtrackers MSCI All World ex US20200122ETF18.448.836.278.772.560.06
DBDDiebold Nixdorf Incorporated20200122A15.6214.57-2.582.1717.1512.40
DBEFXtrackers MSCI EAFE Hedged Equi20200122ETF2.912.451.341.491.110.96
DBEHiM DBi Hedge Strategy ETF20200122ETF23.74
DBEMXtrackers MSCI Emerging Markets20200122ETF83.7738.5137.2637.261.241.24
DBEUXtrackers MSCI Europe Hedged Eq20200122ETF3.213.153.042.950.120.20
DBEZXtrackers MSCI Eurozone Hedged20200122ETF24.015.660.595.665.070.00
DBGRXtrackers MSCI Germany Hedged E20200122ETF59.1840.97-47.6940.9788.660.00
DBIDesigner Brands Inc.20200122A7.715.883.394.082.491.80
DBJPXtrackers MSCI Japan Hedged Equ20200122ETF5.083.111.892.061.231.05
DBLVAdvisorShares DoubleLine Value20200122ETF135.9646.8646.8646.860.000.00
DBMFiM DBi Managed Futures Strategy20200122ETF17.4210.689.039.751.650.93
DBVTDBV Technologies S.A.20200122A24.4016.568.359.488.227.08
DBXDropbox, Inc. Class A20200122A5.834.881.591.843.303.04
DCARDropCar, Inc. Common Stock20200122A168.14123.13110.81111.0012.3212.14
DCHFExchange-Traded Notes linked to20200122ETN58.2962.6940.6046.9122.0915.78
DCIDonaldson Company, Inc.20200122A6.293.680.811.812.871.87
DCODucommun Incorporated20200122A34.2110.236.648.133.592.10
DCOMDime Community Bancshares20200122A19.6911.442.711.548.739.93
DCPDCP Midstream, LP20200122A10.4210.269.228.591.041.68
DCPHDeciphera Pharmaceuticals, Inc.20200122A20.4710.513.034.607.485.91
DDDuPont de Nemours, Inc. Common20200122A3.071.710.650.651.061.06
DDD3D Systems Corp20200122A10.029.312.122.647.196.68
DDGProshares Short Oil & Gas20200122ETF51.9614.5210.8910.583.623.94
DDIVFirst Trust Exchange-Traded Fun20200122ETF10.226.374.034.772.341.60
DDLSWisdomTree Dynamic Currency Hed20200122ETF56.1637.6437.6437.640.000.00
DDMProShares Ultra Dow3020200122ETF2.301.620.180.751.440.87
DDOGDatadog, Inc. Class A Common St20200122A18.5310.606.858.063.762.58
DDSDillards Inc.20200122A18.397.243.462.213.775.03
DDWMWisdomTree Dynamic Currency Hed20200122ETF19.4014.047.1914.346.86-0.29
DEDeere & Company20200122A3.742.440.610.521.831.93
DEAEasterly Government Properties,20200122A4.575.261.651.863.613.41
DEACDiamond Eagle Acquisition Corp.20200122A22.8222.1515.0616.307.095.85
DECKDeckers Outdoor Corp20200122A9.475.211.492.173.723.04
DEEFXtrackers FTSE Developed ex US20200122ETF168.2447.9647.9647.960.000.00
DEFInvesco Defensive Equity ETF20200122ETF33.5811.638.939.182.702.45
DEFAiShares Adaptive Currency Hedge20200122ETF34.949.699.699.690.000.00
DEIDouglas Emmett, Inc.20200122A4.813.321.972.461.350.86
DELLDell Technologies Inc.20200122A5.043.772.012.151.761.62
DEMWisdomTree Emerging Markets Hig20200122ETF10.197.296.506.620.790.67
DENNDENNY'S CORP20200122A6.229.810.971.448.848.38
DESWisdomTree U.S. SmallCap Divide20200122ETF3.992.701.031.031.671.66
DESPDespegar.com, Corp.20200122A27.6611.557.407.324.154.24
DEURExchange-Traded Notes linked to20200122ETN11.196.397.327.01-0.92-0.62
DEUSXtrackers Russell 1000 Comprehe20200122ETF15.8112.1711.7311.650.440.52
DEWWisdomTree Global High Dividend20200122ETF16.0410.406.156.164.254.24
DFEWisdomTree Europe SmallCap Divi20200122ETF11.145.456.295.22-0.830.23
DFENDirexion Daily Aerospace & Defe20200122ETF18.0011.046.759.644.291.40
DFFNDIFFUSION PHARMACEUTICALS INC20200122A67.11107.2869.9370.2137.3637.07
DFINDonnelley Financial Solutions,20200122A24.6015.656.236.159.429.50
DFJWisdomTree Japan SmallCap Divid20200122ETF10.655.743.573.842.171.90
DFNDReality Shares DIVCON Dividend20200122ETF121.37101.74101.67101.670.070.07
DFNLDavis Select Financial ETF20200122ETF48.1648.5348.5448.53-0.010.00
DFSDiscover Financial Services20200122A2.392.560.931.171.631.39
DFVLiPath US Treasury 5-year Bull E20200122ETF62.68
DFVSiPath US Treasury 5-year Bear E20200122ETF103.89
DGDollar General Corp.20200122A3.351.400.790.800.610.60
DGAZVelocityShares 3x Inverse Natur20200122ETN23.8712.455.815.876.646.58
DGBPExchange-Traded Notes linked to20200122ETN34.88151.52253.86243.73-102.34-92.21
DGICADonegal Group Inc20200122A59.4258.9820.0924.5138.8934.47
DGICBDonegal Group Inc20200122A511.18468.71468.71468.710.000.00
DGIIDigi International Inc20200122A20.3023.145.545.8217.6017.32
DGLDVelocitySharesTM 3x Inverse Gol20200122ETF5.013.492.832.470.671.02
DGLYDigital Ally, Inc. Common Stock20200122A166.94243.82225.99233.8817.839.94
DGPDB Gold Double Long ETN due Feb20200122ETN93.8282.8341.5541.8141.2941.02
DGREWisdomTree Trust WisdomTree Eme20200122ETF33.3717.9215.0915.852.832.07
DGROiShares Core Dividend Growth ET20200122ETF2.373.041.821.671.211.37
DGRSWisdomTree Trust WisdomTree U.S20200122ETF22.4112.3512.3411.900.010.45
DGRWWisdomTree Trust WisdomTree U.S20200122ETF2.712.822.532.710.290.11
DGSWisdomTree Emerging Markets Sma20200122ETF10.8210.338.808.891.531.44
DGTSPDR Global Dow ETF (based on T20200122ETF33.414.324.284.280.030.03
DGXQuest Diagnostics Inc.20200122A3.4219.820.891.0718.9318.75
DGZDB Gold Short ETN due February20200122ETN117.5549.3336.8732.7212.4616.61
DHID.R. Horton Inc.20200122A2.491.98-0.31-0.822.282.80
DHILDiamond Hill Investment Group20200122A119.9169.8861.7658.528.1311.37
DHRDanaher Corporation20200122A1.864.051.291.642.762.41
DHSWisdomTree U.S. High Dividend F20200122ETF3.323.012.102.800.920.22
DHTDHT HOLDINGS, INC.20200122A13.9511.425.526.195.895.21
DHXDHI Group, Inc.20200122A44.9732.2310.5811.4521.6620.79
DIASPDR Dow Jones Industrial Avera20200122ETF0.752.131.922.040.220.09
DIALColumbia Diversified Fixed Inco20200122ETF12.4213.6514.1414.14-0.49-0.49
DIETDefiance Next Gen Food and Agri20200122ETF23.3313.529.7810.133.743.39
DIGProShares Ultra Oil & Gas20200122ETF5.675.294.715.330.58-0.04
DIMWisdomTree International MidCap20200122ETF20.8416.8515.8115.851.041.01
DINDine Brands Global, Inc.20200122A16.766.092.513.303.582.79
DINTDavis Select International ETF20200122ETF66.0720.6317.3617.153.273.48
DIODDiodes Inc20200122A13.7310.774.253.696.527.08
DISThe Walt Disney Company20200122A1.251.240.39-0.130.851.37
DISCADiscovery, Inc. Series A Common20200122A3.257.712.332.535.385.18
DISCKDiscovery, Inc. Series C Common20200122A3.545.980.110.095.895.90
DISHDISH Network Corp.20200122A3.955.541.381.264.164.28
DITAMCON Distributing Co.20200122A506.64
DIVGlobal X SuperDividend U.S. ETF20200122ETF6.016.99-1.04-0.948.037.93
DIVAAGFiQ Hedged Dividend Income Fu20200122ETF48.0845.75-2.7321.2248.4824.53
DIVBiShares U.S. Dividend and Buyba20200122ETF11.7914.0711.0111.903.062.17
DIVCC-Tracks Exchange Traded Notes20200122ETN681.87
DIVOAmplify CWP Enhanced Dividend I20200122ETF36.3619.3216.2019.893.12-0.56
DIVYReality Shares DIVS ETF20200122ETF174.7794.4994.4994.490.000.00
DJCBETRACS Bloomberg Commodity Inde20200122ETN57.840.00
DJCIETRACS Linked to the Bloomberg20200122ETN27.8217.3215.6115.611.711.71
DJCODaily Journal Corp20200122A31.9799.95100.28100.280.000.00
DJDInvesco Dow Jones Industrial Av20200122ETF18.8116.5015.9615.980.540.52
DJPiPath Bloomberg Commodity Index20200122ETN6.683.984.524.24-0.54-0.26
DJPYExchange-Traded Notes linked to20200122ETN22.3613.1513.1513.150.000.00
DKDelek US Holdings, Inc.20200122A11.487.501.811.205.706.30
DKLDELEK LOGISTICS PARTNERS, LP20200122A30.2822.0317.0817.874.954.15
DKSDick's Sporting Goods, Inc.20200122A5.944.611.901.832.722.79
DLADelta Apparel Inc.20200122A170.66108.03113.23117.49-5.20-9.45
DLBDolby Laboratories, Inc.Class A20200122A7.295.63-0.45-0.126.085.75
DLBRVelocityShares Short LIBOR ETN20200122ETN121.83
DLHCDLH Holdings Corp.20200122A195.65111.1794.3695.2516.8115.93
DLNWisdomTree U.S. LargeCap Divide20200122ETF2.431.660.991.040.660.61
DLNGDYNAGAS LNG PARNERS LP20200122A62.3034.8029.8331.324.973.49
DLPHDelphi Technologies PLC Ordinar20200122A13.8510.208.684.551.525.65
DLPNDolphin Entertainment, Inc.20200122A201.58291.86279.98279.8511.8812.01
DLRDigital Realty Trust, Inc.20200122A3.402.460.550.581.911.88
DLSWisdomTree International SmallC20200122ETF9.936.665.085.081.581.58
DLTHDuluth Holdings Inc. Class B Co20200122A25.7913.744.346.089.407.66
DLTRDollar Tree Inc.20200122A3.531.920.350.561.571.36
DLXDeluxe Corporation20200122A11.635.832.642.873.202.97
DMACDiaMedica Therapeutics Inc. Com20200122A285.44167.25127.72137.0239.5330.22
DMDVAAM S& P Developed Markets High20200122ETF23.6121.5821.5821.580.000.00
DMLPDorchester Minerals LP20200122A42.3730.1417.9123.6412.236.51
DMPIDelMar Pharmaceuticals, Inc. Co20200122A183.11140.0783.0881.6757.0058.40
DMRCDigimarc Corporation20200122A42.9219.440.192.8219.2616.62
DMREDeltaShares S&P EM 100 & Manage20200122ETF39.36
DMRLDeltaShares S&P 500 Managed Ris20200122ETF380.74364.60364.60364.600.000.00
DMRMDeltaShares S&P 400 Managed Ris20200122ETF95.3216.8416.8416.840.000.00
DMRSDeltaShares S&P 600 Managed Ris20200122ETF106.2441.8141.8141.810.000.00
DMTKDermTech, Inc. Common Stock20200122A165.46128.8387.2779.7441.5649.09
DNKNDunkin' Brands Group, Inc.20200122A5.832.800.921.061.881.74
DNLWisdomTree Global ex-US Quality20200122ETF15.5716.7016.8516.70-0.140.00
DNLIDenali Therapeutics Inc. Common20200122A33.9414.694.355.3910.359.30
DNNDenison Mines Corp20200122A54.9657.7747.1545.7410.6212.03
DNOVFT Cboe Vest U.S. Equity Deep B20200122ETF20.9927.2526.6326.670.620.58
DNOWNOW INC.20200122A10.238.411.882.506.535.91
DNRDenbury Resources, Inc.20200122A92.1868.9741.3545.0927.6223.88
DODiamond Offshore Drilling20200122A17.6215.966.999.098.976.87
DOCPHYSICIANS REALTY TRUST20200122A5.303.921.070.822.853.10
DOCUDocuSign, Inc. Common Stock20200122A8.225.213.252.901.962.31
DOGProShares Short Dow3020200122ETF2.102.431.251.291.181.14
DOGSArrow Dogs of the World ETF20200122ETF51.5113.7713.6913.770.080.00
DOGZDogness (International) Corpora20200122A481.88252.69252.69252.690.000.00
DOLWisdomTree International LargeC20200122ETF15.348.528.258.250.270.27
DOMODomo, Inc. Class B Common Stock20200122A31.8015.669.159.596.516.07
DONWisdomTree U.S. MidCap Dividend20200122ETF5.655.625.665.62-0.040.00
DOOWisdomTree international Divide20200122ETF22.258.348.348.340.000.00
DOOOBRP Inc. Common Subordinate Vot20200122A9.678.113.323.334.794.78
DOORMASONITE INTERNATIONAL CORP20200122A20.798.687.814.820.873.85
DORMDorman Products, Inc. New20200122A24.166.652.503.124.153.52
DOVDover Corporation20200122A4.674.631.211.283.423.35
DOWDow Inc.20200122A4.474.031.731.982.302.05
DOXAmdocs Limited20200122A3.184.010.460.643.553.36
DPSTDirexion Daily Regional Banks B20200122ETF21.0219.7013.6817.166.022.54
DPWDPW Holdings, Inc.20200122A112.8387.0760.8560.8526.2226.22
DPZDomino's Pizza Inc.20200122A8.414.791.121.093.673.70
DRADDigirad Corporation20200122A262.7876.9764.3764.3712.6012.60
DREDuke Realty Corp.20200122A2.913.130.850.972.282.17
DRHDiamondRock Hospitality Company20200122A9.737.192.202.894.984.27
DRIDarden Restaurants, Inc.20200122A3.421.861.321.390.540.48
DRIODarioHealth Corp. Common Stock20200122A152.5575.1078.9072.94-3.802.16
DRIPDirexion Daily S&P Oil & Gas Ex20200122ETF21.2112.918.379.854.543.06
DRIVGlobal X Autonomous & Electric20200122ETF39.5731.5030.2030.211.301.29
DRNDirexion Daily Real Estate Bull20200122ETF43.6617.6612.8413.444.824.21
DRNADicerna Pharmaceuticals, Inc.20200122A13.5318.900.141.4518.7617.45
DRQDril-Quip, Inc.20200122A15.968.543.223.215.325.33
DRRXDurect Corp20200122A49.0041.9710.7813.8631.1928.11
DRSKAptus Defined Risk ETF20200122ETF20.7512.2511.6111.660.640.59
DRTTDIRTT Environmental Solutions L20200122A164.42143.47111.81125.8531.6617.62
DRVDirexion Daily Real Estate Bear20200122ETF36.8119.1312.3812.486.756.64
DRWWisdomTree Global ex-US Real Es20200122ETF27.0920.0213.0513.626.976.40
DSDrive Shack Inc.20200122A29.3221.8212.1012.229.729.59
DSEDuff & Phelps Select MLP and Mi20200122A32.9427.2416.4616.6110.7810.63
DSGXDescartes Systems Group Inc20200122A7.7527.565.238.6222.3218.94
DSIiShares MSCI KLD 400 Social ETF20200122ETF3.352.862.833.610.03-0.75
DSKEDaseke, Inc. Common Stock20200122A80.7845.6724.4225.2021.2520.47
DSLVVelocitySharesTM 3x Inverse Sil20200122ETF18.3412.178.917.553.264.62
DSPGDSP Group Inc20200122A21.2520.135.869.7914.2610.33
DSSDocument Security Systems, Inc.20200122A375.22474.89449.68449.8925.2025.00
DSSIDiamond S Shipping Inc. Common20200122A18.0113.503.813.799.699.71
DSTLDistillate U.S. Fundamental Sta20200122ETF13.998.087.568.190.52-0.11
DSWLDeswell Industries Inc20200122A35.3420.4720.4720.470.000.00
DSXDiana Shipping, Inc.20200122A36.6040.6022.7324.5717.8716.03
DTDynatrace, Inc.20200122A12.916.233.582.602.653.64
DTDWisdomTree U.S. Total Dividend20200122ETF2.969.199.349.09-0.150.10
DTEDTE Energy Company20200122A2.791.800.240.241.561.56
DTEADAVIDsTEA Inc. Common Stock20200122A303.73196.99168.64167.1128.3529.88
DTECALPS Disruptive Technologies ET20200122ETF16.9510.4310.409.390.031.03
DTHWisdomTree International High D20200122ETF14.657.897.197.320.700.57
DTILPrecision BioSciences, Inc. Com20200122A35.7346.8218.5521.6428.2825.19
DTNWisdomTree U.S. Dividend ex-Fin20200122ETF3.6217.234.454.4612.7712.77
DTODB Crude Oil Double Short Excha20200122ETN177.2582.1259.6365.8822.4916.24
DTSSDatasea Inc. Common Stock20200122A343.27603.41190.69294.15412.72309.26
DTULiPath US Treasury 2-year Bull E20200122ETF109.45
DTUSiPath US Treasury 2-year Bear E20200122ETF43.9827.8727.8727.870.000.00
DTYLiPath US Treasury 10-year Bull20200122ETF10.904.314.314.310.000.00
DUGProShares UltraShort Oil & Gas20200122ETF7.4610.81-2.71-2.0413.5212.85
DUKDuke Energy Corporation20200122A2.032.070.851.001.221.07
DURAVanEck Vectors Morningstar Dura20200122ETF11.045.293.693.771.601.52
DUSADavis Select U.S. Equity ETF20200122ETF49.8024.1823.9623.990.220.19
DUSLDirexion Daily Industrials Bull20200122ETF30.8620.7918.0518.222.742.57
DUSTDirexion Daily Gold Miners Inde20200122ETF17.1715.8510.8511.125.004.73
DVADaVita Inc.20200122A4.428.93-1.10-0.9610.039.89
DVAXDynavax Technologies Corporatio20200122A18.4314.88-1.171.7016.0613.18
DVDDover Motorsports20200122A194.6231.720.160.1631.5631.56
DVLUFirst Trust Dorsey Wright Momen20200122ETF14.9610.8210.8210.820.000.00
DVNDevon Energy Corporation20200122A4.174.302.681.771.612.53
DVOLFirst Trust Dorsey Wright Momen20200122ETF8.155.135.295.20-0.16-0.08
DVOPSource Dividend Opportunity ETF20200122ETF23.2276.4765.3164.8411.1611.63
DVPDeep Value ETF20200122ETF25.287.066.826.890.240.17
DVYiShares Select Dividend ETF20200122ETF1.493.991.041.162.962.84
DVYAiShares Asia/Pacific Dividend E20200122ETF30.0918.2918.2918.290.000.00
DVYEiShares Emerging Markets Divide20200122ETF10.3713.408.287.655.125.74
DWASInvesco DWA SmallCap Momentum E20200122ETF15.8310.9810.3910.450.590.54
DWATArrow Investments Trust Arrow D20200122ETF126.79173.6699.0792.1974.5981.46
DWAWAdvisorShares Dorsey Wright FSM20200122ETF59.1419.045.6313.4713.415.56
DWCRArrow DWA Country Rotation ETF20200122ETF53.24
DWEQAdvisorShares Dorsey Wright Alp20200122ETF62.7033.5933.5933.590.000.00
DWFISPDR Dorsey Wright Fixed Income20200122ETF10.8512.9312.9312.930.000.00
DWLDDavis Select Worldwide ETF20200122ETF43.1321.1218.7320.222.390.91
DWMWisdomTree International Equity20200122ETF13.875.154.904.960.250.19
DWMCAdvisorShares Dorsey Wright Mic20200122ETF261.24275.14275.14275.140.000.00
DWMFWisdomTree International Multif20200122ETF25.629.879.879.870.000.00
DWPPFirst Trust Dorsey Wright Peopl20200122ETF40.3431.4131.2131.450.20-0.05
DWSHAdvisorShares Dorsey Wright Sho20200122ETF31.1236.1230.4331.765.694.36
DWSNDawson Geophysical Company New20200122A207.65116.0288.7484.5427.2831.48
DWUSAdvisorShares Dorsey Wright FSM20200122ETF58.16
DWXSPDR S&P International Dividend20200122ETF8.138.848.408.410.440.43
DXDynex Capital, Inc.20200122A7.465.683.233.342.452.34
DXCDXC Technology Company20200122A5.614.600.360.624.243.98
DXCMDexCom, Inc.20200122A13.348.432.843.805.594.63
DXDProShares UltraShort Dow 3020200122ETF4.673.791.112.352.671.43
DXGEWisdomTree Germany Hedged Equit20200122ETF45.2713.4211.2011.202.222.22
DXJWisdomTree Japan Hedged Equity20200122ETF1.881.620.750.770.880.85
DXJSWisdomTree Japan Hedged SmallCa20200122ETF57.6325.5126.6025.40-1.100.11
DXLGDestination XL Group, Inc.20200122A127.36134.97127.69130.057.284.92
DXPEDXP Enterprises Inc20200122A53.6021.558.8611.9312.699.63
DXYNDixie Group Inc20200122A361.56241.60262.75253.23-21.15-11.63
DYDycom Industries, Inc.20200122A13.156.710.343.616.373.10
DYAIDyadic International, Inc.20200122A119.9976.4159.8259.7316.5916.68
DYLSWisdomTree Dynamic Long/Short U20200122ETF17.6418.7422.1018.52-3.360.23
DYNFBlackRock U.S. Equity Factor Ro20200122ETF12.263.443.233.660.22-0.21
DYNTDynatronics Corp20200122A138.0376.7159.8163.3216.9113.40
DZKDirexion Daily Developed Market20200122ETF15.307.495.806.361.701.13
DZSIDASAN Zhone Solutions, Inc20200122A48.2928.5913.162.3415.4326.25
DZZDB Gold Double Short ETN due Fe20200122ETN508.76360.26279.50355.0180.755.25
EAElectronic Arts Inc20200122A3.063.040.550.952.482.09
EAFGrafTech International Ltd.20200122A8.426.992.512.584.494.41
EAGGiShares ESG US Aggregate Bond E20200122ETF5.384.052.792.791.261.25
EARNELLINGTON RESIDENTIAL MORTGAGE20200122A46.6825.8416.0917.009.758.84
EARSAuris Medical Holding Ltd. Comm20200122A90.3968.4769.7768.57-1.31-0.11
EASGXtrackers MSCI EAFE ESG Leaders20200122ETF29.6729.4422.0329.447.400.00
EASIAmplify EASI Tactical Growth ET20200122ETF21.0513.2212.7313.140.490.08
EASTEASTSIDE DISTILLING , INC.20200122A88.2087.5649.1449.4638.4338.10
EATBrinker International, Inc.20200122A11.185.022.022.283.002.74
EBEventbrite, Inc. Class A Common20200122A16.878.213.573.244.654.97
EBAYeBay Inc20200122A2.832.870.621.482.251.39
EBFEnnis, Inc.20200122A13.8518.2513.8513.104.405.16
EBIXEbix Inc20200122A12.7723.9010.534.5613.3719.34
EBIZGlobal X E-commerce ETF20200122ETF33.9015.6515.6915.69-0.04-0.04
EBMTEagle Bancorp Montana, Inc20200122A71.0443.0643.2543.25-0.19-0.19
EBNDSPDR Bloomberg Barclays Emergin20200122ETF4.472.682.662.650.010.03
EBSEmergent Biosolutions, Inc.20200122A16.299.78-4.601.1114.388.66
EBSBMeridian Bancorp, Inc.20200122A17.709.403.293.036.116.37
EBTCEnterprise Bancorp Inc.20200122A145.3669.9860.3262.519.667.47
ECHiShares MSCI Chile ETF20200122ETF8.285.952.273.313.672.64
ECHOEcho Global Logistics, Inc.20200122A14.019.36-0.63-0.119.999.47
ECLEcolab, Inc.20200122A3.993.762.523.061.240.70
ECLNFirst Trust EIP Carbon Impact E20200122ETF12.181.131.521.52-0.39-0.39
ECNSiShares MSCI China Small-Cap ET20200122ETF137.3652.6844.1444.148.548.54
ECOLUS Ecology, Inc.20200122A23.1111.752.932.698.829.05
ECOMCHANNELADVISOR CORPORATION20200122A25.1011.513.853.447.668.07
ECONColumbia Emerging Markets Consu20200122ETF18.1413.9313.6213.860.320.07
ECORelectroCore, Inc. Common Stock20200122A155.58101.9355.4667.5146.4734.43
ECOWPacer Emerging Markets Cash Cow20200122ETF77.9236.3636.3636.360.000.00
ECPGEncore Capital Group, Inc.20200122A18.7414.00-4.350.0718.3513.93
ECTECA Marcellus Trust 1 Interest20200122A363.50200.25189.30189.3010.9510.95
EDConsolidated Edison, Inc.20200122A2.532.801.221.131.591.68
EDCDirexion Daily Emerging Markets20200122ETF5.624.242.212.432.031.81
EDENiShares MSCI Denmark ETF20200122ETF19.9717.1916.0316.951.170.25
EDITEditas Medicine, Inc. Common St20200122A18.3437.0915.1915.9421.8921.14
EDIVSPDR S&P Emerging Markets Divid20200122ETF27.1317.0516.2816.690.770.36
EDNTEdison Nation, Inc. Common Stoc20200122A200.74146.17107.71107.9238.4538.24
EDOGALPS Emerging Sector Dividend D20200122ETF35.6614.9314.9314.930.000.00
EDOWFirst Trust Dow 30 Equal Weight20200122ETF19.7515.0115.0115.010.000.00
EDRYEuroDry Ltd. Common Shares20200122A1104.82216.27216.27216.270.000.00
EDSAEdesa Biotech, Inc. Common Shar20200122A160.2697.70104.43111.43-6.73-13.73
EDUCEducational Development Corp20200122A298.55228.48220.08220.148.398.34
EDVVanguard World Funds Extended D20200122ETF8.113.672.752.940.930.73
EDZDirexion Daily Emerging Markets20200122ETF3.233.521.511.662.011.86
EEEl Paso Electric Company20200122A3.461.981.651.540.330.44
EEFTEuronet Worldwide Inc20200122A12.005.302.872.942.432.36
EEHELEMENTS Linked to the SPECTRUM20200122ETN565.80
EELVInvesco S&P Emerging Markets Lo20200122ETF41.7015.5015.2015.200.300.30
EEMiShares MSCI Emerging Markets E20200122ETF2.202.360.870.971.491.39
EEMAiShares MSCI Emerging Markets A20200122ETF12.356.413.734.912.681.50
EEMDAAM S&P Emerging Markets High D20200122ETF42.9129.7029.7029.700.000.00
EEMOInvesco S&P Emerging Markets Mo20200122ETF96.2027.9927.9927.990.000.00
EEMSiShares MSCI Emerging Markets S20200122ETF58.7266.6966.2966.300.400.39
EEMViShares Edge MSCI Min Vol Emerg20200122ETF2.421.841.601.450.250.39
EEMXSPDR MSCI Emerging Markets Foss20200122ETF39.736.135.495.490.640.64
EESWisdomTree U.S. SmallCap Fund20200122ETF9.234.724.174.680.560.04
EETProShares Ultra MSCI Emerging M20200122ETF28.4817.8915.0215.022.862.86
EEVProShares Trust UltraShort MSCI20200122ETF4.592.320.540.891.781.46
EEXEmerald Holding, Inc.20200122A29.2233.6133.7434.35-0.13-0.74
EFAiShares MSCI EAFE ETF20200122ETF1.431.280.620.730.650.55
EFADProShares MSCI EAFE Dividend Gr20200122ETF15.496.996.056.560.940.43
EFASGlobal X MSCI SuperDividend EAF20200122ETF30.2953.6953.3553.350.330.33
EFAViShares Edge MSCI Min Vol EAFE20200122ETF1.611.131.091.150.03-0.02
EFAXSPDR MSCI EAFE Fossil Fuel Rese20200122ETF45.3850.7648.8848.921.881.83
EFCEllington Financial Inc. Common20200122A5.475.890.411.355.484.54
EFGiShares MSCI EAFE Growth ETF20200122ETF6.575.115.695.35-0.59-0.25
EFNLiShares MSCI Finland ETF20200122ETF50.4725.2325.7125.23-0.470.00
EFOProShares Ultra MSCI EAFE20200122ETF91.5838.0038.0038.000.000.00
EFOIEnergy Focus, Inc.20200122A123.67107.9493.3097.2314.6410.71
EFSCEnterprise Financial Services C20200122A13.5338.274.564.9233.7133.35
EFUProShares Trust UltraShort MSCI20200122ETF24.405.0715.2025.33-10.13-20.26
EFViShares MSCI EAFE Value ETF20200122ETF2.111.591.031.010.560.58
EFXEquifax, Incorporated20200122A5.783.021.180.801.842.22
EFZProShares Trust Short MSCI EAFE20200122ETF11.673.411.551.681.861.73
EGANeGain Corporation20200122A40.85109.07-33.341.88142.41107.20
EGBNEagle Bancorp Inc20200122A10.958.086.156.451.931.64
EGHT8x8, Inc. Common Stock20200122A8.375.584.264.791.330.79
EGLEEagle Bulk Shipping Inc.20200122A36.9423.217.529.2215.6913.99
EGOEldorado Gold Corporation20200122A13.6813.423.544.189.889.24
EGOVNIC Inc20200122A10.8627.830.250.3327.5827.49
EGPEastGroup Properties Inc.20200122A10.633.501.381.482.122.02
EGPTVanEck Vectors Egypt Index ETF20200122ETF103.91160.65139.25152.8921.407.76
EGRXEagle Pharmaceuticals, Inc.20200122A42.9920.4514.8713.395.587.06
EGYVaalco Energy, Inc.20200122A54.0942.360.363.6241.9938.74
EHCEncompass Health Corporation Co20200122A6.827.202.095.625.111.58
EHTHeHealth, Inc.20200122A11.067.170.180.797.006.38
EIDOiShares MSCI Indonesia ETF20200122ETF3.905.461.811.953.643.56
EIDXEidos Therapeutics, Inc. Common20200122A109.9748.9428.7226.2120.2222.73
EIGEmployers Holdings, Inc.20200122A17.099.735.495.214.254.53
EIGIEndurance International Group H20200122A27.6725.832.152.8023.6823.03
EIGREiger BioPharmaceuticals, Inc.20200122A40.7322.6910.2610.7112.4311.98
EINCVanEck Vectors Energy Income ET20200122ETF84.7164.9440.3862.2724.562.67
EIRLiShares MSCI Ireland ETF20200122ETF32.5223.4824.5624.00-1.09-0.52
EISiShares MSCI Israel ETF20200122ETF29.0913.019.469.473.563.54
EIXEdison International20200122A3.022.260.20-0.432.062.69
EJANInnovator MSCI Emerging Markets20200122ETF36.8324.8024.0024.640.810.17
EJULInnovator MSCI Emerging Markets20200122ETF15.165.294.725.290.570.00
EKARIdeanomics NextGen Vehicles and20200122ETF25.6615.2015.0015.000.210.21
EKSOEkso Bionics Holdings, Inc. Com20200122A49.8597.5581.6196.1615.941.39
ELThe Estee Lauder Companies Inc.20200122A3.634.841.251.343.593.50
ELAEnvela Corporation20200122A98.1281.5725.1728.4756.4053.09
ELANElanco Animal Health Incorporat20200122A4.264.422.432.711.991.72
ELDWisdomTree Emerging Markets Loc20200122ETF19.377.097.947.41-0.86-0.33
ELFe.l.f. Beauty, Inc.20200122A10.448.483.534.224.954.26
ELGXEndologix Inc20200122A135.14107.4685.8184.0121.6623.45
ELLOEllomay Capital LTD20200122A214.79191.3291.2497.37100.0993.95
ELMDElectromed, Inc.20200122A166.00102.2987.5688.2214.7414.08
ELOXEloxx Pharmaceuticals, Inc. Com20200122A83.3161.981.03-0.7660.9562.74
ELSEquity Lifestyle Properties, In20200122A6.283.311.301.182.022.14
ELSEElectro-Sensors Inc20200122A327.69156.32156.32156.320.000.00
ELTKEltek Ltd20200122A114.3886.0950.3066.0935.7920.00
ELVTElevate Credit, Inc.20200122A22.8119.579.5012.5510.077.02
ELYCallaway Golf Company20200122A8.6912.884.102.908.779.98
EMAGVanEck Vectors Emerging Markets20200122ETF206.38203.95203.95203.950.000.00
EMANeMagin Corporation20200122A159.81259.41237.17238.6322.2420.78
EMBiShares J.P. Morgan USD Emergin20200122ETF0.911.511.431.460.080.05
EMBHiShares Interest Rate Hedged Em20200122ETF32.9715.3615.3615.360.000.00
EMCBWisdomTree Emerging Markets Cor20200122ETF63.2550.1050.1050.100.000.00
EMCFEmclaire Financial Corp20200122A245.46226.27226.27226.270.000.00
EMCGWisdomTree Emerging Markets Con20200122ETF61.9224.1023.8224.100.280.00
EMDVProShares MSCI Emerging Markets20200122ETF287.47111.04111.04111.040.000.00
EMEEMCOR Group, Inc.20200122A8.004.040.900.903.133.13
EMFMGlobal X MSCI Next Emerging & F20200122ETF29.5716.4219.9417.20-3.51-0.78
EMGFiShares Edge MSCI Multifactor E20200122ETF13.446.956.516.710.440.24
EMHYiShares J.P. Morgan EM High Yie20200122ETF4.433.132.142.060.991.07
EMIFiShares Emerging Markets Infras20200122ETF78.1541.4041.4041.400.000.00
EMIHXtrackers Emerging Markets Bond20200122ETF45.0135.8434.5134.511.321.32
EMKREmcore Corp20200122A66.2374.1036.6936.5737.4137.53
EMLEastern Company20200122A172.20211.10192.23198.9518.8712.16
EMLCVanEck Vectors J.P. Morgan EM L20200122ETF2.952.562.242.270.320.30
EMLPFirst Trust North American Ener20200122ETF4.453.771.962.311.801.45
EMMFWisdomTree Emerging Markets Mul20200122ETF106.0627.648.2926.3419.351.31
EMMSEmmis Communications Corp20200122A364.36217.23198.32198.2818.9018.95
EMNEastman Chemical Company20200122A6.173.901.622.282.291.63
EMNTPIMCO Enhanced Short Maturity A20200122ETF5.571.271.091.090.190.19
EMPEntergy Mississippi, LLC First20200122A18.2719.2118.7718.960.430.25
EMQQEMQQ The Emerging Markets Inter20200122ETF14.7313.029.4910.163.532.86
EMREmerson Electric Co.20200122A2.304.913.213.311.701.60
EMSGXtrackers MSCI Emerging Markets20200122ETF30.80
EMSHProShares Short Term USD Emergi20200122ETF52.6139.4535.1839.454.270.00
EMTLSPDR DoubleLine Emerging Market20200122ETF21.989.729.749.72-0.020.00
EMTYProShares Decline of the Retail20200122ETF14.4113.3511.2811.542.061.81
EMXEMX Royalty Corporation20200122A68.3657.4948.7348.428.769.07
EMXCiShares MSCI Emerging Markets e20200122ETF43.7928.4729.0328.53-0.56-0.06
ENBEnbridge, Inc20200122A2.482.341.130.951.221.40
ENBLENABLE MIDSTREAM PARTNERS, LP20200122A10.2511.632.393.229.268.49
ENDPEndo International plc20200122A16.2719.387.977.8511.4111.53
ENFRAlerian Energy Infrastructure E20200122ETF33.0719.4419.9519.95-0.52-0.52
ENGENGlobal Corp20200122A152.20104.8051.8920.1352.9184.68
ENLCENLINK MIDSTREAM, LLC20200122A18.6614.347.637.826.716.52
ENLVEnlivex Therapeutics Ltd. Ordin20200122A277.39231.51135.01137.6996.4993.82
ENOBEnochian Biosciences Inc. Commo20200122A114.3060.4930.3624.4530.1336.04
ENORiShares MSCI Norway ETF20200122ETF45.6541.3140.1240.121.191.19
ENPHEnphase Energy, Inc.20200122A8.115.131.561.993.573.14
ENREnergizer Holdings, Inc20200122A8.584.730.101.914.622.82
ENSEnerSys, Inc.20200122A12.685.763.053.242.702.52
ENSGThe Ensign Group, Inc.20200122A17.187.342.142.305.205.04
ENSVEnservco Corp.20200122A48.74129.08115.28113.6013.8015.48
ENTGlobal Eagle Entertainment Inc.20200122A140.09188.22224.08221.49-35.85-33.27
ENTAEnanta Pharmaceuticals, Inc20200122A20.8410.675.257.425.433.25
ENTGEntegris Inc20200122A5.262.890.250.122.642.76
ENTRERShares Entrepreneur 30 ETF20200122ETF26.518.718.718.710.000.00
ENTXEntera Bio Ltd. Ordinary Shares20200122A1955.791200.661200.661200.660.000.00
ENVENVESTNET, INC.20200122A12.008.332.552.965.785.37
ENVAEnova International, Inc.20200122A17.969.902.352.147.557.76
ENZEnzo Biochem, Inc.20200122A59.7936.8928.3929.688.507.21
ENZLiShares Trust iShares MSCI New20200122ETF66.8026.9415.3024.6511.632.29
EOGEOG Resources, Inc.20200122A3.372.942.852.780.100.16
EOLSEvolus, Inc. Common Stock20200122A30.6123.928.8511.6215.0712.30
EPACEnerpac Tool Group Corp.20200122A10.716.772.762.194.024.59
EPAMEPAM SYSTEMS, INC.20200122A13.135.182.993.022.192.16
EPAYBottomline Technologies Inc20200122A13.3219.003.876.0215.1312.97
EPCEdgewell Personal Care Company20200122A10.355.822.943.932.881.89
EPDEnterprise Products Partners L.20200122A3.614.210.872.303.351.91
EPHEiShares MSCI Philippines ETF20200122ETF6.005.543.203.552.352.00
EPIWisdomTree India Earnings Fund20200122ETF4.043.642.552.681.090.95
EPIXESSA Pharma Inc. Common Stock20200122A53.1042.2435.1632.547.089.69
EPMEvolution Petroleum Corporation20200122A42.7153.9824.6842.7429.3011.24
EPOLiShares MSCI Poland ETF20200122ETF5.125.513.984.351.591.18
EPPiShares MSCI Pacific ex Japan E20200122ETF2.242.381.481.880.910.50
EPREPR Properties20200122A5.763.021.531.301.491.72
EPRFInnovator S&P Investment Grade20200122ETF16.8011.2311.3211.23-0.090.00
EPRTEssential Properties Realty Tru20200122A10.409.291.374.777.924.52
EPSWisdomTree U.S. LargeCap Fund20200122ETF4.993.292.412.540.880.75
EPSNEpsilon Energy Ltd.20200122A328.01
EPUiShares MSCI Peru ETF20200122ETF18.3316.367.928.868.447.50
EPVProShares UltraShort FTSE Europ20200122ETF18.7014.142.730.5811.4113.56
EPZMEpizyme, Inc20200122A16.8712.266.866.675.405.59
EQEquillium, Inc. Common Stock20200122A463.62280.73129.13139.09151.60141.64
EQALInvesco Russell 1000 Equal Weig20200122ETF5.493.572.362.581.210.99
EQBKEquity Bancshares, Inc. Class A20200122A75.1227.1212.1413.3114.9813.81
EQCEquity Commonwealth20200122A5.822.690.660.642.032.05
EQHEquitable Holdings, Inc.20200122A4.134.302.271.982.032.31
EQIXEquinix, Inc. Common Stock REIT20200122A10.117.345.055.392.281.95
EQLALPS Equal Sector Weight ETF20200122ETF11.417.447.567.56-0.12-0.12
EQMEQM Midstream Partners, LP20200122A11.355.970.681.855.294.12
EQREquity Residential20200122A2.842.581.891.630.680.95
EQRRProShares Equities for Rising R20200122ETF11.1522.2022.2022.200.000.00
EQSEquus Total Return, Inc.20200122A957.11600.26624.30413.17-24.03187.10
EQTEQT CORP20200122A13.8910.012.390.907.629.10
EQWLInvesco S&P 100 Equal Weight ET20200122ETF21.4012.1510.8312.061.310.08
EQXEquinox Gold Corp.20200122A21.7622.026.107.5815.9214.44
ERAERA GROUP INC.20200122A38.7220.7726.4728.28-5.71-7.51
ERFEnerplus Corporation20200122A17.2518.164.155.0113.8813.02
ERIEldorado Resorts, Inc20200122A6.608.883.392.735.496.15
ERIEErie Indemnity Co20200122A22.267.672.842.654.835.02
ERIIEnergy Recovery, Inc.20200122A15.4137.1616.6917.1620.4820.00
ERMEquityCompass Risk Manager ETF20200122ETF34.9156.0551.2651.264.784.78
EROSEROS INTERNATIONAL PLC20200122A23.6521.689.759.2811.9312.40
ERSXERShares Non-US Small Cap ETF20200122ETF81.7525.3425.3425.340.000.00
ERUSiShares MSCI Russia ETF20200122ETF5.803.051.251.501.801.56
ERXDirexion Daily Energy Bull 2X S20200122ETF6.586.292.952.993.343.30
ERYDirexion Daily Energy Bear 2X S20200122ETF4.805.130.432.464.702.67
ESEversource Energy20200122A2.9011.27-0.882.6512.158.62
ESBKElmira Savings Bank Elmira NY20200122A250.69134.95134.95134.950.000.00
ESCAEscalade Inc20200122A63.0142.8739.6439.993.232.89
ESEESCO Technologies, Inc.20200122A20.118.702.853.305.855.41
ESEAEuroseas Ltd.(Marshall Islands)20200122A456.61301.39286.65285.1314.7416.26
ESGFlexShares Trust FlexShares STO20200122ETF3.853.331.401.381.941.96
ESGDiShares Trust iShares ESG MSCI20200122ETF10.933.582.743.070.840.52
ESGEiShares, Inc. iShares ESG MSCI20200122ETF5.724.155.905.96-1.74-1.81
ESGGFlexShares STOXX Global ESG Imp20200122ETF69.348.1911.918.17-3.720.02
ESGNColumbia Sustainable Internatio20200122ETF102.715.735.735.730.000.00
ESGREnstar Group20200122A45.1713.597.938.015.655.58
ESGSColumbia Sustainable U.S. Equit20200122ETF73.87
ESGUiShares Trust iShares ESG MSCI20200122ETF3.262.631.991.990.640.64
ESGVVanguard ESG U.S. Stock ETF20200122ETF4.454.662.182.822.491.85
ESIElement Solutions Inc.20200122A8.116.861.922.984.953.89
ESLTElbit Systems Ltd20200122A23.5714.7710.6511.184.123.59
ESMLiShares ESG MSCI USA Small-Cap20200122ETF13.408.468.348.490.12-0.03
ESNTEssent Group LTD20200122A5.962.681.111.111.571.57
ESPEspey Mfg. & Electronics Corp20200122A265.65140.35130.59130.599.769.76
ESPOVanEck Vectors Video Gaming and20200122ETF9.129.174.403.904.775.27
ESPREsperion Therapeutics, Inc.20200122A25.8522.359.747.3712.6114.98
ESQEsquire Financial Holdings, Inc20200122A179.7273.1722.9733.9550.2039.22
ESRTEMPIRE STATE REALTY TRUST, INC.20200122A7.346.021.502.554.523.48
ESSEssex Property Trust, Inc20200122A7.073.962.332.871.631.09
ESSAESSA Bancorp, Inc.20200122A197.56132.83133.53133.46-0.70-0.62
ESTAEstablishment Labs Holdings Inc20200122A59.5222.2510.6212.7711.639.48
ESTCElastic N.V.20200122A11.215.973.072.912.903.07
ESTEEarthstone Energy Inc. Class A20200122A42.9830.3010.7311.6719.5618.63
ESXBCommunity Bankers Trust Corpora20200122A67.0016.1883.3774.74-67.19-58.56
ETEnergy Transfer LP Common Units20200122A7.766.162.762.583.403.58
ETFCE*Trade Financial Corporation20200122A3.474.03-1.442.095.471.94
ETHEthan Allen Interiors Inc20200122A8.936.010.520.665.495.35
ETHOETF Managers Trust New Issue20200122ETF37.8428.8513.7414.1315.1114.72
ETMEntercom Communications20200122A21.4418.556.218.9812.359.58
ETNEaton Corporation, plc Ordinary20200122A2.273.891.973.401.920.50
ETNB89bio, Inc. Common Stock20200122A245.56149.40115.62124.9333.7824.47
ETONEton Pharmaceutcials, Inc. Comm20200122A110.5254.3830.8436.5523.5417.83
ETREntergy Corporation20200122A3.063.301.091.282.212.02
ETRNEquitrans Midstream Corporation20200122A8.607.631.292.086.345.55
ETSYEtsy, Inc.20200122A6.126.312.963.243.363.07
ETTXEntasis Therapeutics Holdings I20200122A81.6125.9425.9425.940.000.00
EUDGWisdomTree Europe Quality Divid20200122ETF95.1812.7312.7312.730.000.00
EUDVProShares MSCI Europe Dividend20200122ETF21.6111.8510.7810.781.081.08
EUFNiShares MSCI Europe Financials20200122ETF5.293.922.113.011.810.90
EUMProShares Trust Short MSCI Emer20200122ETF6.046.055.684.490.371.56
EUMFWisdomTree Europe Multifactor F20200122ETF54.8343.7523.2443.7520.520.00
EUMViShares Edge MSCI Min Vol Europ20200122ETF17.9710.0310.0310.030.000.00
EURLDirexion Daily FTSE Europe Bull20200122ETF15.1813.055.679.447.383.61
EURNEURONAV NV20200122A8.877.880.581.237.326.65
EURZXtrackers Eurozone Equity ETF20200122ETF123.1231.8631.8631.860.000.00
EUSAiShares MSCI USA Equal Weighted20200122ETF8.743.883.873.780.020.10
EUSCWisdomTree Europe Hedged SmallC20200122ETF41.186.481.421.425.065.06
EVEaton Vance Corp.20200122A5.755.4610.516.71-5.06-1.25
EVAEnviva Partners, LP20200122A30.5115.777.787.957.997.82
EVBGEverbridge, Inc. Common Stock20200122A11.749.731.610.868.128.87
EVBNEvans Bancorp Inc20200122A214.4461.1449.3650.4111.7910.74
EVCEntravision Communication20200122A53.4176.4347.0652.1629.3724.27
EVEREverQuote, Inc. Class A Common20200122A29.2817.843.406.1714.4411.67
EVFMEvofem Biosciences, Inc. Common20200122A76.1163.5536.3634.0127.2029.54
EVGNEVOGENE LTD.20200122A444.76208.53177.48177.4831.0631.06
EVHEvolent Health, Inc Class A Com20200122A19.8113.373.223.8910.159.48
EVIEVI Industries, Inc.20200122A72.8833.8326.6426.787.197.05
EVKEver-Glory International Group,20200122A3514.393518.773518.773518.770.000.00
EVLOEvelo Biosciences, Inc. Common20200122A202.47155.38125.84127.9029.5427.48
EVOKEvoke Pharma, Inc.20200122A113.1979.3644.9743.7734.3935.59
EVOLEvolving Systems, Inc.20200122A440.25338.53323.60323.6014.9314.93
EVOPEVO Payments, Inc. Class A Comm20200122A19.885.842.864.092.981.75
EVREvercore Inc.20200122A10.364.461.610.652.863.81
EVRGEvergy, Inc.20200122A2.801.240.360.470.880.76
EVRIEveri Holdings Inc20200122A12.209.694.555.425.144.28
EVSIEnvision Solar International, I20200122A197.46129.48121.31123.868.175.62
EVTCEVERTEC, INC.20200122A14.175.591.231.504.374.09
EVXVanEck Vectors Environmental Se20200122ETF30.909.589.619.60-0.03-0.02
EWEdwards Lifesciences Corp20200122A4.412.050.810.691.251.37
EWAiShares MSCI Australia ETF20200122ETF4.273.271.682.371.590.90
EWBCEast-West Bancorp Inc20200122A6.084.320.701.173.623.15
EWCiShares MSCI Canada ETF20200122ETF3.292.241.361.160.881.08
EWCOInvesco Exchange-Traded Fund Tr20200122ETF24.1522.0322.1422.14-0.11-0.11
EWDiShares MSCI Sweden ETF20200122ETF3.358.839.758.22-0.920.64
EWGiShares MSCI Germany ETF20200122ETF3.362.991.271.421.721.57
EWGSiShares MSCI Germany Small-Cap20200122ETF18.8118.7218.7218.720.000.00
EWHiShares MSCI Hong Kong ETF20200122ETF4.103.391.962.331.431.06
EWIiShares MSCI Italy ETF20200122ETF3.424.172.072.412.101.76
EWJiShares MSCI Japan ETF20200122ETF1.681.921.181.280.740.63
EWJEiShares MSCI Japan Equal Weight20200122ETF63.8914.34-1.16-1.1615.5015.50
EWJViShares MSCI Japan Value ETF20200122ETF57.2620.5020.7020.70-0.21-0.21
EWKiShares MSCI Belgium ETF20200122ETF8.199.3913.0512.97-3.66-3.58
EWLiShares MSCI Switzerland ETF20200122ETF2.411.870.060.491.811.38
EWMiShares MSCI Malaysia ETF20200122ETF4.062.800.911.391.891.43
EWMCInvesco S&P MidCap 400 Equal We20200122ETF16.5511.599.92-0.051.6711.63
EWNiShares MSCI Netherlands ETF20200122ETF3.266.966.146.200.810.76
EWOiShares MSCI Austria ETF20200122ETF30.4612.6411.1011.081.531.55
EWPiShares MSCI Spain ETF20200122ETF3.533.031.441.651.581.38
EWQiShares MSCI France ETF20200122ETF3.092.790.601.542.191.25
EWREInvesco S&P 500 Equal Weight Re20200122ETF11.788.146.777.121.371.02
EWSiShares MSCI Singapore ETF20200122ETF4.163.231.302.171.891.03
EWSCInvesco S&P SmallCap 600 Equal20200122ETF32.0217.3914.9614.962.432.43
EWTiShares MSCI Taiwan ETF20200122ETF2.441.970.300.391.671.57
EWUiShares MSCI United Kingdom ETF20200122ETF2.952.471.471.741.000.72
EWUSiShares MSCI United Kingdom Sma20200122ETF26.2417.7717.5217.390.250.38
EWVProShares Trust UltraShort MSCI20200122ETF16.459.168.647.800.521.36
EWWiShares MSCI Mexico ETF20200122ETF2.1611.8910.8410.931.060.99
EWXSPDR S&P Emerging Markets Small20200122ETF13.839.768.369.041.410.72
EWYiShares MSCI South Korea ETF20200122ETF1.582.120.960.481.160.88
EWZiShares MSCI Brazil ETF20200122ETF2.163.021.701.671.311.35
EWZSiShares MSCI Brazil Small-Cap E20200122ETF14.9312.7211.4811.501.291.27
EXASExact Sciences Corp20200122A8.947.810.982.636.835.18
EXCExelon Corporation20200122A2.141.870.860.631.011.24
EXELExelixis Inc20200122A5.715.96-0.30-0.056.266.01
EXFOEXFO INC.20200122A54.5399.5932.8232.9466.7766.65
EXIiShares Global Industrials ETF20200122ETF19.269.879.9010.04-0.04-0.17
EXKEndeavour Silver Corp.20200122A47.1741.6022.2123.3519.3818.25
EXLSExlService Holdings, Inc.20200122A15.409.655.626.004.033.65
EXPEagle Materials, Inc.20200122A9.785.600.991.204.614.40
EXPCExperience Investment Corp. Cla20200122A48.300.180.040.040.130.13
EXPDExpeditors International of Was20200122A4.813.031.741.721.291.31
EXPEExpedia Group, Inc. Common Stoc20200122A3.973.112.372.460.740.65
EXPIeXp World Holdings, Inc. Common20200122A42.5335.16-3.8710.4139.0224.75
EXPOExponent Inc20200122A12.896.281.181.375.104.91
EXPRExpress, Inc.20200122A20.8422.907.9810.4714.9312.47
EXRExtra Space Storage, Inc.20200122A5.272.93-0.010.142.942.79
EXTNExterran Corporation20200122A44.5026.4915.8215.5010.6710.99
EXTRExtreme Networks20200122A13.879.472.752.086.717.39
EYENational Vision Holdings, Inc.20200122A12.1412.04-3.48-0.2915.5112.33
EYEGEyegate Pharmaceuticals, Inc. C20200122A125.20105.6551.1156.3554.5449.30
EYENEyenovia, Inc. Common Stock20200122A161.72111.6777.7578.5533.9233.12
EYLDCambria Emerging Shareholder Yi20200122ETF21.5416.263.4617.2612.79-1.01
EYPTEyePoint Pharmaceuticals, Inc.20200122A103.98107.1373.7591.0033.3816.13
EZAiShares MSCI South Africa ETF20200122ETF7.027.937.517.290.430.65
EZJProShares Ultra MSCI Japan20200122ETF16.446.3910.7712.82-4.38-6.43
EZMWisdomTree U.S. MidCap Fund20200122ETF7.834.795.015.03-0.22-0.23
EZPWEzcorp Inc20200122A17.2817.61-2.16-1.1319.7818.75
EZUiShare MSCI Eurozone ETF of ISH20200122ETF2.392.752.212.360.540.40
FFord Motor Company20200122A10.877.713.943.633.774.08
FAARFirst Trust Alternative Absolut20200122ETF34.8314.1213.6314.180.49-0.06
FABFirst Trust Multi Cap Value Alp20200122ETF33.2819.7123.4123.41-3.70-3.70
FADFirst Trust Multi Cap Growth Al20200122ETF32.3813.2012.8112.730.390.47
FAFFirst American Financial Corpor20200122A5.294.132.832.751.301.38
FALNiShares Fallen Angels USD Bond20200122ETF5.225.056.006.00-0.94-0.94
FAMIFarmmi, Inc.20200122A200.93139.0756.46102.4082.6136.67
FANFirst Trust Global Wind Energy20200122ETF9.786.266.376.37-0.10-0.10
FANGDiamondback Energy, Inc.20200122A5.253.780.070.383.713.40
FARMFarmer Bros Co20200122A51.85120.15105.28105.1214.8715.03
FAROFaro Technologies Inc20200122A26.5913.954.705.259.268.70
FASDirexion Daily Financial Bull 320200122ETF6.933.922.552.311.371.61
FASTFastenal Co20200122A2.994.353.022.631.341.73
FATFAT Brands Inc. Common Stock20200122A192.17126.69126.69126.690.000.00
FATEFate Therapeutics, Inc.20200122A18.4713.731.241.8012.4911.94
FAUGFT Cboe Vest U.S. Equity Buffer20200122ETF24.1022.3857.4057.40-35.02-35.02
FAUSFirst Trust Australia AlphaDEX20200122ETF64.3827.548.0426.6119.500.93
FAZDirexion Daily Financial Bear 320200122ETF7.705.474.224.531.250.94
FBFacebook, Inc. Class A20200122A1.013.472.903.050.570.42
FBCFlagstar Bancorp, Inc. New20200122A8.003.921.321.102.602.82
FBGXUBS AG FI Enhanced Large Cap Gr20200122ETN49.0132.4730.9028.521.563.95
FBHSFORTUNE BRANDS HOME & SECURITY,20200122A3.611.970.310.161.661.81
FBIOFortress Biotech, Inc.20200122A72.5653.5132.3534.1021.1619.41
FBIZFirst Business Financial Servic20200122A146.4560.6249.6158.5911.002.03
FBKFB Financial Corporation20200122A21.0013.458.529.144.924.27
FBMFoundation Building Materials,20200122A13.846.943.081.343.865.60
FBMSFirst Bancshares, Inc.20200122A37.3020.98-12.77-12.7133.7633.70
FBNCFirst Bancorp/NC20200122A34.7515.397.277.568.127.83
FBNDFidelity Total Bond ETF20200122ETF2.882.352.332.290.020.05
FBPFirst BanCorp.20200122A10.107.564.564.593.002.94
FBSSFauquier Bankshares Inc20200122A241.0556.0954.2254.221.871.87
FBTFirst Trust NYSE Arca Biotechno20200122ETF8.563.762.573.641.210.12
FBZFirst Trust Brazil AlphaDEX Fun20200122ETF56.9244.2843.4343.130.851.16
FCFranklin Covey Company20200122A27.0910.164.494.215.675.95
FCAFirst Trust China AlphaDEX Fund20200122ETF35.859.406.236.233.173.17
FCALFirst Trust California Municipa20200122ETF18.618.008.008.000.000.00
FCANFirst Trust Canada AlphaDEX Fun20200122ETF12.712.07-5.642.077.710.00
FCAPFirst Capital Inc20200122A316.50147.35142.46142.464.894.89
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200122A7.425.412.903.122.522.28
FCBCFirst Community Bankshares, Inc20200122A40.6119.5514.2214.205.335.35
FCBPFirst Choice Bancorp Common Sto20200122A135.8258.0958.0858.080.010.01
FCCOFirst Community Corp20200122A139.0362.1858.1158.144.074.04
FCCY1st Constitution Bancorp20200122A303.54122.19127.74122.16-5.560.03
FCEFFirst Trust CEF Income Opportun20200122ETF25.7920.1019.9019.900.200.20
FCELFuelCell Energy Inc NEW (DE)20200122A46.7362.4568.7846.55-6.3415.91
FCFFirst Commonwealth Financial Co20200122A7.686.821.812.075.014.75
FCFSFirstCash, Inc.20200122A12.693.473.893.81-0.080.13
FCGFirst Trust Natural Gas ETF20200122ETF9.659.348.008.241.331.09
FCNFTI Consulting, Inc.20200122A17.956.38-0.32-0.576.716.95
FCOMFidelity MSCI Communication Ser20200122ETF4.904.154.584.23-0.43-0.08
FCORFidelity Corporate Bond ETF20200122ETF7.135.274.174.731.100.55
FCPIFidelity Stocks for Inflation E20200122ETF21.5663.5025.5063.5038.000.00
FCPTFour Corners Property Trust, In20200122A9.995.301.591.303.714.00
FCTRFirst Trust Lunt U.S. Factor Ro20200122ETF25.0013.9313.9213.930.010.00
FCVTFirst Trust SSI Strategic Conve20200122ETF22.2522.1522.9922.79-0.84-0.64
FCXFreeport-McMoran Inc.20200122A8.198.303.373.584.944.71
FDBCFidelity D & D Bancorp, Inc. Co20200122A132.59112.38100.92107.0611.465.33
FDDFirst Trust STOXX European Sele20200122ETF15.3412.0112.8312.60-0.82-0.58
FDEFFirst Defiance Financial Corp20200122A13.6721.1524.7924.68-3.64-3.53
FDEMFidelity Targeted Emerging Mark20200122ETF6.853.002.992.990.010.01
FDEVFidelity Targeted International20200122ETF6.001.831.831.830.000.00
FDHYFidelity High Yield Factor ETF20200122ETF13.8211.9811.3311.410.650.57
FDISFidelity MSCI Consumer Discreti20200122ETF4.5710.833.9310.346.900.49
FDIVFirst Trust Strategic Income ET20200122ETF22.3315.5515.5515.550.000.00
FDLFirst Trust Morningstar Dividen20200122ETF3.363.552.753.310.790.24
FDLOFidelity Low Volatility Factor20200122ETF8.995.873.174.332.711.55
FDMFirst Trust Dow Jones Select Mi20200122ETF9.786.204.956.181.250.02
FDMOFidelity Momentum Factor ETF20200122ETF16.686.956.766.810.190.13
FDNFirst Trust Dow Jones Internet20200122ETF3.543.431.401.282.022.15
FDNIFirst Trust Dow Jones Internati20200122ETF68.8248.2448.2448.240.000.00
FDPFresh Del Monte Produce Inc.20200122A13.588.162.382.325.785.84
FDRRFidelity Dividend ETF for Risin20200122ETF38.2519.4418.5918.800.850.64
FDSFactset Research Systems20200122A8.335.200.932.374.272.83
FDTFirst Trust Developed Markets e20200122ETF19.2510.5910.2510.250.340.34
FDTSFirst Trust Developed Markets e20200122ETF42.3536.6723.5923.5913.0813.08
FDUSFidus Investment Corp.20200122A12.4055.079.488.7645.5946.31
FDVVFidelity High Dividend ETF20200122ETF16.955.593.183.282.422.31
FDXFedEx Corporation20200122A3.952.471.611.500.860.96
FEFirstEnergy Corp.20200122A2.082.661.181.461.481.21
FEIMFrequency Electronics, Inc.20200122A401.12158.3297.54115.6360.7842.69
FELEFranklin Electric Co Inc20200122A20.447.013.823.613.183.39
FEMFirst Trust Emerging Markets Al20200122ETF11.427.847.567.250.280.59
FEMBFirst Trust Emerging Markets Lo20200122ETF13.0210.348.268.982.081.35
FEMSFirst Trust Emerging Markets Sm20200122ETF33.4915.4114.5614.980.840.42
FENCFennec Pharmaceuticals Inc. Com20200122A217.44132.93124.43123.738.509.19
FENYFidelity MSCI Energy Index ETF20200122ETF6.637.775.546.282.231.49
FEPFirst Trust Europe AlphaDEX Fun20200122ETF13.157.676.297.201.380.47
FETFORUM ENERGY TECHNOLOGIES, INC.20200122A86.2051.9038.4040.4713.5011.21
FEUZFirst Trust Eurozone AlphaDEX20200122ETF125.5560.5447.1449.6813.4110.86
FEXFirst Trust Large Cap Core Alph20200122ETF4.283.113.083.120.030.00
FEYEFireEye, Inc.20200122A6.208.393.213.265.185.13
FEZSPDR EURO STOXX 50 ETF20200122ETF2.472.011.181.250.830.76
FFFuture Fuel Corporation20200122A21.7112.625.215.107.417.52
FFBCFirst Financial Bancorp20200122A9.3910.891.962.318.948.58
FFBWFFBW, Inc. Common Stock20200122A33.2337.2222.3322.3314.8914.89
FFGFBL Financial Group20200122A87.5934.6715.2319.5819.4415.09
FFHGFormula Folios Hedged Growth ET20200122ETF36.007.537.557.55-0.03-0.03
FFHLFuwei Films (Holdings) Co., Ltd20200122A119.6397.6456.7568.5640.9029.08
FFICFlushing Financial Corp20200122A17.4121.6512.4510.409.2011.25
FFINFirst Financial Bankshares Inc20200122A12.8271.0311.1511.7959.8859.24
FFIUUVA Unconstrained Medium-Term F20200122ETF30.8911.5211.5211.520.000.00
FFIVF5 Networks Inc20200122A6.253.750.651.353.102.40
FFNWFirst Financial Northwest, Inc20200122A103.7759.6450.7450.398.909.25
FFRFirst Trust FTSE EPRA/NAREIT Gl20200122ETF54.3381.8181.8181.810.000.00
FFSGFormulaFolios Smart Growth ETF20200122ETF36.8720.8220.8220.820.000.00
FFTGFormulaFolios Tactical Growth E20200122ETF28.238.207.567.560.640.64
FFTIFormulaFolios Tactical Income E20200122ETF14.107.307.307.300.010.01
FFTYInnovator IBD 50 ETF20200122ETF6.029.713.549.066.170.65
FFWMFirst Foundation Inc.20200122A15.6915.561.552.6614.0112.90
FGFGL Holdings Ordinary Shares20200122A10.467.072.433.264.643.81
FGBIFIRST GUARANTY BANCSHARES INC20200122A209.07132.8485.1782.5947.6650.25
FGDFirst Trust Dow Jones Global Se20200122ETF12.338.443.404.075.044.37
FGENFibroGen, Inc20200122A13.947.572.643.834.933.74
FGMFirst Trust Germany AlphaDEX Fu20200122ETF18.478.848.098.090.740.74
FHBFirst Hawaiian, Inc. Common Sto20200122A7.665.25-0.070.315.324.94
FHKFirst Trust Hong Kong AlphaDEX20200122ETF146.6346.9246.9246.920.000.00
FHLCFidelity MSCI Health Care Index20200122ETF5.299.031.260.997.778.04
FHNFirst Horizon National Corporat20200122A6.004.661.702.232.972.42
FIFRANKS INTERNATIONAL N.V.20200122A27.1925.6126.3127.48-0.70-1.87
FIBRiShares Edge U.S. Fixed Income20200122ETF13.468.978.918.970.060.00
FICOFair Isaac Corporation20200122A17.096.362.332.684.033.69
FIDFirst Trust Exchange-Traded Fun20200122ETF15.2115.9315.3814.460.551.47
FIDIFidelity International High Div20200122ETF74.5054.1154.1154.110.010.01
FIDUFidelity MSCI Industrials Index20200122ETF4.343.682.702.790.980.89
FIEEFI Enhanced Europe 50 ETN20200122ETN107.93101.11101.11101.110.000.00
FIHDUBS AG FI Enhanced Global High20200122ETN66.6127.2811.2710.4816.0016.80
FILLiShares MSCI Global Energy Prod20200122ETF49.3937.8131.0631.066.756.75
FINXGlobal X Funds Global X FinTech20200122ETF19.1216.0413.7113.632.332.42
FISFidelity National Information S20200122A2.793.02-0.83-0.803.853.82
FISIFinancial Institutions Inc20200122A76.1125.9113.8614.3612.0511.56
FISRSPDR SSGA Fixed Income Sector R20200122ETF18.076.867.406.89-0.54-0.03
FISVFiserv Inc20200122A3.362.280.220.892.061.39
FITFitbit, Inc. Class A common sto20200122A15.0210.893.765.917.144.99
FITBFifth Third Bancorp20200122A3.906.761.892.284.884.48
FITESPDR S&P Kensho Future Security20200122ETF33.6924.1813.6017.3310.586.84
FIVAFidelity International Value Fa20200122ETF60.1736.9127.0127.019.909.90
FIVEFive Below, Inc. Common Stock20200122A9.013.783.202.660.581.12
FIVGDefiance Next Gen Connectivity20200122ETF5.529.831.24-0.828.5910.65
FIVNFIVE9, INC.20200122A9.827.614.005.263.622.35
FIWFirst Trust Water ETF20200122ETF12.057.137.077.030.060.10
FIXComfort Systems USA, Inc.20200122A13.055.881.392.244.493.64
FIXDFirst Trust TCW Opportunistic F20200122ETF5.192.582.552.480.030.10
FIXXHomology Medicines, Inc. Common20200122A39.3627.639.2310.7618.4016.88
FIYYBarclays ETN+ FI Enhanced Globa20200122ETN143.8374.9265.2463.6410.6112.20
FIZZNational Beverage Corp.20200122A14.7618.884.242.8614.6316.02
FJNKPacific Global Focused High Yie20200122ETF18.51
FJPFirst Trust Japan AlphaDEX Fund20200122ETF33.6613.8313.4313.750.400.07
FKOFirst Trust South Korea AlphaDE20200122ETF86.51
FKUFirst Trust United Kingdom Alph20200122ETF49.4244.7024.1424.1420.5520.55
FLFoot Locker, Inc.20200122A6.104.443.393.971.050.47
FLAGFLAG-Forensic Accounting Long-S20200122ETF74.2247.1941.67-100.775.52147.96
FLATiPath US Treasury Flattener ETN20200122ETF81.04
FLAUFranklin FTSE Australia ETF20200122ETF35.2059.1459.1459.140.000.00
FLAXFranklin FTSE Asia ex Japan ETF20200122ETF47.2817.4617.4617.460.000.00
FLBLFranklin Liberty Senior Loan ET20200122ETF27.8121.3921.3921.390.000.00
FLBRFranklin FTSE Brazil ETF20200122ETF26.9915.1215.8015.76-0.68-0.64
FLCAFranklin FTSE Canada ETF20200122ETF8.743.513.513.510.000.00
FLCBFranklin Liberty U.S. Core Bond20200122ETF19.2715.3514.1514.151.201.20
FLCHFranklin FTSE China ETF20200122ETF45.7926.3826.6826.38-0.300.00
FLCOFranklin Liberty Investment Gra20200122ETF26.9819.6319.5719.040.060.59
FLDMFluidigm Corporation20200122A24.9821.97-1.060.1323.0321.84
FLDRFidelity Low Duration Bond Fact20200122ETF3.053.703.693.690.010.01
FLEEFranklin FTSE Europe ETF20200122ETF8.977.887.887.880.000.00
FLEHFranklin FTSE Europe Hedged ETF20200122ETF20.1924.2624.2624.260.000.00
FLEUBarclays ETN+ FI Enhanced Europ20200122ETN113.8637.9830.0330.037.957.95
FLEXFlex Ltd. Ordinary Shares20200122A7.616.18-0.55-0.926.737.10
FLFRFranklin FTSE France ETF20200122ETF12.268.699.529.52-0.83-0.83
FLGBFranklin FTSE United Kingdom ET20200122ETF20.4912.6512.6512.650.000.00
FLGECredit Suisse FI Large Cap Grow20200122ETN34.6516.1914.9214.961.261.23
FLGRFranklin FTSE Germany ETF20200122ETF12.506.818.178.17-1.36-1.36
FLGTFulgent Genetics, Inc. Common S20200122A39.7624.65-18.327.0142.9717.64
FLHKFranklin FTSE Hong Kong ETF20200122ETF23.010.450.450.450.000.00
FLHYFranklin Liberty High Yield Cor20200122ETF9.019.8311.089.83-1.250.00
FLIAFranklin Liberty International20200122ETF40.9131.8131.8131.810.000.00
FLICFirst of Long Island Corp/The20200122A21.3021.972.172.1419.7919.83
FLINFranklin FTSE India ETF20200122ETF36.8623.1523.6123.59-0.47-0.45
FLIRFlir Systems Inc20200122A5.965.210.800.894.414.32
FLIYFranklin FTSE Italy ETF20200122ETF13.090.530.530.530.000.00
FLJHFranklin FTSE Japan Hedged ETF20200122ETF50.1034.5934.5934.590.000.00
FLJPFranklin FTSE Japan ETF20200122ETF20.4311.5311.4111.450.120.08
FLKRFranklin FTSE South Korea ETF20200122ETF77.4534.2213.3934.1420.830.08
FLLFull House Resorts, Inc.20200122A114.87102.1251.9551.2550.1850.88
FLLAFranklin FTSE Latin America20200122ETF44.3120.8020.8020.800.000.00
FLLVFranklin Liberty U.S. Low Volat20200122ETF11.219.479.218.580.270.90
FLMFirst Trust Global Engineering20200122ETF87.2212.5512.5512.550.000.00
FLMBFranklin Liberty Municipal Bond20200122ETF31.3821.4421.4421.440.000.00
FLMIFranklin Liberty Intermediate M20200122ETF32.0329.7129.7129.710.000.00
FLMNFalcon Minerals Corporation Cla20200122A49.9734.6423.3225.1011.319.53
FLMXFranklin FTSE Mexico ETF20200122ETF37.0340.987.0840.9833.900.00
FLNFirst Trust Latin America Alpha20200122ETF40.4027.8023.8423.843.963.96
FLNGFLEX LNG Ltd. Ordinary Shares20200122A128.31340.32315.20308.3225.1332.01
FLNTFluent, Inc. Common Stock20200122A47.3176.4023.1329.5953.2746.82
FLOFlowers Foods, Inc.20200122A4.704.151.312.122.842.02
FLOTiShares Floating Rate Bond ETF20200122ETF1.961.691.691.690.000.00
FLOWSPX FLOW, Inc.20200122A14.274.391.051.533.342.87
FLQDFranklin LibertyQ Global Divide20200122ETF39.2931.9629.7429.742.232.23
FLQEFranklin LibertyQ Emerging Mark20200122ETF58.798.677.527.771.150.90
FLQGFranklin LibertyQ Global Equity20200122ETF300.0943.6843.6843.680.000.00
FLQHFranklin LibertyQ International20200122ETF38.9774.2674.6574.61-0.40-0.35
FLQLFranklin LibertyQ U.S. Equity E20200122ETF19.3513.0911.8012.351.290.74
FLQMFranklin LibertyQ U.S. Mid Cap20200122ETF17.5713.7513.0313.030.730.73
FLQSFranklin LibertyQ U.S. Small Ca20200122ETF25.3012.8512.8512.850.000.00
FLRFluor Corporation20200122A6.404.900.081.954.812.94
FLRNSPDR Bloomberg Barclays Investm20200122ETF3.252.842.842.840.000.00
FLRTPacific Global Senior Loan ETF20200122ETF26.27
FLRUFranklin FTSE Russia ETF20200122ETF19.2356.1634.6747.5521.498.60
FLSFlowserve Corporation20200122A6.472.900.640.802.262.10
FLSAFranklin FTSE Saudi Arabia ETF20200122ETF101.4726.7426.7426.740.000.00
FLSPFranklin Liberty Systematic Sty20200122ETF57.90
FLSWFranklin FTSE Switzerland ETF20200122ETF19.9919.1019.1019.100.000.00
FLTFleetCor Technologies, Inc.20200122A6.144.641.512.033.142.62
FLTBFidelity Limited Term Bond ETF20200122ETF3.843.223.223.220.000.00
FLTRVanEck Vectors Investment Grade20200122ETF3.953.752.963.530.790.22
FLTWFranklin FTSE Taiwan ETF20200122ETF50.0610.9310.7710.930.160.00
FLWS1-800-FLOWERS.COM Inc20200122A10.819.361.482.687.876.68
FLXNFlexion Therapeutics, Inc.20200122A18.9411.401.056.3710.355.04
FLXSFlexsteel Industries20200122A80.3952.5631.6535.5220.9217.04
FLZAFranklin FTSE South Africa20200122ETF32.0631.0131.0131.010.000.00
FMiShares MSCI Frontier 100 Fund20200122ETF15.827.375.595.861.781.51
FMAOFarmers & Merchants Bancorp, In20200122A149.4861.0441.0045.4820.0415.56
FMATFidelity MSCI Materials Index E20200122ETF6.033.362.712.820.650.54
FMBFirst Trust Managed Municipal E20200122ETF3.592.552.572.57-0.02-0.02
FMBHFirst Mid Bancshares, Inc. Comm20200122A120.3031.3224.6625.577.146.22
FMBIFirst Midwest Bancorp Inc/IL20200122A13.538.225.686.742.531.48
FMCFMC Corporation20200122A5.595.75-1.79-0.367.546.11
FMCIForum Merger II Corporation Cla20200122A66.7529.6829.6829.680.000.00
FMFFirst Trust Managed Futures Str20200122ETF70.5365.3065.3865.38-0.08-0.08
FMHIFirst Trust Municipal High Inco20200122ETF12.496.446.366.360.070.07
FMKFirst Trust Mega Cap AlphaDEX F20200122ETF32.2528.6426.6526.151.992.49
FMNBFarmers National Banc Corp20200122A22.2811.618.528.953.082.66
FNFabrinet20200122A17.007.552.333.535.224.02
FNBF.N.B. Corp20200122A8.047.841.992.495.865.35
FNCBFNCB Bancorp Inc. Common Stock20200122A113.8459.8150.9350.938.888.88
FNCLFidelity MSCI Financials Index20200122ETF2.801.941.411.590.530.34
FNDFloor & Decor Holdings, Inc.20200122A10.485.481.702.553.772.92
FNDASchwab Fundamental U.S. Small C20200122ETF7.315.345.424.92-0.080.43
FNDBSchwab Fundamental U.S. Broad M20200122ETF20.699.258.928.830.330.42
FNDCSchwab Fundamental Internationa20200122ETF11.917.287.947.24-0.660.04
FNDESchwab Fundamental Emerging Mar20200122ETF3.772.192.222.22-0.03-0.04
FNDFSchwab Fundamental Internationa20200122ETF5.744.134.254.26-0.12-0.14
FNDXSchwab Fundamental U.S. Large C20200122ETF3.863.441.713.881.74-0.43
FNFFidelity National Financial, In20200122A3.432.400.130.232.282.18
FNGDMicroSectors FANG+ Index -3X In20200122ETN13.6410.857.917.952.952.90
FNGOMicroSectors FANG+ Index 2X Lev20200122ETN9.3120.1214.3218.345.801.78
FNGSMicroSectors FANG+ ETNs due Jan20200122ETN16.5432.30-2.71-2.6435.0034.93
FNGUMicroSectors FANG+ Index 3X Lev20200122ETN8.967.989.3612.11-1.38-4.13
FNGZMicroSectors FANG+ Index -2X In20200122ETN10.736.331.963.054.383.28
FNHCFedNat Holding Company Common S20200122A35.2219.326.686.8812.6412.44
FNIFirst Trust Chindia ETF20200122ETF11.228.617.898.330.710.28
FNJNFinjan Holdings, Inc.20200122A102.0048.6348.7848.49-0.150.14
FNKFirst Trust Mid Cap Value Alpha20200122ETF41.2227.0126.6526.890.360.12
FNKOFunko, Inc. Class A Common Stoc20200122A17.3210.151.293.158.857.00
FNLCFirst Bancorp, Inc. (ME)20200122A128.4566.4965.0965.471.401.02
FNOVFT Cboe Vest U.S. Equity Buffer20200122ETF21.4127.1627.4717.65-0.319.51
FNVFranco-Nevada Corporation20200122A3.384.021.471.512.562.52
FNWBFirst Northwest Bancorp Common20200122A131.24114.2935.5435.5478.7578.75
FNXFirst Trust Mid Cap Core AlphaD20200122ETF8.204.714.394.150.320.57
FNYFirst Trust Mid Cap Growth Alph20200122ETF33.9812.2710.4310.681.841.59
FOCSFocus Financial Partners Inc. C20200122A28.149.583.904.575.685.01
FOEFerro Corporation20200122A14.237.683.865.663.822.03
FOLDAmicus Therapeutics, Inc20200122A10.738.862.943.545.925.32
FONRFonar Corporation20200122A59.4547.0632.0032.4015.0614.66
FORForestar Group Inc.20200122A17.9013.183.755.809.437.38
FORDForward Industries Inc-N Y20200122A239.85116.67116.50115.560.171.10
FORKFuling Global Inc20200122A716.21404.74353.80353.8050.9550.95
FORMFormFactor Inc.20200122A8.6824.804.845.1919.9619.61
FORRForrester Research Inc20200122A31.4211.418.7711.312.640.10
FOSLFossil Group, Inc.20200122A13.0923.8615.6916.448.177.42
FOVLiShares Focused Value Factor ET20200122ETF9.26
FOXFox Corporation Class B Common20200122A2.832.582.111.050.471.53
FOXAFox Corporation Class A Common20200122A2.802.610.672.591.940.02
FOXFFox Factory Holding Corp. Commo20200122A25.0311.635.466.546.175.09
FPAFirst Trust Asia Pacific ex-Jap20200122ETF147.2590.4690.4690.460.000.00
FPACFar Point Acquisition Corporati20200122A29.9021.2413.9917.807.253.44
FPAYFlexShopper, Inc. Common Stock20200122A133.6887.9760.8660.0827.1227.89
FPEFirst Trust Preferred Securitie20200122ETF5.053.782.902.900.880.88
FPEIFirst Trust Institutional Prefe20200122ETF7.874.624.654.65-0.03-0.03
FPHFive Point Holdings, LLC Class20200122A26.1516.448.7910.747.645.70
FPIFarmland Partners Inc.20200122A27.3322.2011.8412.0110.3610.20
FPRXFive Prime Therapeutics, Inc.20200122A36.9326.030.627.3025.4118.73
FPXFirst Trust US Equity Opportuni20200122ETF5.303.613.653.26-0.040.35
FPXEFirst Trust IPOX Europe Equity20200122ETF21.04
FPXIFirst Trust Exchange-Traded Fun20200122ETF64.4036.7136.7136.710.000.00
FQALFidelity Quality Factor ETF20200122ETF9.094.764.664.450.100.31
FRFirst Industrial Realty Trust,20200122A4.013.400.821.592.591.83
FRAFFranklin Financial Services Cor20200122A135.4474.5846.8344.8127.7629.78
FRAKVanEck Vectors Unconventional O20200122ETF59.1624.8425.2925.29-0.45-0.45
FRANFrancesca''s Holdings Corporati20200122A77.5961.65-0.488.3062.1353.35
FRBAFirst Bank20200122A66.3628.8128.0928.110.720.70
FRBKRepublic First Bancorp Inc20200122A35.5320.3113.0813.247.237.07
FRCFirst Republic Bank20200122A4.482.711.511.961.200.75
FRDFriedman Industries, Inc20200122A171.85124.45129.43124.11-4.980.34
FRDMFreedom 100 Emerging Markets ET20200122ETF11.5915.493.2215.3112.270.18
FRELFidelity MSCI Real Estate Index20200122ETF4.116.952.983.063.983.89
FREQFrequency Therapeutics, Inc. Co20200122A114.8583.17-4.26-3.3987.4386.56
FRGFranchise Group, Inc.20200122A207.38136.50133.57123.342.9313.16
FRGIFiesta Restaurant Group, Inc.20200122A24.5218.984.274.8014.7114.18
FRHCFreedom Holding Corp.20200122A18.6822.5512.1912.8810.359.67
FRIFirst Trust S&P REIT Index Fund20200122ETF5.454.504.203.560.300.94
FRLGLarge Cap Growth Index-Linked E20200122ETN40.2224.4819.5118.724.975.76
FRMEFirst Merchants Corp20200122A11.6112.073.803.868.278.22
FROFrontline Ltd.20200122A8.446.871.662.175.214.69
FRPHFRP Holdings, Inc.20200122A286.66101.8482.6394.6719.217.17
FRPTFreshpet, Inc.20200122A16.248.263.044.215.234.06
FRTFederal Realty Investment Trust20200122A6.282.721.091.141.631.57
FRTAForterra, Inc20200122A20.8029.885.787.5124.1022.37
FSBFranklin Financial Network, Inc20200122A13.0014.746.477.238.277.51
FSBCFSB Bancorp, Inc. Common Stock20200122A73.1526.6215.2815.2811.3511.35
FSBWFS Bancorp, Inc. Common Stock20200122A333.08108.8899.21101.169.677.72
FSCTForeScout Technologies, Inc. Co20200122A14.5510.655.097.255.563.40
FSEAFirst Seacoast Bancorp Common S20200122A57.4050.9350.9350.930.000.00
FSFGFirst Savings Financial Group,20200122A136.49134.89135.28135.28-0.39-0.39
FSIFlexible Solutions Internationa20200122A97.0059.9046.0246.0213.8813.88
FSKFS KKR Capital Corp. Common Sto20200122A15.9914.6013.0913.261.511.34
FSLRFirst Solar, Inc.20200122A6.385.301.401.603.903.70
FSLYFastly, Inc.20200122A14.2110.625.516.225.114.52
FSMFORTUNA Silver Mines Inc.20200122A24.9521.5010.0011.4711.5010.03
FSMBFirst Trust Short Duration Mana20200122ETF17.5210.5710.5710.570.000.00
FSMDFidelity Small-Mid Factor ETF20200122ETF5.695.243.363.121.892.12
FSPFranklin Street Properties Corp20200122A21.4712.071.387.9710.694.10
FSRVFinServ Acquisition Corp. Class20200122A84.0960.7160.7160.710.000.00
FSSFederal Signal Corp.20200122A10.509.994.825.055.184.94
FSTAFidelity MSCI Consumer Staples20200122ETF3.482.321.561.260.761.06
FSTRFoster (Lb) Co20200122A96.5650.0222.6228.3427.4121.68
FSVFirstService Corporation Common20200122A15.239.123.093.836.035.29
FSZFirst Trust Switzerland AlphaDE20200122ETF27.8128.6128.6128.610.000.00
FTAFirst Trust Large Cap Value Alp20200122ETF3.153.510.601.582.911.94
FTACFinTech Acquisition Corp. III C20200122A62.2229.2929.2929.290.000.00
FTAGFirst Trust Exchange-Traded Fun20200122ETF35.3524.8818.2520.596.634.29
FTAIFortress Transportation and Inf20200122A18.489.043.255.215.793.83
FTCFirst Trust Large Cap Growth Al20200122ETF5.153.482.073.201.410.27
FTCHFarfetch Limited Class A Ordina20200122A9.187.114.835.262.271.85
FTCSFirst Trust Capital Strength ET20200122ETF2.482.282.092.290.190.00
FTDRfrontdoor, inc. Common Stock20200122A18.427.881.623.846.264.04
FTECFidelity MSCI Information Techn20200122ETF2.499.903.212.576.697.34
FTEKFuel Tech, Inc.20200122A173.71135.59107.92108.2627.6727.33
FTFTFuture FinTech Group Inc.20200122A77.37107.1742.3140.8164.8566.36
FTGCFirst Trust Global Tactical Com20200122ETF26.7414.7414.7514.71-0.010.03
FTHIFirst Trust Exchange-Traded Fun20200122ETF14.1018.7121.4221.42-2.71-2.71
FTITechnipFMC plc Ordinary Share20200122A5.324.641.141.283.503.35
FTKFlotek Industries, Inc.20200122A60.4948.6629.9737.1818.6911.48
FTLBFirst Trust Exchange-Traded Fun20200122ETF31.8415.7815.7815.780.000.00
FTLSFirst Trust Long/Short Equity E20200122ETF13.218.988.778.820.200.16
FTNTFortinet, Inc.20200122A6.177.062.502.544.554.51
FTRFrontier Communications Corp.20200122A11.9220.5314.9016.335.634.20
FTRIFirst Trust Exchange-Traded Fun20200122ETF66.5732.1922.6924.519.507.68
FTSFortis Inc. Common Shares20200122A2.892.821.201.571.621.25
FTSDFranklin Liberty Short Duration20200122ETF7.554.234.224.230.010.00
FTSIFTS International, Inc. Common20200122A88.1069.9258.8760.3811.059.54
FTSLFirst Trust Senior Loan Fund ET20200122ETF2.702.172.062.060.120.11
FTSMFirst Trust Enhanced Short Matu20200122ETF1.661.211.051.050.160.15
FTVFortive Corporation20200122A3.222.923.732.86-0.810.07
FTXDFirst Trust Nasdaq Retail ETF20200122ETF40.4219.9118.5218.221.391.69
FTXGFirst Trust Nasdaq Food & Bever20200122ETF43.0421.3621.3621.360.000.00
FTXHFirst Trust Nasdaq Pharmaceutic20200122ETF49.7033.8732.0032.271.881.61
FTXLFirst Trust Nasdaq Semiconducto20200122ETF45.5437.316.687.7030.6229.60
FTXNFirst Trust Nasdaq Oil & Gas ET20200122ETF50.2020.919.169.4311.7511.47
FTXOFirst Trust Nasdaq Bank ETF20200122ETF4.412.942.502.200.440.74
FTXRFirst Trust Nasdaq Transportati20200122ETF12.648.41-0.960.389.388.04
FUDE-TRACS UBS Bloomberg CMCI Food20200122ETN177.38157.02157.02157.020.000.00
FUEAB Svensk Ekportkredit (Swedish20200122ETN1115.88
FULH.B. Fuller Company20200122A9.933.642.362.251.281.40
FULCFulcrum Therapeutics, Inc. Comm20200122A226.71119.2477.9483.8341.3035.41
FULTFulton Financial Corp20200122A10.3911.109.037.982.073.12
FUMBFirst Trust Ultra Short Duratio20200122ETF16.3415.6715.6715.670.000.00
FUNCedar Fair, L.P.20200122A12.544.501.541.822.972.68
FUNCFirst United Corp20200122A58.8229.3020.1820.789.128.52
FUNDSprott Focus Trust, Inc.20200122A37.3314.890.810.8114.0914.09
FUSBFirst US Bancshares, Inc. Commo20200122A134.61344.99440.64440.64-95.65-95.65
FUTProShares Managed Futures Strat20200122ETF25.6120.1819.3819.380.800.80
FUTYFidelity MSCI Utilities Index E20200122ETF3.235.031.514.773.520.26
FUVArcimoto, Inc. Common Stock20200122A101.2480.5359.1765.2621.3515.27
FVFirst Trust Dorsey Wright Focus20200122ETF5.155.983.883.962.102.01
FVALFidelity Value Factor ETF20200122ETF14.478.758.138.150.630.60
FVCFirst Trust Dorsey Wright Dynam20200122ETF19.999.197.757.701.441.49
FVCBFVCBankcorp, Inc. Common Stock20200122A112.6241.4336.4436.454.994.98
FVDFirst Trust Value Line Dividend20200122ETF2.821.861.271.290.580.56
FVEFive Star Senior Living Inc. Co20200122A114.6067.6783.1633.02-15.4934.65
FVLFirst TrustValue Line 100 Excha20200122ETF20.6916.8316.8316.830.000.00
FVRRFiverr International Ltd.20200122A45.2120.3710.979.879.4110.50
FWDBAdvisorShares FolioBeyond Smart20200122ETF65.05137.57137.57137.570.000.00
FWONALiberty Media Corporation Serie20200122A22.5111.828.949.262.882.56
FWONKLiberty Media Corporation Serie20200122A10.036.09-0.58-0.686.676.77
FWRDForward Air Corp20200122A20.8810.705.796.194.914.52
FXDFirst Trust Consumer Discretion20200122ETF6.265.347.357.31-2.00-1.96
FXGFirst Trust Consumer Staples Al20200122ETF4.094.463.123.441.341.03
FXHFirst Trust Health Care AlphaDE20200122ETF5.724.423.744.610.68-0.19
FXIiShares China Large-Cap ETF20200122ETF2.304.743.373.481.371.26
FXLFirst Trust Technology AlphaDEX20200122ETF4.423.785.064.67-1.27-0.88
FXNFirst Trust Energy AlphaDEX Fun20200122ETF11.088.0110.086.38-2.071.63
FXNCFIRST NATL CORP STRASBURG VA20200122A95.24
FXOFirst Trust Financials AlphaDEX20200122ETF4.292.501.891.960.610.54
FXPProShares UltraShort FTSE China20200122ETF5.134.662.792.801.871.87
FXRFirst Trust Industrials/Produce20200122ETF5.804.543.533.691.010.85
FXUFirst Trust Utilities AlphaDEX20200122ETF4.024.135.145.10-1.01-0.97
FXZFirst Trust Materials AlphaDEX20200122ETF6.246.557.716.24-1.150.31
FYCFirst Trust Small Cap Growth Al20200122ETF13.295.074.594.910.480.17
FYLDCambria Foreign Shareholder Yie20200122ETF49.3149.3349.3349.330.000.00
FYTFirst Trust Small Cap Value Alp20200122ETF28.9116.379.8811.106.495.27
FYXFirst Trust Small Cap Core Alph20200122ETF9.465.054.644.810.410.25
GGENPACT LIMITED20200122A4.769.144.334.184.814.96
GAACambria Global Asset Allocation20200122ETF26.7716.9312.9612.963.973.97
GABCGerman American Bancorp, Inc.20200122A31.0823.368.679.2314.6914.13
GAIAGaia, Inc. Class A Common Stock20200122A76.9551.3813.1515.0738.2336.30
GAINGladstone Investment Corporatio20200122A15.039.366.336.403.032.96
GALSPDR SSgA Global Allocation ETF20200122ETF42.7611.2110.9010.900.310.31
GALTGalectin Therapeutics Inc.20200122A47.4655.6134.1831.2621.4324.35
GAMRETFMG Video Game Tech ETF20200122ETF46.0939.3934.0136.175.383.22
GARSGarrison Capital Inc.20200122A58.8643.9739.1639.584.814.40
GASSStealthGas, Inc.20200122A74.0782.3659.9858.7922.3823.57
GATXGATX Corporation20200122A10.244.411.982.502.431.91
GAZiPath Series B Bloomberg Natura20200122ETN120.92136.15234.27234.27-98.12-98.12
GBDCGolub Capital BDC, Inc.20200122A6.045.122.932.912.192.21
GBDVGlobal Beta Smart Income ETF20200122ETF30.2511.9711.9711.970.000.00
GBFiShares Government/Credit Bond20200122ETF9.374.203.653.650.550.55
GBILGoldman Sachs Access Treasury 020200122ETF1.000.810.810.810.000.00
GBLGAMCO Investors, Inc.20200122A117.0667.0256.2858.5110.758.52
GBLIGlobal Indemnity Limited Ordina20200122A181.31147.32134.63138.2212.699.09
GBRNew Concept Energy Inc20200122A168.36116.1921.3459.8594.8456.33
GBTGlobal Blood Therapeutics, Inc.20200122A16.4810.294.445.255.855.04
GBUGiPath Gold ETN20200122ETN3.867.7311.5911.59-3.86-3.86
GBUYGoldman Sachs Motif New Age Con20200122ETF13.056.795.606.261.200.53
GBXThe Greenbrier Companies, Inc.20200122A13.5210.225.485.854.744.37
GCAPGain Capital Holdings, Inc.20200122A38.8924.09-2.221.4026.3022.69
GCBCGreene County Bancorp Inc20200122A384.7182.31-20.25-10.77102.5693.09
GCEClaymore/Robb CEF GS Connect ET20200122ETN569.36363.28465.37465.37-102.09-102.09
GCIGannett Co., Inc.20200122A14.9312.963.754.509.218.37
GCOGenesco Inc.20200122A15.658.753.674.855.083.90
GCOWPacer Global Cash Cows Dividend20200122ETF32.9422.2819.7119.472.572.81
GCPGCP Applied Technologies Inc.20200122A14.715.852.151.723.704.13
GDGeneral Dynamics Corporation20200122A4.224.610.030.634.573.97
GDATGoldman Sachs Motif Data-Driven20200122ETF10.6716.1525.2424.35-9.09-8.20
GDDYGoDaddy Inc20200122A6.732.653.003.32-0.36-0.67
GDENGolden Entertainment, Inc. Comm20200122A47.1127.8815.0314.5812.8513.30
GDMAGadsden Dynamic Multi-Asset ETF20200122ETF26.5214.8514.8514.850.000.00
GDNAGoldman Sachs Motif Human Evolu20200122ETF13.209.048.629.020.420.02
GDOTGreen Dot Corporation20200122A10.294.771.762.613.012.16
GDPGoodrich Petroleum Corporation20200122A228.78114.1291.06103.4523.0610.66
GDVDPrincipal Active Global Dividen20200122ETF43.3151.6551.2751.270.390.39
GDXVanEck Vectors Gold Miners ETF20200122ETF3.473.150.590.912.562.23
GDXJVanEck Vectors Junior Gold Mine20200122ETF2.442.230.290.121.942.11
GEGeneral Electric Company20200122A8.729.986.906.923.083.07
GECGreat Elm Capital Group, Inc.20200122A335.35201.87142.34142.3459.5359.53
GECCGreat Elm Capital. Corp. Common20200122A19.1513.3912.2712.271.121.12
GEFGreif, Inc.20200122A15.986.770.320.596.456.18
GEFBGreif, Inc. Class B20200122A116.2344.9042.7644.202.140.70
GELGenesis Energy, L.P.20200122A11.046.680.741.555.945.13
GEMGoldman Sachs ActiveBeta Emergi20200122ETF12.025.025.055.05-0.03-0.03
GENGenesis Healthcare, Inc.20200122A110.4576.9978.0777.23-1.08-0.24
GENCGencor Industries, Inc.20200122A100.2462.8654.5755.258.297.61
GENYPrincipal Millennials Index ETF20200122ETF40.5945.7445.7445.740.000.00
GEOThe GEO Group, Inc.20200122A7.485.592.252.703.342.89
GEOSGeospace Technologies Corporati20200122A73.8651.1924.4725.6526.7125.54
GERNGeron Corp20200122A71.7359.2253.8253.855.405.36
GESGuess?, Inc.20200122A7.356.483.723.562.772.92
GEVOGevo, Inc.20200122A71.1848.1033.4135.3814.6912.72
GFEDGuaranty Federal Bancshares In20200122A423.47338.34335.99335.992.352.35
GFFGriffon Corp20200122A19.559.395.145.914.253.48
GFINGoldman Sachs Motif Finance Rei20200122ETF12.9110.9311.2211.21-0.29-0.29
GFNGeneral Finance Corporation20200122A155.00105.4990.6291.0114.8714.48
GGGGraco Inc20200122A4.342.912.172.280.730.63
GHGuardant Health, Inc. Common St20200122A18.607.544.705.022.852.52
GHLGreenhill & Co., Inc.20200122A23.0910.493.764.156.736.34
GHMGraham Corporation20200122A117.4075.3060.6863.3114.6211.99
GHSIGuardion Health Sciences, Inc.20200122A54.7286.8981.4180.895.496.00
GHYBGoldman Sachs Access High Yield20200122ETF18.138.958.958.950.000.00
GHYGiShares US & Intl High Yield Co20200122ETF12.317.637.637.630.000.00
GIBCGI Inc.20200122A3.732.140.460.411.681.73
GIFIGulf Island Fabrication Inc20200122A74.5239.2323.5429.4715.699.76
GIGBGoldman Sachs Access Investment20200122ETF4.822.652.582.640.070.02
GIGESoFi Gig Economy ETF20200122ETF46.4029.26-79.44-79.44108.70108.70
GIGMGigaMedia Ltd20200122A97.0865.2843.3051.7421.9813.54
GIISPDR S&P Global Infrastructure20200122ETF16.318.0810.248.08-2.160.01
GIIIG-Iii Apparel Group Ltd20200122A12.157.623.253.804.373.82
GILGildan Activewear Inc.20200122A4.913.681.261.432.422.26
GILDGilead Sciences Inc20200122A1.772.82-0.050.052.862.77
GILTGilat Satellite Networks Ltd20200122A39.65102.1883.4363.6218.7538.56
GISGeneral Mills, Inc.20200122A2.213.091.732.501.360.59
GIXGigCapital2, Inc. Common Stock20200122A34.7429.9529.9529.950.000.00
GKOSGlaukos Corporation20200122A21.828.412.163.246.255.17
GLGlobe Life Inc.20200122A6.572.111.531.810.580.30
GLADGladstone Capital Corp20200122A12.149.604.274.405.335.21
GLBSGlobus Maritime Limited20200122A98.34116.56102.16102.4714.4014.09
GLBYWisdomTree Yield Enhanced Globa20200122ETF42.7526.4426.4426.440.000.00
GLBZGlen Burnie Bancorp20200122A347.43207.19116.73116.7390.4690.46
GLDDGreat Lakes Dredge & Dock Corpo20200122A16.4527.586.107.0621.4820.51
GLDICredit Suisse X-Links Gold Shar20200122ETF29.9915.4413.7713.771.671.67
GLEOGalileo Acquisition Corp.20200122A73.5630.2830.2830.280.000.00
GLGTD Holdings, Inc. Common Stock20200122A402.72156.7082.23127.2974.4629.40
GLIBAGCI Liberty, Inc. Class A Commo20200122A9.814.622.422.942.211.68
GLMDGalmed Pharmaceuticals Ltd.20200122A91.8862.0131.2333.7730.7928.24
GLNGGolar LNG Ltd20200122A11.348.351.492.056.876.31
GLOBGLOBANT S.A.20200122A16.1010.034.755.325.274.71
GLOGGASLOG LTD20200122A16.1812.855.916.176.936.68
GLOPGASLOG PARTNERS LP20200122A16.7610.967.006.673.964.29
GLPGlobal Partners LP20200122A11.318.785.615.183.173.60
GLPIGaming and Leisure Properties,20200122A6.933.412.212.841.200.57
GLREGreenlight Captial RE, LTD. Cla20200122A22.8020.974.996.0715.9814.89
GLTGlatfelter20200122A19.2911.052.802.958.258.10
GLUUGlu Mobile Inc.20200122A15.6511.840.550.9011.2910.92
GLWCorning Incorporated20200122A3.444.792.002.732.802.07
GLYCGlycoMimetics, Inc.20200122A66.3338.3120.5820.5117.7217.79
GMGeneral Motors Company20200122A2.895.012.823.042.201.98
GMANGoldman Sachs Motif Manufacturi20200122ETF13.114.074.134.16-0.06-0.09
GMDAGamida Cell Ltd. Ordinary Share20200122A222.20240.63241.48235.74-0.854.88
GMEGameStop Corp. Class A20200122A21.9826.848.8210.9818.0415.88
GMEDGLOBUS MEDICAL INC20200122A8.373.09-0.090.933.182.17
GMFSPDR S&P Emerging Asia Pacific20200122ETF17.4411.348.179.013.172.33
GMHIGores Metropoulos, Inc. Class A20200122A165.85153.65103.89103.8949.7649.76
GMLPGolar LNG Partners LP20200122A20.5616.498.928.837.577.63
GMOGeneral Moly, Inc.20200122A80.7979.3177.6377.470.780.94
GMOMCambria Global Momentum ETF20200122ETF25.7521.2722.1721.71-0.90-0.44
GMREGlobal Medical REIT Inc.20200122A14.106.203.403.392.802.81
GMSGMS Inc.20200122A13.666.880.351.036.535.85
GNAFMicroSectors FANG+ Index Invers20200122ETN6.556.340.442.945.903.40
GNCGNC Holdings, Inc.20200122A45.3133.2116.3316.4516.8716.76
GNCAGenocea Biosciences, Inc.20200122A103.1294.6956.3357.5338.3637.17
GNEGENIE ENERGY LTD20200122A26.3216.949.599.377.367.58
GNKGENCO SHIPPING & TRADING LTD20200122A24.6623.158.619.7214.5313.43
GNLGlobal Net Lease, Inc.20200122A5.203.981.261.312.722.68
GNLNGreenlane Holdings, Inc. Class20200122A125.4992.9249.5150.0343.4142.90
GNMAiShares GNMA Bond ETF20200122ETF10.634.043.233.280.810.76
GNMKGenMark Diagnostics, Inc20200122A25.9721.207.4210.1913.7811.01
GNOMGlobal X Genomics & Biotechnolo20200122ETF22.0122.1825.5825.56-3.40-3.38
GNPXGenprex, Inc. Common Stock20200122A64.6767.2435.0234.0232.2233.26
GNRSPDR S&P Global Natural Resourc20200122ETF13.385.705.535.590.170.11
GNRCGENERAC HOLDINGS INC20200122A12.397.504.254.063.263.45
GNSSGenasys Inc. Common Stock20200122A104.92221.5540.9044.76180.65176.80
GNTXGentex Corp20200122A4.2021.775.205.6616.6016.15
GNTYGuaranty Bancshares, Inc. Commo20200122A225.3592.1475.7576.6216.3915.52
GNUSGenius Brands International, In20200122A161.10140.1492.29100.8547.8539.29
GNWGenworth Financial, Inc.20200122A23.3519.013.024.7315.9914.28
GOGrocery Outlet Holding Corp. Co20200122A14.387.322.571.914.755.41
GOATVanEck Vectors Morningstar Glob20200122ETF36.6717.1721.0017.17-3.830.00
GOAUUS Global GO Gold and Precious20200122ETF31.7425.3714.2217.4311.157.94
GOEXGlobal X Gold Explorers ETF (NE20200122ETF58.86230.50227.79227.792.712.71
GOGLGolden Ocean Group Limited Comm20200122A19.8120.1811.5712.818.617.37
GOGOGogo Inc.20200122A19.3417.904.365.4113.5412.49
GOLDBarrick Gold Corp.20200122A5.484.512.772.541.741.97
GOLFAcushnet Holdings Corp.20200122A17.077.39-0.060.117.457.28
GOODGladstone Commercial Corporatio20200122A12.0211.904.368.017.543.88
GOOGAlphabet Inc. Class C Capital S20200122A4.522.530.921.031.611.51
GOOGLAlphabet Inc. Class A Common St20200122A3.942.390.630.421.761.97
GOOSCanada Goose Holdings Inc.20200122A6.214.260.781.133.483.13
GOROGold Resource Corporation20200122A20.3416.838.709.728.137.11
GOSSGossamer Bio, Inc. Common Stock20200122A44.3721.2910.1910.1211.1011.17
GOVTiShares U.S. Treasury Bond ETF20200122ETF3.822.331.682.010.650.31
GPAQGordon Pointe Acquisition Corp.20200122A578.31
GPCGenuine Parts Company20200122A5.653.241.421.441.821.80
GPIGroup 1 Automotive, Inc.20200122A14.936.031.871.984.164.05
GPKGraphic Packaging Holding Compa20200122A6.154.951.111.243.833.71
GPLGreat Panther Mining Limited20200122A41.1336.3223.1229.3813.206.95
GPMTGranite Point Mortgage Trust In20200122A8.456.723.003.013.723.71
GPNGlobal Payments, Inc.20200122A3.993.080.981.372.101.71
GPORGulfport Energy Corp.20200122A59.3036.7528.9130.607.846.14
GPREGreen Plains, Inc.20200122A19.5814.940.811.9514.1312.99
GPRKGEOPARK LIMITED20200122A28.9618.927.438.0411.4910.88
GPROGoPro, Inc.20200122A22.6919.677.096.6912.5312.92
GPSThe Gap, Inc.20200122A5.597.894.054.833.843.07
GPXGP Strategies Corp.20200122A75.5852.0761.0259.46-8.95-7.38
GQREFlexShares Global Quality Real20200122ETF11.827.566.857.000.700.56
GRAW.R. Grace & Co.20200122A7.113.761.351.362.412.40
GRAFGraf Industrial Corp. Common St20200122A37.6826.6526.6526.650.000.00
GRBKGreen Brick Partners, Inc20200122A22.9012.836.824.256.018.58
GRCThe Gorman-Rupp Company Common20200122A52.2424.1612.2515.2911.928.87
GREKGlobal X MSCI Greece ETF20200122ETF12.619.917.047.402.882.51
GRESIQ ARB Global Resources20200122ETF17.847.427.417.420.010.00
GRIDFirst Trust NASDAQ Clean Edge S20200122ETF29.1917.2811.8316.015.451.27
GRIFGriffin Industrial Realty, Inc.20200122A154.1090.2481.9488.748.291.50
GRINGrindrod Shipping Holdings Ltd.20200122A226.04185.2640.6440.64144.62144.62
GRMNGarmin Ltd20200122A4.343.932.432.541.501.38
GRNiPath Series B Carbon Exchange-20200122ETN71.17
GRNBVanEck Vectors Green Bond ETF20200122ETF18.189.979.039.010.930.95
GRNQGreenpro Capital Corp. Common S20200122A441.60382.54249.72251.22132.82131.33
GRNVGreenVision Acquisition Corp Co20200122A211.54172.20172.20172.200.000.00
GROWUS Global Investors Inc20200122A169.2390.4785.1285.095.355.38
GRPNGroupon, Inc.Common Stock20200122A33.0827.4712.2914.4815.1612.97
GRTSGritstone Oncology, Inc.20200122A126.7184.6135.0229.8449.5954.77
GRTXGalera Therapeutics, Inc. Commo20200122A369.32119.2171.7379.3747.4839.84
GRUAB Svensk Ekportkredit (Swedish20200122ETN96.0649.1742.6649.176.510.00
GRUBGRUBHUB INC.20200122A7.926.881.610.285.276.60
GRWGGROW GENERATION CORP20200122A68.93101.5747.3152.4054.2649.16
GSGoldman Sachs Group Inc.20200122A2.471.950.950.881.011.08
GSATGlobalstar, Inc.20200122A55.6050.1932.4232.4417.7617.75
GSBGlobalSCAPE, Inc.20200122A99.93139.92104.4496.1935.4843.73
GSBCGreat Southern Bancorp Inc20200122A56.1340.6930.2431.6110.449.08
GSCGS Connect S&P GSCI Enhanced Co20200122ETN73.2777.1177.1177.110.000.00
GSEUGoldman Sachs ActiveBeta Europe20200122ETF46.8923.4710.2715.1013.208.37
GSEWGoldman Sachs Equal Weight U.S.20200122ETF12.4412.0810.5410.541.541.54
GSHDGoosehead Insurance, Inc. Class20200122A44.1018.479.9510.028.528.45
GSIEGoldman Sachs ActiveBeta Intern20200122ETF9.455.314.253.861.061.46
GSITGSI Technology20200122A49.16106.0116.8218.2089.1987.81
GSJYGoldman Sachs ActiveBeta Japan20200122ETF17.0524.0726.8624.07-2.780.00
GSKYGreenSky, Inc. Class A Common S20200122A27.5216.262.975.1413.2911.12
GSLGlobal Ship Lease, Inc.20200122A168.2057.9945.6546.4412.3411.55
GSLCGoldman Sachs ActiveBeta U.S. L20200122ETF3.238.768.758.750.010.01
GSMFerroglobe PLC Ordinary Shares20200122A77.8667.1647.3337.4619.8329.70
GSPBarclays Bank PLC iPath Exchang20200122ETN21.7815.1715.6515.65-0.48-0.48
GSSGolden Star Resources Ltd.20200122A34.6225.1813.608.5711.5816.61
GSSCGS ActiveBeta U.S. Small Cap Eq20200122ETF15.8614.0213.3013.430.720.58
GSSTGoldman Sachs Access Ultra Shor20200122ETF4.802.912.912.910.000.00
GSUMGridsum Holding Inc.20200122A166.0663.6546.4355.8817.227.77
GSVGold Standard Ventures Corp.20200122A40.6278.5627.9338.7850.6439.78
GSYInvesco Ultra Short Duration ET20200122ETF1.991.331.331.330.000.00
GTGoodyear Tire & Rubber20200122A7.1815.686.628.349.067.35
GTEGran Tierra Energy Inc.20200122A90.6777.4643.1745.3134.2932.14
GTECGreenland Technologies Holding20200122A573.52228.65103.42103.42125.24125.24
GTESGates Industrial Corporation pl20200122A22.0813.055.8210.237.222.82
GTHXG1 Therapeutics, Inc. Common St20200122A34.5735.9810.2610.4225.7225.56
GTIMGood Times Restaurants Inc.20200122A367.20275.72264.05264.2411.6711.48
GTIPGoldman Sachs Access Inflation20200122ETF4.803.503.493.500.010.00
GTLSChart Industries, Inc.20200122A13.277.654.124.463.523.19
GTNGray Television, Inc.20200122A11.794.362.132.002.222.33
GTNAGray Television, Inc. Class A20200122A169.40240.7028.2955.79212.40184.91
GTOInvesco Total Return Bond ETF20200122ETF9.898.878.518.510.360.36
GTSTriple-S Management Corporation20200122A24.6214.539.4210.445.114.09
GTTGTT Communications, Inc.20200122A21.8618.504.204.6314.3013.87
GTXGarrett Motion Inc. Common Stoc20200122A22.8713.771.170.9812.6012.79
GTYGetty Realty Corp.20200122A12.717.780.540.607.247.18
GTYHGTY Technology Holdings, Inc. C20200122A132.98238.84105.63105.15133.20133.69
GUDBSage ESG Intermediate Credit ET20200122ETF24.9714.6814.6814.680.000.00
GULFWisdomTree Middle East Dividen20200122ETF135.8975.3975.8875.88-0.49-0.49
GUNRFlexShares Global Upstream Natu20200122ETF3.432.711.451.771.260.93
GUREGulf Resources, Inc. (NV) Commo20200122A375.15162.12166.56157.96-4.444.16
GURUGlobal X Guru Index ETF20200122ETF30.9424.4618.0918.096.376.37
GUSHDirexion Daily S&P Oil & Gas Ex20200122ETF10.966.263.483.012.783.25
GVGoldfield Corporation20200122A83.2052.3554.6352.87-2.28-0.52
GVAGranite Construction Inc.20200122A15.046.884.314.052.572.83
GVALCambria Global Value ETF20200122ETF13.967.526.886.270.631.25
GVIiShares Intermediate Government20200122ETF3.953.343.183.220.160.12
GVIPGoldman Sachs Hedge Industry VI20200122ETF10.7210.9610.1110.120.850.84
GVPGSE Systems, Inc.20200122A171.4643.9836.7636.767.227.22
GWBGreat Western Bancorp, Inc.20200122A10.774.71-0.14-0.024.844.73
GWGHGWG Holdings, Inc20200122A582.23235.14190.75186.0044.3949.13
GWREGUIDEWIRE SOFTWARE, INC.20200122A8.352.430.120.192.312.25
GWRSGlobal Water Resources, Inc.20200122A33.1129.8324.3524.375.485.46
GWWW.W. Grainger, Inc.20200122A8.5810.326.196.294.134.03
GWXSPDR S&P International Small Ca20200122ETF28.6217.0816.8716.920.210.16
GXCSPDR S&P China ETF20200122ETF9.856.345.355.720.990.61
GXFGlobal X FTSE Nordic Region ETF20200122ETF114.3666.8959.9359.936.966.96
GXGGlobal X MSCI Colombia ETF20200122ETF31.2159.8559.7459.740.110.11
GXGXGX Acquisiton Corp. Class A Com20200122A49.9330.0030.0030.000.000.00
GYLDArrow Dow Jones Global Yield ET20200122ETF58.8127.9219.4522.258.475.67
GYROGyrodyne, LLC Common Stock20200122A137.60
HHyatt Hotels Corporation20200122A8.124.300.792.193.512.11
HAHawaiian Holdings, Inc.20200122A12.7612.49-3.500.9115.9811.57
HACKETFMG Prime Cyber Security ETF20200122ETF12.607.317.787.75-0.47-0.44
HAEHaemonetics Corporation20200122A11.494.571.221.603.342.96
HAFCHanmi Financial Corp20200122A18.7910.111.532.058.588.05
HAILSPDR S&P Kensho Smart Mobility20200122ETF71.9093.4385.3491.018.082.41
HAINHain Celestial Group Inc20200122A8.4713.212.202.0811.0111.13
HALHalliburton Company20200122A4.223.251.091.632.171.62
HALLHallmark Financial Services, In20200122A73.4941.8422.6523.7319.1918.12
HALOHalozyme Therapeutics, Inc.