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'20200123A6.666.403.073.613.332.79
ETF_AvgVW Avg Across Security Type 'ETF’20200123ETF2.192.931.992.100.940.83
ETN_AvgVW Avg Across Security Type 'ETN’20200123ETN15.8710.115.196.174.923.94
AAgilent Technologies Inc.20200123A3.424.591.701.972.892.62
AAAlcoa Corporation20200123A6.445.90-1.64-1.377.547.26
AAAUPerth Mint Physical Gold ETF (T20200123ETF6.435.975.675.710.290.26
AADRAdvisorShares Dorsey Wright ADR20200123ETF69.6228.3828.3828.380.010.01
AALAmerican Airlines Group Inc.20200123A4.504.451.412.063.042.39
AAMCAltisource Asset Mgmt Corp20200123A201.9454.79-32.62-32.6287.4187.41
AAMEAtlantic American Corp20200123A485.83356.03302.86287.3853.1768.65
AANAaron's, Inc.20200123A8.024.931.902.143.022.79
AAOIApplied Optoelectronics, Inc.20200123A21.7816.80-0.276.7217.0610.08
AAONAaon Inc20200123A25.5214.315.958.188.366.13
AAPADVANCE AUTO PARTS INC20200123A6.728.121.992.706.135.42
AAPLApple Inc.20200123A0.820.90-0.070.380.970.51
AATAMERICAN ASSETS TRUST, INC.20200123A9.844.200.381.273.822.93
AAUAlmaden Minerals Ltd.20200123A53.78104.7344.7953.2259.9551.51
AAWWAtlas Air Worldwide Holdings, I20200123A18.7713.624.634.828.998.77
AAXJiShares MSCI All Country Asia e20200123ETF1.431.790.560.621.241.18
AAXNAxon Enterprise, Inc. Common St20200123A9.464.461.911.792.542.67
ABAllianceBernstein Holding, L.P.20200123A15.356.783.252.453.534.33
ABBVABBVIE INC.20200123A1.902.461.882.030.580.44
ABCAmerisourceBergen Corp.20200123A6.245.051.051.194.003.86
ABCBAmeris Bancorp20200123A11.2014.091.652.0412.4412.05
ABEOAbeona Therapeutics Inc. Common20200123A35.4231.5613.6314.0817.9317.48
ABEQAbsolute Core Strategy ETF20200123ETF15.9412.9612.4412.890.530.07
ABGAsbury Automotive Group, Inc.20200123A24.2112.348.489.643.862.71
ABIOARCA biopharma, Inc.20200123A217.24119.4071.5970.9047.8248.50
ABMABM Industries, Inc.20200123A10.386.792.482.604.324.19
ABMDAbiomed Inc20200123A14.728.723.353.275.385.46
ABRArbor Realty Trust, Inc.20200123A6.905.522.241.403.274.12
ABTAbbott Laboratories20200123A2.401.680.710.830.980.86
ABTXAllegiance Bancshares, Inc.20200123A16.708.654.905.053.753.60
ABUSArbutus Biopharma Corporation C20200123A54.7735.8521.9122.8013.9413.05
ACAssociated Capital Group, Inc.20200123A188.03140.56107.67115.5632.8925.01
ACAArcosa, Inc. Common Stock20200123A14.868.993.064.115.934.88
ACADAcadia Pharmaceuticals Inc.20200123A10.494.890.261.824.633.07
ACAMAcamar Partners Acquisition Cor20200123A53.8349.7049.7049.700.000.00
ACBAurora Cannabis Inc. Common Sha20200123A48.7344.4725.4930.6618.9913.80
ACBIAtlantic Capital Bancshares, In20200123A20.1415.223.324.6711.9010.55
ACCAmerican Campus Communities, In20200123A8.125.993.523.902.472.11
ACCOAcco Brands Corporation20200123A12.909.224.734.924.504.31
ACELAccel Entertainment, Inc.20200123A53.8332.2027.1929.125.013.08
ACERAcer Therapeutics Inc. Common S20200123A78.15100.2131.9832.6668.2367.55
ACESALPS Clean Energy ETF20200123ETF15.9435.9032.7534.253.151.65
ACGLArch Capital Group Ltd20200123A3.293.231.241.491.991.75
ACHCAcadia Healthcare Company, Inc.20200123A10.5112.651.472.3011.1810.34
ACHVAchieve Life Sciences, Inc.20200123A74.4483.1960.0863.7923.1419.42
ACIAAcacia Communications, Inc. Com20200123A3.492.071.701.640.370.43
ACIOAptus Collared Income Opportuni20200123ETF21.6219.1919.1719.090.020.10
ACIUAC Immune SA20200123A53.15137.74-5.41-5.19143.15142.93
ACIWACI Worldwide, Inc.20200123A7.924.091.722.192.371.90
ACLSAxcelis Technologies Inc20200123A17.4824.101.712.5922.3921.51
ACMAecom20200123A3.923.571.862.371.711.20
ACMRACM Research, Inc. Class A Comm20200123A39.9723.7410.8013.8112.959.94
ACNAccenture PLC20200123A2.471.500.330.741.170.76
ACNBACNB Corp20200123A243.48108.8286.1865.9922.6342.82
ACORAcorda Therapeutics, Inc.20200123A44.1340.217.3919.8332.8220.39
ACREAres Commercial Real Estate Cor20200123A6.257.094.785.072.312.02
ACRSAclaris Therapeutics, Inc.20200123A67.7351.2927.1126.2523.9724.83
ACRXAcelRx Pharmaceuticals, Inc20200123A57.9552.7521.8722.8130.8829.94
ACSGXtrackers MSCI ACWI ex USA ESG20200123ETF20.9424.960.520.5224.4324.43
ACSIAmerican Customer Satisfaction20200123ETF7.289.269.078.290.190.97
ACSTAcasti Pharma, Inc.20200123A36.7856.7333.5833.9223.1522.80
ACTAdvisorShares Vice ETF20200123ETF18.6239.8738.4236.261.453.60
ACTGAcacia Research Corporation20200123A55.7837.7433.7134.204.033.54
ACTTAct II Global Acquisition Corp.20200123A12.407.065.935.941.131.12
ACUAcme United Corporation20200123A209.92131.67105.93105.9325.7525.75
ACWFiShares Edge MSCI Multifactor G20200123ETF31.838.896.126.072.772.83
ACWIiShares MSCI ACWI ETF20200123ETF1.250.910.150.260.750.64
ACWViShares Edge MSCI Min Vol Globa20200123ETF3.022.261.791.810.480.45
ACWXiShares MSCI ACWI ex US ETF20200123ETF2.041.721.011.100.710.61
ACYAeroCentury Corporation20200123A459.48224.91178.93201.4045.9723.51
ADBEAdobe Inc.20200123A3.824.190.652.383.541.81
ADCAgree Realty Corporation20200123A7.474.041.781.892.262.15
ADESAdvanced Emissions Solutions, I20200123A26.5222.8114.0917.318.725.50
ADIAnalog Devices, Inc.20200123A4.012.540.511.432.031.11
ADILAdial Pharmaceuticals, Inc20200123A275.58199.76202.92194.48-3.165.27
ADMArcher Daniels Midland Company20200123A2.574.341.521.682.822.67
ADMAADMA Biologics, Inc.20200123A29.4521.099.229.3511.8611.74
ADMEAptus Behavioral Momentum ETF20200123ETF12.4916.3913.9616.192.430.20
ADMPAdamis Pharmaceuticals Corporat20200123A110.65120.6854.5657.7666.1162.92
ADMSAdamas Pharmaceuticals, Inc.20200123A40.4427.0716.8015.8310.2711.24
ADNTAdient plc Ordinary Shares20200123A15.927.613.764.823.852.79
ADPAutomatic Data Processing20200123A3.673.090.591.442.501.65
ADPTAdaptive Biotechnologies Corpor20200123A19.2532.5727.5529.215.023.36
ADREInvesco BLDRS Emerging Markets20200123ETF29.0716.9116.7516.820.170.10
ADROAduro Biotech, Inc.20200123A76.7097.8249.1754.2348.6643.70
ADSAlliance Data Systems Corporati20200123A8.806.761.662.855.103.91
ADSKAutodesk Inc20200123A4.294.940.300.904.644.04
ADSWAdvanced Disposal Services, Inc20200123A3.053.031.531.941.511.09
ADTADT Inc.20200123A15.5213.337.187.736.155.60
ADTNAdtran Inc20200123A21.0317.352.585.3214.7812.05
ADUSAddus HomeCare Corp.20200123A32.6712.865.886.536.155.43
ADVMAdverum Biotechnologies, Inc. C20200123A27.6215.152.676.7112.488.44
ADXSAdvaxis, Inc.20200123A69.4190.5243.5961.0346.9429.49
AEAdams Resources & Energy Inc.20200123A120.12627.91415.97416.60211.94211.31
AEEAmeren Corporation20200123A2.851.910.921.110.990.80
AEGNAegion Corp20200123A25.2917.498.469.459.028.04
AEHRAehr Test Systems20200123A84.1067.9490.6385.70-22.69-17.76
AEISAdvanced Energy Industries Inc20200123A15.9612.286.487.495.804.78
AELAmerican Equity Investment Life20200123A8.306.953.433.203.523.75
AEMAgnico Eagle Mines Ltd.20200123A4.043.800.981.142.822.67
AEMDAETHLON MEDICAL INC20200123A77.5670.0037.4141.5332.5928.47
AEOAmerican Eagle Outfitters20200123A7.026.321.261.665.064.66
AEPAmerican Electric Power Company20200123A2.181.921.191.400.730.52
AERAercap Holdings N.V.20200123A5.964.882.813.252.071.63
AERIAerie Pharmaceuticals, Inc.20200123A17.879.553.614.085.945.47
AESAES Corporation20200123A4.927.151.181.215.985.95
AESEAllied Esports Entertainment, I20200123A218.86188.11165.73167.9422.3820.18
AESRAnfield U.S. Equity Sector Rota20200123ETF73.4561.6947.3947.3914.2914.29
AEYADDvantage Technologies Group,20200123A100.5758.8242.5042.1916.3216.63
AEYEAudioEye, Inc. Common Stock20200123A242.17217.01114.29134.41102.7282.59
AEZSAeterna Zentaris, Inc.20200123A127.06109.4752.6548.0956.8161.38
AFCAllied Capital Corporation20200123A19.497.873.173.174.704.70
AFGAmerican Financial Group, Inc.20200123A8.125.693.433.642.262.05
AFHAtlas Financial Holdings, Inc.20200123A176.97239.91138.24138.47101.67101.44
AFIArmstrong Flooring, Inc.20200123A53.2720.3614.7916.305.574.06
AFIFAnfield Universal Fixed Income20200123ETF27.681.141.141.140.000.00
AFINAmerican Finance Trust, Inc. Cl20200123A21.6137.389.839.6627.5527.72
AFKVanEck Vectors Africa Index ETF20200123ETF33.3626.20-8.70-10.0434.9036.24
AFLAflac Inc.20200123A2.033.00-0.59-2.753.595.75
AFLGFirst Trust Active Factor Large20200123ETF32.35
AFMCFirst Trust Active Factor Mid C20200123ETF42.53
AFMDAffimed N.V.20200123A35.2245.476.115.4439.3640.03
AFSMFirst Trust Active Factor Small20200123ETF37.8419.3319.3319.330.000.00
AFTYPacer CSOP FTSE China A50 ETF20200123ETF25.6236.9322.8327.6614.109.27
AFYAAfya Limited Class A Common Sha20200123A175.1466.4463.4265.153.021.29
AGFIRST MAJESTIC SILVER CORP20200123A9.739.62-0.123.069.756.55
AGBAAGBA Acquisition Limited Ordina20200123A107.00
AGCOAGCO Corporation20200123A8.394.962.152.472.812.49
AGEAgeX Therapeutics, Inc.20200123A226.51223.60177.80176.0845.8047.52
AGENAgenus Inc.20200123A26.3024.8414.2815.1310.579.71
AGFSAgroFresh Solutions, Inc. Commo20200123A124.11109.4836.9846.5472.5062.94
AGGiShares Core U.S. Aggregate Bon20200123ETF0.890.960.730.770.240.19
AGGPIQ Enhanced Core Plus Bond U.S.20200123ETF13.772.932.932.930.000.00
AGGYWisdomTree Yield Enhanced U.S.20200123ETF2.352.933.533.50-0.60-0.57
AGIAlamos Gold Inc. Class A Common20200123A16.2911.654.565.677.075.96
AGIOAgios Pharmaceuticals, Inc.20200123A13.9213.272.463.1710.8110.11
AGLEAeglea BioTherapeutics, Inc.20200123A98.0772.7347.5750.9625.1521.77
AGMFederal Agricultural Mortgage C20200123A50.1618.8314.9915.703.843.13
AGMAFederal Agricultural Mortgage C20200123A265.33
AGMHAGM Group Holdings Inc. Class A20200123A475.91307.80261.14271.9246.6635.87
AGNAllergan plc20200123A1.882.100.720.651.391.45
AGNCAGNC Investment Corp. Common St20200123A5.454.351.881.882.462.47
AGNDWisdomTree Trust WisdomTree Neg20200123ETF41.3137.8537.6937.660.160.20
AGOAssured Guaranty, LTD20200123A5.793.851.841.862.011.99
AGRAvangrid, Inc.20200123A5.027.154.734.862.422.30
AGROADECOAGRO S.A.20200123A21.5513.318.298.075.025.24
AGRXAgile Therapeutics, Inc20200123A35.4342.7821.6625.4821.1217.12
AGSPlayAGS, Inc.20200123A34.6924.4114.3517.5810.066.83
AGTiShares MSCI Argentina and Glob20200123ETF65.2722.2726.5622.95-4.29-0.68
AGTCApplied Genetic Technologies Co20200123A53.8149.7823.4425.8226.3423.96
AGXArgan, Inc20200123A25.7811.476.086.305.395.17
AGYSAgilysys, Inc.20200123A21.6214.111.932.7012.1811.41
AGZiShares Agency Bond ETF20200123ETF4.544.874.094.850.780.01
AGZDWisdomTree Trust WisdomTree Int20200123ETF36.7822.5419.4419.443.103.10
AHCA.H. Belo Corporation20200123A92.0336.7335.4635.461.271.27
AHCOAdaptHealth Corp. Class A Commo20200123A251.24190.92177.01177.3913.9213.53
AHHArmada Hoffler Properties, Inc.20200123A13.566.243.384.542.861.70
AHPIAllied Healthcare Products20200123A650.82372.85328.70325.5444.1547.32
AHTAshford Hospitality Trust, Inc.20200123A37.4734.8225.3427.099.487.73
AIArlington Asset Investment Corp20200123A17.5815.629.9612.055.663.65
AIAiShares Asia 50 ETF20200123ETF16.1211.438.678.892.762.54
AIEQAI Powered Equity ETF20200123ETF27.4615.8414.5314.571.311.28
AIGAmerican International Group, I20200123A2.392.432.042.400.400.03
AIHSSenmiao Technology Limited Comm20200123A227.35240.03192.89172.5047.1467.53
AIIQAI Powered International Equity20200123ETF16.3617.9417.9417.940.000.00
AIMAIM ImmunoTech Inc.20200123A121.71108.2255.6980.3552.5027.88
AIMCAltra Industrial Motion Corp.20200123A13.625.990.741.055.244.94
AIMTAimmune Therapeutics, Inc.20200123A13.4514.897.294.967.599.93
AINAlbany International Corp Class20200123A12.089.527.997.151.542.37
AINCAshford Inc.20200123A212.0866.9569.9969.10-3.05-2.16
AINVApollo Investment Corporation20200123A6.575.592.011.993.583.60
AIQGlobal X Future Analytics Tech20200123ETF34.6021.3913.7914.657.606.73
AIRAAR Corp.20200123A16.406.773.465.153.311.62
AIRGAirgain, Inc. Common Stock20200123A56.0353.2033.3134.0619.8919.14
AIRIAir Industries Group20200123A135.15240.4560.2762.94180.18177.50
AIRRFirst Trust RBA American Indust20200123ETF15.217.286.177.041.110.25
AIRTAir T Inc20200123A952.05398.59398.59398.590.000.00
AITApplied Industrial Technologies20200123A25.4512.219.9111.422.310.80
AIVApartment Investment and Manage20200123A3.842.950.750.682.202.27
AIZAssurant, Inc.20200123A5.863.900.461.223.442.68
AJGArthur J. Gallagher & Co.20200123A5.162.510.600.451.922.07
AJRDAerojet Rocketdyne Holdings, In20200123A8.684.421.051.353.383.07
AJXGreat Ajax Corp.20200123A8.634.552.773.101.791.45
AKAMAkamai Technologies Inc20200123A4.993.820.240.633.583.20
AKBAAkebia Therapeutics, Inc.20200123A15.1712.18-2.41-0.9314.5913.12
AKCAAkcea Therapeutics, Inc. Common20200123A33.0330.787.4410.5823.3420.20
AKERAkers Biosciences Inc20200123A90.2278.3170.8169.697.508.54
AKGAsanko Gold Inc.20200123A104.47124.75103.92105.4520.8319.30
AKRAcadia Realty Trust20200123A5.343.741.171.312.572.43
AKROAkero Therapeutics, Inc. Common20200123A108.5379.6737.7927.9041.8851.77
AKRXAkorn, Inc.20200123A76.2260.6536.6439.5823.9921.06
AKTSAKOUSTIS TECHNOLOGIES, INC.20200123A26.1127.174.755.6822.4121.49
ALAir Lease Corporation20200123A6.644.19-4.76-0.148.954.34
ALACAlberton Acquisition Corporatio20200123A54.14
ALBAlbemarle Corporation20200123A5.993.790.771.303.022.49
ALBOAlbireo Pharma, Inc. Common Sto20200123A63.39110.8499.20100.4211.6410.42
ALCAlcon Inc. Ordinary Shares20200123A5.533.392.091.861.301.53
ALCOAlico Inc20200123A108.7050.1115.0722.6735.0427.44
ALDXAldeyra Therapeutics, Inc.20200123A46.6426.547.828.5618.7217.97
ALEALLETE, Inc.20200123A8.083.421.561.711.861.70
ALECAlector, Inc. Common Stock20200123A35.2725.5019.1525.756.35-0.25
ALEXAlexander & Baldwin, Inc.20200123A16.516.732.602.444.134.28
ALFAAlphaClone Alternative Alpha ET20200123ETF27.99123.539.4013.57114.14109.96
ALGAlamo Group, Inc.20200123A38.5912.3410.269.292.083.04
ALGNAlign Technology Inc20200123A11.307.643.685.013.962.62
ALGRAllegro Merger Corp. Common Sto20200123A48.6635.7235.7235.720.000.00
ALGTAllegiant Travel Company20200123A24.0911.177.017.774.163.40
ALIMAlimera Sciences, Inc.20200123A334.70213.91127.41138.8286.5075.09
ALJJALJ Regional Holdings, Inc. Com20200123A364.55186.7973.19162.63113.6024.16
ALKAlaska Air Group, Inc.20200123A7.304.803.044.521.760.28
ALKSAlkermes Inc. plc20200123A8.9810.792.213.988.586.83
ALLThe Allstate Corporation20200123A2.871.610.630.750.980.87
ALLEAllegion Public Limited Company20200123A4.883.111.251.571.861.53
ALLKAllakos Inc.20200123A37.1628.0110.9015.6117.1212.43
ALLOAllogene Therapeutics, Inc. Com20200123A23.3111.384.735.416.655.98
ALLTAllot Ltd. Ordinary Shares20200123A17.7711.889.2410.462.641.42
ALLYAlly Financial Inc.20200123A3.312.460.020.162.442.30
ALNAAllena Pharmaceuticals, Inc. Co20200123A139.58107.0467.6368.6439.4138.40
ALNYAlnylam Pharmaceuticals, Inc.20200123A17.257.731.301.966.435.77
ALOAlio Gold Inc. Common Shares20200123A70.0975.4575.1783.010.27-7.57
ALOTAstroNova, Inc. Common Stock20200123A58.6136.286.126.2930.1629.99
ALPNAlpine Immune Sciences, Inc. Co20200123A347.68237.78187.68188.0550.1049.73
ALRMAlarm.com Holdings, Inc.20200123A12.9213.77-0.312.2414.0811.53
ALRNAileron Therapeutics, Inc. Comm20200123A106.20148.48109.96110.4838.5338.00
ALRSAlerus Financial Corporation Co20200123A98.5954.4454.9254.87-0.48-0.43
ALSKAlaska Communications Systems20200123A68.3868.2056.6556.1611.5412.04
ALSNALLISON TRANSMISSION HOLDINGS,20200123A6.407.354.555.302.802.10
ALTAltimmune, Inc. Common Stock20200123A74.9067.3635.2244.5532.1422.82
ALTMAltus Midstream Company Class A20200123A72.0246.5132.7434.2013.7712.31
ALTRAltair Engineering Inc. Class A20200123A20.558.03-2.792.5510.825.48
ALTSProShares Morningstar Alternati20200123ETF14.15144.17184.77184.77-40.60-40.60
ALTYGlobal X SuperDividend Alternat20200123ETF34.4422.7122.0422.040.670.67
ALUSAlussa Energy Acquisition Corp.20200123A90.8650.5550.5550.550.000.00
ALVAutoliv, Inc.20200123A8.184.161.511.772.652.40
ALXAlexander's Inc.20200123A79.6446.2940.4640.296.334.66
ALXNAlexion Pharmaceuticals Inc20200123A6.253.860.970.732.893.13
ALYAAlithya Group inc. Class A Subo20200123A202.73167.21-173.43-122.24340.63289.45
AMAntero Midstream Corporation Co20200123A16.1821.7314.1413.197.678.56
AMAGAMAG Pharmaceuticals, Inc.20200123A22.4213.904.744.279.219.68
AMALAmalgamated Bank Class A Common20200123A204.3470.5057.9457.8912.5512.61
AMATApplied Materials Inc20200123A1.982.180.480.501.711.69
AMBAAmbarella, Inc. Ordinary Shares20200123A10.776.40-0.69-0.227.096.62
AMBCAmbac Financial Group, Inc.20200123A14.0438.720.971.0437.7437.68
AMCAMC ENTERTAINMENT HOLDINGS, INC20200123A15.0414.859.3710.635.484.22
AMCAiShares Russell 1000 Pure U.S.20200123ETF16.5057.0856.2682.880.82-25.81
AMCIAMCI Acquisition Corp. Class A20200123A27.2321.9819.8419.852.142.13
AMCRAmcor plc Ordinary Shares20200123A9.426.634.083.822.552.81
AMCXAMC Networks Inc. Class A20200123A11.105.641.491.054.144.59
AMDAdvanced Micro Devices20200123A1.961.961.391.060.570.90
AMEAmetek, Inc.20200123A3.872.841.321.271.521.57
AMEDAmedisys Inc20200123A17.767.032.583.344.453.69
AMEHApollo Medical Holdings, Inc. C20200123A56.0738.0919.4118.8018.6919.30
AMGAffiliated Managers Group20200123A12.205.542.502.593.042.95
AMGNAmgen Inc20200123A3.613.311.051.302.262.01
AMHAMERICAN HOMES 4 RENT20200123A3.902.980.120.532.862.45
AMHCAmplitude Healthcare Acquisitio20200123A151.90
AMJJP Morgan Alerian MLP Index ETN20200123ETN4.684.763.343.931.430.83
AMKAssetMark Financial Holdings, I20200123A119.3237.6227.9429.339.688.29
AMKRAmkor Technology Inc20200123A8.038.642.633.466.005.18
AMLPAlerian MLP ETF20200123ETF11.858.594.595.444.003.15
AMNAMN Healthcare Services20200123A10.108.956.036.172.922.77
AMNBAmerican National Bankshares In20200123A233.6192.0475.3781.0816.6710.96
AMOMQraft AI-Enhanced US Large Cap20200123ETF25.8310.837.459.673.381.16
AMOTAllied Motion Technologies Inc20200123A92.6248.3431.5741.6516.776.69
AMPAmeriprise Financial, Inc.20200123A5.623.480.901.092.251.97
AMPEAmpio Pharmaceuticals, Inc20200123A74.7881.7156.2661.3325.4520.38
AMPHAmphastar Pharmaceuticals, Inc.20200123A12.8110.151.180.698.969.46
AMPYAmplify Energy Corp.20200123A27.8618.752.673.5516.0815.20
AMRBAmerican River Bankshares20200123A42.5750.0153.2953.29-3.28-3.28
AMRCAmeresco, Inc.20200123A16.648.573.974.304.604.27
AMRHAmeri Holdings, Inc. Common Sto20200123A220.33205.26113.07122.6492.1882.62
AMRKA-Mark Precious Metals, Inc.20200123A249.21162.96162.65162.900.310.06
AMRSAmyris Inc.20200123A35.6047.3722.6122.7524.8124.64
AMRXAmneal Pharmaceuticals, Inc. Cl20200123A20.4218.663.64-8.1615.0126.82
AMSAmerican Shared Hospital Servic20200123A211.16111.53145.21145.21-33.68-33.68
AMSCAmerican Superconductor Corp20200123A35.9926.9516.3211.6110.6315.34
AMSFAMERISAFE, Inc.20200123A24.8711.858.829.293.032.56
AMSWAAmerican Software, Inc.20200123A28.2917.3110.234.467.0812.85
AMTAmerican Tower Corporation20200123A4.414.521.151.383.373.13
AMTBAmerant Bancorp Inc. Class A Co20200123A66.5037.6430.2829.257.368.39
AMTBBAmerant Bancorp Inc. Class B Co20200123A887.3498.32259.30106.66-160.99-8.35
AMTDTD Ameritrade Holding Corp20200123A2.313.531.831.871.701.67
AMTXAemetis, Inc.20200123A477.97471.25471.25471.250.000.00
AMUETRACS Alerian MLP Index ETN20200123ETN14.317.661.652.136.005.53
AMUBETRACS Alerian MLP Index ETN Se20200123ETN11.987.367.567.56-0.20-0.20
AMWDAmerican Woodmark Corp20200123A30.1213.156.157.417.005.74
AMZAInfraCap MLP ETF20200123ETF23.2917.6813.2113.254.474.42
AMZNAmazon.Com Inc20200123A3.492.161.031.201.130.96
ANAutoNation, Inc.20200123A6.963.402.311.961.091.45
ANABAnaptysBio, Inc. Common Stock20200123A22.9912.5710.117.262.465.31
ANATAmerican National Insurance20200123A76.0228.3123.8024.124.524.19
ANDEAndersons Inc/The20200123A21.8819.874.375.0715.5114.81
ANETArista Networks20200123A8.375.723.844.131.881.59
ANFAbercrombie & Fitch Co.20200123A8.049.456.346.383.113.07
ANGIANGI Homeservices Inc. Class A20200123A13.3757.7833.8543.0223.9514.76
ANGLVanEck Vectors Fallen Angel Hig20200123ETF3.538.177.917.910.280.26
ANGOAngioDynamics, Inc.20200123A17.0825.984.485.1821.5020.80
ANHAnworth Mortgage Asset Corporat20200123A27.8020.4418.1618.252.071.97
ANIKAnika Therapeutics Inc20200123A21.0010.873.663.007.217.88
ANIPANI Pharmaceuticals, Inc.20200123A40.6818.9712.6413.116.335.86
ANIXAnixa Biosciences, Inc.20200123A92.3983.8520.7417.1063.1166.75
ANSSAnsys Inc20200123A8.284.081.391.772.732.35
ANTMANTHEM, INC.20200123A6.002.850.511.342.341.51
ANYSphere 3D Corp. Common Shares20200123A360.00299.32198.01199.63101.3199.69
AOAiShares Core Aggressive Allocat20200123ETF10.776.924.274.312.652.61
AOBCAmerican Outdoor Brands Corpora20200123A11.4611.352.224.329.137.03
AOKiShares Core Moderate Allocatio20200123ETF5.464.571.972.002.602.57
AOMiShares Core Moderate Allocatio20200123ETF6.2412.406.626.415.795.99
AONAon plc Class A20200123A4.782.791.491.171.301.61
AORiShares Core Growth Allocation20200123ETF8.236.465.705.410.761.05
AOSA.O. Smith Corporation20200123A5.684.290.871.153.423.14
AOSLAlpha and Omega Semiconductor L20200123A30.2019.19-1.94-1.9921.1321.18
APAmpco-Pittsburgh Corp.20200123A126.4893.0882.4881.5110.5911.57
APAApache Corporation20200123A4.056.69-2.39-0.409.097.10
APAMARTISAN PARTNERS ASSET MANAGEME20200123A8.335.422.993.252.432.17
APDAir Products & Chemicals, Inc.20200123A5.355.085.840.52-0.764.56
APDNApplied DNA Sciences, Inc.20200123A98.5082.4850.7653.6531.7228.83
APEIAmerican Public Education, Inc.20200123A26.3317.282.941.9914.3415.29
APENApollo Endosurgery, Inc.20200123A452.263718.97-23.90-23.903742.873742.87
APEXApex Global Brands Inc. Common20200123A142.90117.5469.9672.3947.5845.15
APHAmphenol Corporation20200123A5.313.901.521.892.382.01
APHAAphria Inc. Common Shares20200123A17.3015.283.645.6711.659.61
APLEApple Hospitality REIT, Inc.20200123A6.414.882.752.692.142.19
APLSApellis Pharmaceuticals, Inc. C20200123A19.408.432.022.726.425.71
APLTApplied Therapeutics, Inc. Comm20200123A158.8693.5365.0269.5828.5123.96
APMAptorum Group Limited Class A O20200123A122.72125.6985.7688.7339.9336.96
APOApollo Global Management, Inc.20200123A4.864.171.581.432.592.73
APOGApogee Enterprises Inc20200123A15.537.581.371.616.215.97
APPFAppFolio, Inc. Class A20200123A30.1311.255.244.486.016.77
APPNAppian Corporation Class A Comm20200123A13.337.080.802.106.284.99
APPSDigital Turbine, Inc.20200123A14.9712.21-1.24-0.2613.4512.47
APREAprea Therapeutics, Inc. Common20200123A150.1355.2339.8044.6115.4410.62
APRNBlue Apron Holdings, Inc. Class20200123A49.5449.4136.3136.7913.1012.62
APTAlpha Pro Tech, Ltd.20200123A78.5776.5845.7251.9130.8924.67
APTOAptose Biosciences, Inc.20200123A40.6230.3712.1312.4218.2517.95
APTSPreferred Apartment Communities20200123A14.689.434.775.334.674.11
APTVAptiv PLC20200123A5.525.762.532.703.233.06
APTXAptinyx Inc. Common Stock20200123A69.4655.9016.8018.6039.1037.30
APVOAptevo Therapeutics Inc20200123A111.29108.0983.7586.0424.3422.05
APWCAsia Pacific Wire & Cable Corp20200123A362.38282.71291.81291.81-9.10-9.10
APXTApex Technology Acquisition Cor20200123A206.72159.07159.07159.070.000.00
APYApergy Corporation Common Stock20200123A18.769.606.375.713.233.89
APYXApyx Medical Corporation Common20200123A57.9868.9048.4349.9220.4718.98
AQBAquaBounty Technologies, Inc.20200123A167.62150.76109.49106.5441.2644.22
AQMSAqua Metals, Inc. Common Stock20200123A75.9376.8037.6233.6739.1743.13
AQNAlgonquin Power & Utilities Cor20200123A6.676.934.324.802.622.14
AQSTAquestive Therapeutics, Inc. Co20200123A43.9035.1613.7918.3121.3716.85
AQUAEvoqua Water Technologies Corp.20200123A9.209.963.744.266.235.70
ARANTERO RESOURCES CORPORATION20200123A48.8540.1225.7926.8614.3313.25
ARAAmerican Renal Associates Holdi20200123A36.9029.8018.4319.7711.3710.03
ARAVAravive, Inc. Common Stock20200123A49.5338.864.796.8834.0731.98
ARAYAccuray Incorporated20200123A25.9533.07-5.3411.4238.4121.65
ARCARC Document Solutions, Inc.20200123A90.9977.2236.6540.3340.5736.89
ARCBArcBest Corporation20200123A23.0014.005.645.218.368.80
ARCCAres Capital Corporation20200123A5.324.922.632.982.311.95
ARCEArco Platform Limited Class A C20200123A77.5428.4217.9919.1710.439.26
ARCHArch Coal, Inc.20200123A18.1610.182.192.487.997.71
ARCMArrow Reserve Capital Managemen20200123ETF35.9618.9618.9618.960.000.00
ARCOARCOS DORADOS HOLDINGS INC.20200123A15.2710.766.297.274.473.49
ARCTArcturus Therapeutics Holdings20200123A110.4364.7021.0627.1643.6437.54
ARDArdagh Group S.A. Class A Commo20200123A26.7315.838.509.747.336.08
ARDSAridis Pharmaceuticals Inc. Com20200123A869.22523.81459.14451.1964.6772.63
ARDXArdelyx, Inc.20200123A18.1912.872.744.5410.138.33
AREAlexandria Real Estate Equities20200123A5.663.411.111.432.301.98
ARECAMERICAN RESOURCES CORP20200123A197.42219.92142.38142.3877.5477.54
ARESAres Management Corporation Cla20200123A13.0418.984.364.2814.6214.69
ARGOArgo Group International Holdin20200123A21.288.946.666.352.282.59
ARGTGlobal X MSCI Argentina ETF20200123ETF38.3131.4320.8623.6310.577.79
ARIAPOLLO COMMERCIAL REAL ESTATE F20200123A5.517.393.173.584.223.80
ARKFARK Fintech Innovation ETF20200123ETF31.9821.1117.3220.873.800.24
ARKGARK Genomic Revolution ETF20200123ETF18.5919.027.527.7711.5011.25
ARKKARK Innovation ETF20200123ETF9.235.524.704.400.821.12
ARKQARK Autonomous Technology & Rob20200123ETF14.107.495.715.321.782.17
ARKRArk Restaurants Corp20200123A229.97134.61134.61134.610.000.00
ARKWARK Next Generation Internet ET20200123ETF7.0910.484.998.725.531.81
ARLAmerican Realty Investors, Inc.20200123A766.40479.69479.69479.690.000.00
ARLOArlo Technologies, Inc.20200123A26.2117.8912.3811.515.506.37
ARLPAlliance Resource Partners LP20200123A19.3411.682.143.549.548.15
ARMKARAMARK20200123A4.386.373.383.583.002.79
ARMPArmata Pharmaceuticals, Inc. Co20200123A108.44174.59155.95155.9518.6518.65
ARNAArena Pharmaceuticals Inc20200123A14.9813.220.892.0512.3311.17
ARNCArconic Corporation20200123A3.584.470.021.464.463.02
AROCArchrock Inc20200123A11.317.713.343.034.374.68
AROWArrow Financial Corp20200123A74.8561.6442.7044.1418.9417.50
ARPOAerpio Pharmaceuticals, Inc. Co20200123A65.4353.7825.4222.7428.3631.04
ARRARMOUR Residential REIT, Inc.20200123A5.334.571.441.973.132.60
ARTLArtelo Biosciences, Inc. Common20200123A265.11161.53107.46111.3554.0750.18
ARTNAArtesian Resources Corp20200123A61.5528.7926.3327.112.461.68
ARTWArts-Way Manufacturing Co Inc20200123A324.81235.11161.33189.8873.7845.23
ARVNArvinas, Inc20200123A44.0620.7915.8916.914.903.88
ARWArrow Electronics, Inc.20200123A8.883.761.942.421.821.34
ARWRArrowhead Research Corporation20200123A15.009.626.336.453.293.17
ARYAARYA Sciences Acquisiton Corp.20200123A204.5661.2961.2961.290.000.00
ASBAssociated Banc-Corp20200123A5.1417.1714.1514.653.022.58
ASCARDMORE SHIPPING CORPORATION20200123A23.1923.8614.5816.509.287.36
ASEAGlobal X FTSE Southeast Asia ET20200123ETF103.4980.8462.6666.9518.1813.90
ASETFlexShares Real Assets Allocati20200123ETF72.9950.8050.8050.800.000.00
ASFIAsta Funding Inc20200123A150.8358.7258.3958.390.340.34
ASGNASGN Incorporated20200123A13.539.920.276.759.663.17
ASHAshland Global Holdings Inc.20200123A6.994.901.102.563.802.33
ASHRXtrackers Harvest CSI 300 China20200123ETF3.495.774.294.731.491.05
ASHSXtrackers Harvest CSI 500 China20200123ETF17.3719.3420.3920.24-1.05-0.90
ASHXXtrackers MSCI China A Inclusio20200123ETF79.2646.9621.3421.3425.6125.61
ASIXAdvanSix Inc.20200123A22.2213.964.385.659.588.31
ASMAvino Silver & Gold Mines Ltd.20200123A17.0315.884.244.3011.6411.59
ASMBAssembly Biosciences, Inc20200123A40.3926.104.846.2021.2619.90
ASNAAscena Retail Group, Inc.20200123A53.5341.2713.3216.9727.9624.31
ASPNAspen Aerogels, Inc.20200123A79.7051.5314.2616.4837.2835.06
ASPSAltisource Portfolio Solutions20200123A39.3522.2712.7512.359.529.93
ASPUASPEN GROUP, INC.20200123A56.71258.3348.9048.08209.43210.25
ASRTAssertio Therapeutics, Inc. Com20200123A83.5773.9237.3136.9336.6136.98
ASRVAmeriServ Financial Inc20200123A67.95111.7583.3783.3828.3828.37
ASTCAstrotech Corporation (DE) Comm20200123A291.17174.57151.44152.8223.1221.75
ASTEAstec Industries Inc20200123A26.8513.383.132.9010.2510.48
ASURAsure Software, Inc20200123A28.2026.251.7410.5224.5215.74
ASYSAmtech Systems Inc20200123A40.8657.9850.0749.977.918.01
ATAtlantic Power Corporation20200123A41.8337.9338.2238.56-0.28-0.62
ATECAlphatec Holdings, Inc.20200123A39.1540.0520.3721.7819.6818.27
ATENA10 NETWORKS INC20200123A22.3016.063.814.3712.2411.69
ATESTCTest Symbol Class C20200123A25.9516.2716.3216.25-0.050.02
ATESTGTEST SYMBOL20200123A32.0817.3317.2217.250.120.08
ATEXAnterix Inc. Common Stock20200123A39.7824.9813.2415.4611.749.52
ATGEAdtalem Global Education Inc. C20200123A11.505.621.081.994.543.63
ATHAthene Holding Ltd. Class A Com20200123A5.025.253.342.901.912.34
ATHXAthersys, Inc. Common Stock20200123A75.9071.0630.6631.2340.4039.84
ATIAllegheny Technologies20200123A10.076.105.383.710.722.39
ATIFATIF Holdings Limited Ordinary20200123A254.98302.03241.23263.3960.8038.64
ATKRAtkore International Group Inc.20200123A10.877.364.094.163.273.20
ATLCAtlanticus Holdings Corporation20200123A174.7685.0162.6563.7922.3521.22
ATLOAMES National Corp20200123A107.4756.4252.6652.863.753.56
ATMPiPath Select MLP ETN20200123ETF15.8811.7711.2711.260.500.51
ATNIATN International, Inc20200123A54.1427.7218.5222.289.195.44
ATNMActinium Pharmaceuticals, Inc20200123A60.5166.4357.0658.419.388.02
ATNXAthenex, Inc. Common Stock20200123A14.7011.724.556.857.174.88
ATOAtmos Energy Corporation20200123A4.582.091.071.051.011.04
ATOMAtomera Incorporated Common Sto20200123A144.20106.3857.5768.9548.8137.43
ATOSAtossa Therapeutics, Inc. Commo20200123A85.93158.70103.60104.5455.1054.16
ATRAptarGroup, Inc.20200123A9.988.287.995.320.302.96
ATRAAtara Biotherapeutics, Inc20200123A26.0131.536.028.6225.5122.90
ATRCAtriCure, Inc.20200123A17.107.041.501.365.545.68
ATROAstronics Corp20200123A14.3613.164.955.198.217.97
ATRSAntares Pharma, Inc.20200123A24.2220.8610.7311.3810.139.47
ATSGAir Transport Services Group, I20200123A19.6216.487.548.908.947.58
ATTOAtento S.A.20200123A124.4485.8853.0954.1832.7931.70
ATUSAltice USA, Inc. Class A Common20200123A4.065.642.323.573.332.10
ATVIActivision Blizzard Inc.20200123A1.893.421.071.282.362.15
ATXIAvenue Therapeutics, Inc. Commo20200123A178.31150.7680.3079.9570.4570.81
AUBAtlantic Union Bankshares Corpo20200123A10.8121.762.232.5519.5319.21
AUBNAuburn National Bancorporation20200123A109.2788.2080.7786.017.442.19
AUDCAudioCodes Ltd20200123A23.1117.429.809.717.627.70
AUGAuryn Resources Inc. Common Sha20200123A84.53144.6668.4577.7776.2066.88
AUMNGolden Minerals Company20200123A157.96185.63150.67175.6734.959.96
AUPHAurinia Pharmaceuticals Inc20200123A12.377.021.451.525.575.50
AUSFGlobal X Adaptive U.S. Factor E20200123ETF19.617.367.367.360.000.00
AUTOAutoWeb, Inc. Common Stock20200123A158.80240.76115.49115.82125.26124.93
AUYYamana Gold, Inc.20200123A25.0120.057.719.6012.4010.41
AVAAvista Corporation20200123A7.366.394.383.432.022.96
AVAVAeroVironment, Inc.20200123A17.458.302.852.835.455.47
AVBAvalonBay Communities, Inc.20200123A7.063.692.042.261.651.43
AVCOAvalon GloboCare Corp. Common S20200123A95.14136.3493.4895.0942.8541.25
AVDAmerican Vanguard Corporation20200123A21.4411.250.663.8210.597.43
AVDEAvantis International Equity ET20200123ETF28.3617.5717.5717.570.000.00
AVDVAvantis International Small Cap20200123ETF22.1612.7912.4612.570.320.22
AVEMAvantis Emerging Markets Equity20200123ETF29.0221.0821.0221.020.060.06
AVEOAVEO Pharmaceuticals, Inc.20200123A29.0142.5529.8332.5512.729.99
AVGOBroadcom Inc. Common Stock20200123A4.203.020.400.662.622.36
AVGRAvinger, Inc. Common Stock20200123A159.94188.86172.76174.0516.1014.81
AVIDAvid Technology Inc20200123A27.6120.4815.0816.605.403.88
AVLRAvalara, Inc.20200123A17.739.094.696.084.403.01
AVNSAvanos Medical, Inc.20200123A13.345.202.232.732.972.47
AVNWAviat Networks, Inc.20200123A173.84125.72-25.50-1.88151.22127.60
AVROAVROBIO, Inc. Common Stock20200123A80.7051.2628.1531.2323.1120.03
AVTAvnet, Inc.20200123A6.899.640.560.889.088.75
AVTRAvantor, Inc.20200123A8.484.990.690.064.294.92
AVUSAvantis U.S. Equity ETF20200123ETF31.2714.0314.2214.13-0.20-0.10
AVUVAvantis U.S. Small Cap Value ET20200123ETF20.664.681.083.123.601.57
AVXLAnavex Life Sciences20200123A38.0739.557.519.1632.0430.39
AVYAvery Dennison Corp.20200123A7.943.832.162.311.661.51
AVYAAvaya Holdings Corp. Common Sto20200123A7.519.345.366.544.002.82
AWIArmstrong World Industries, Inc20200123A9.934.351.361.522.992.83
AWKAmerican Water Works Company, I20200123A4.093.051.730.751.332.31
AWRAmerican States Water Company20200123A8.453.591.582.552.001.03
AWREAware Inc20200123A264.32159.56154.55154.555.015.01
AWTMAware Ultra-Short Duration Enha20200123ETF5.753.773.773.770.000.00
AWXAvalon Holdings Corp.20200123A163.60178.47178.32178.320.150.15
AXAxos Financial, Inc. Common Sto20200123A9.496.650.861.745.804.91
AXASAbraxas Petroleum Corporation20200123A63.2162.4048.3748.6514.0313.76
AXDXAccelerate Diagnostics, Inc.20200123A31.8316.472.292.4814.1713.99
AXEAnixter International Inc20200123A4.103.911.331.012.582.90
AXGNAxogen, Inc. Common Stock20200123A29.2028.2411.9212.8916.3215.35
AXGTAxovant Gene Therapies Ltd. Com20200123A76.8450.0821.2521.5628.8328.52
AXJLWisdomTree Asia-Pacific ex-Japa20200123ETF27.1141.2412.4623.8328.7817.41
AXLAmerican Axle & Manufacturing H20200123A11.1712.083.665.648.436.45
AXLAAxcella Health Inc. Common Stoc20200123A232.58130.93108.92114.9922.0115.95
AXNXAxonics Modulation Technologies20200123A30.6623.3716.9218.066.455.31
AXPAmerican Express Company20200123A2.201.50-0.99-0.362.501.87
AXRAMREP Corporation20200123A556.63198.9451.75100.94147.1998.00
AXSAxis Capital Holders Limited20200123A4.763.571.711.921.861.65
AXSMAxsome Therapeutics, Inc20200123A24.1216.177.357.568.818.61
AXTAAxalta Coating Systems Ltd.20200123A3.634.501.912.242.602.27
AXTIAXT Inc20200123A28.7919.024.323.4414.7015.58
AXUAlexco Resource Corp.20200123A54.4545.1420.1121.2124.9023.84
AYAtlantica Yield plc20200123A11.247.842.565.345.282.51
AYIAcuity Brands, Inc.20200123A11.365.793.363.412.452.38
AYTUAytu BioScience, Inc. Common St20200123A165.17160.82126.08126.7834.7434.03
AYXAlteryx, Inc.20200123A10.746.591.351.825.244.77
AZOAutoZone, Inc.20200123A12.504.913.073.111.741.68
AZPNAspen Technology Inc20200123A9.013.660.991.482.682.18
AZREAzure Power Global Limited20200123A133.0784.1274.8175.069.319.06
AZRXAzurRx BioPharma, Inc. Common S20200123A186.23118.1982.6481.0835.5537.10
AZZAZZ Inc.20200123A18.2210.635.166.275.464.36
BBarnes Group Inc.20200123A14.997.262.645.214.622.04
BABoeing Company20200123A3.032.141.531.880.600.25
BABInvesco Taxable Municipal Bond20200123ETF5.213.062.442.480.620.58
BACBank of America Corporation20200123A2.942.520.580.351.942.17
BAHBooz Allen Hamilton Holding Cor20200123A5.073.912.883.041.030.86
BALiPath Series B Bloomberg Cotton20200123ETN28.7033.8339.5939.61-5.76-5.78
BAMBrookfield Asset Management Inc20200123A2.052.180.851.051.321.13
BANCBanc of California, Inc.20200123A34.0033.1214.3514.6918.7618.42
BANDBandwidth Inc. Class A Common S20200123A27.439.364.385.194.984.17
BANFBancfirst Corp20200123A23.409.834.235.385.604.45
BANRBanner Corp.20200123A12.2011.331.600.939.7210.40
BANXStoneCastle Financial Corporati20200123A51.5925.2916.2216.229.079.07
BAPCredicorp LTD20200123A13.326.844.794.992.051.85
BAPRInnovator S&P 500 Buffer ETF -20200123ETF30.9113.682.1310.7311.552.95
BASIBioanalytical Systems Inc20200123A176.25147.0361.8062.6185.2384.42
BATRALiberty Media Corporation Serie20200123A27.1217.043.205.8113.8411.23
BATRKLiberty Media Corporation Serie20200123A23.2611.336.056.305.295.03
BATTAmplify Advanced Battery Metals20200123ETF23.9247.925.6414.6042.2833.33
BAUGInnovator S&P 500 Buffer ETF -20200123ETF28.9223.71-2.62-13.0726.3336.78
BAXBaxter International Inc.20200123A2.811.710.410.431.301.28
BBBlackBerry Limited20200123A15.1012.135.055.107.077.03
BBAXJPMorgan BetaBuilders Developed20200123ETF9.604.603.913.800.690.81
BBBYBed Bath & Beyond Inc20200123A6.537.231.131.846.115.39
BBCVirtus LifeSci Biotech Clinical20200123ETF53.4539.5826.9339.3412.640.24
BBCAJPMorgan BetaBuilders Canada ET20200123ETF5.512.891.832.331.050.56
BBCPConcrete Pumping Holdings, Inc.20200123A96.6446.8836.1036.1710.7810.71
BBDCBarings BDC, Inc.20200123A22.4513.2610.7213.042.540.22
BBEUJPMorgan BetaBuilders Europe ET20200123ETF4.633.252.382.550.880.69
BBGIBeasley Broadcasting Group Inc20200123A95.1891.9154.1558.9337.7532.98
BBHVanEck Vectors Biotech ETF20200123ETF7.6812.409.3211.653.080.75
BBIBrickell Biotech, Inc. Common S20200123A184.30128.2458.4076.8369.8451.41
BBINJPMorgan BetaBuilders Internati20200123ETF3.5970.0270.0270.020.000.00
BBIOBridgeBio Pharma, Inc. Common S20200123A94.1743.4330.1528.4913.2814.94
BBJPJPMorgan BetaBuilders Japan ETF20200123ETF4.253.733.203.370.540.36
BBPVirtus LifeSci Biotech Products20200123ETF60.4134.9412.747.3122.2027.63
BBQBBQ Holdings, Inc. Common Stock20200123A144.27176.87176.87176.870.000.00
BBREJPMorgan BetaBuilders MSCI U.S.20200123ETF3.911.921.151.350.770.56
BBSAJPMorgan BetaBuilders 1-5 Year20200123ETF7.9112.3612.3612.360.000.00
BBSIBarrett Business Services20200123A43.8324.3714.5213.179.8511.19
BBUBrookfield Business Partners L.20200123A27.7916.0711.0411.255.044.82
BBUSJPMorgan BetaBuilders U.S. Equi20200123ETF3.1131.0219.9019.9011.1311.13
BBWBuild-A-Bear Workshop, Inc.20200123A40.6842.4327.0330.0215.4012.40
BBXBBX Capital Corporation Class A20200123A41.6034.4725.3124.159.1610.32
BBYBest Buy Company, Inc.20200123A4.553.551.391.522.162.03
BCBrunswick Corporation20200123A7.977.272.631.804.635.47
BCBPBCB Bancorp Inc (NJ)20200123A44.6221.6714.5514.897.136.78
BCCBoise Cascade Company20200123A13.785.701.942.273.763.43
BCDAberdeen Standard Bloomberg All20200123ETF21.9510.2814.0713.23-3.79-2.95
BCDABioCardia, Inc. Common Stock20200123A257.76113.71115.44115.44-1.72-1.72
BCEBCE, Inc.20200123A2.231.831.171.000.660.83
BCEIBONANZA CREEK ENERGY, INC.20200123A21.4911.252.273.838.987.42
BCELAtreca, Inc. Class A Common Sto20200123A163.2788.0021.2818.8266.7269.18
BCIAberdeen Standard Bloomberg All20200123ETF20.7224.7618.9416.605.828.17
BCLIBrainstorm Cell Therapeutics In20200123A37.8840.3736.5328.313.8412.06
BCMiPath Pure Beta Broad Commodity20200123ETN25.347.783.345.534.442.26
BCMLBayCom Corp Common Stock20200123A68.5835.8210.7012.6825.1123.13
BCOThe Brink's Company20200123A12.115.980.261.675.724.31
BCOMB Communications Ltd20200123A369.06444.67477.97477.97-33.30-33.30
BCORBlucora, Inc.20200123A15.7615.718.414.037.2911.68
BCOVBrightcove, Inc.20200123A22.5818.286.598.4311.709.85
BCOW1895 Bancorp of Wisconsin, Inc.20200123A91.9965.4223.9823.4141.4442.01
BCPCBalchem Corporation20200123A30.0113.0310.3312.112.270.51
BCRXBioCryst Pharmaceuticals Inc20200123A33.9433.7621.6911.9012.0921.87
BCSFBain Capital Specialty Finance,20200123A17.138.426.536.511.891.91
BCTFBancorp 34, Inc. Common Stock20200123A161.10350.48350.48350.480.000.00
BDCBelden Inc.20200123A13.438.03-3.593.2611.614.77
BDCSUBS AG Exchange Traded Access S20200123ETN39.2472.0823.7869.8248.302.26
BDCYETRACS 2xMonthly Leveraged Well20200123ETN108.2374.2274.2274.220.000.00
BDCZETRACS Wells Fargo Business Dev20200123ETN31.2049.6848.1148.111.571.57
BDECInnovator S&P 500 Buffer ETF -20200123ETF21.7718.37-3.62-3.6222.0022.00
BDGEBridge Bancorp Inc20200123A35.6634.7111.8010.0222.9124.69
BDLFlanigan's Enterprises Inc20200123A522.68107.4586.1086.1021.3521.35
BDNBrandywine Realty Trust20200123A6.594.360.850.883.513.46
BDRBlonder Tongue Laboratories Inc20200123A509.601010.15978.78954.0331.3756.11
BDSIBioDelivery Sciences Internatio20200123A18.6414.942.934.0711.9810.84
BDXBecton, Dickinson and Co.20200123A5.053.550.711.482.842.07
BEBloom Energy Corporation20200123A17.8915.406.026.259.399.15
BEATBioTelemetry, Inc.20200123A18.4515.173.494.2411.6810.93
BECNBeacon Roofing Supply, Inc.20200123A15.275.972.242.093.733.89
BELFABel Fuse Inc20200123A962.41570.40605.03605.03-34.64-34.64
BELFBBel Fuse Inc20200123A62.7131.7611.3113.7020.4518.06
BENFranklin Resources, Inc.20200123A4.066.484.674.381.812.10
BEPBrookfield Renewable Partners L20200123A6.644.471.070.933.403.54
BERYBerry Global Group, Inc.20200123A6.694.641.641.763.002.89
BFABrown-Forman Corporation Class20200123A32.2218.4316.5314.821.903.61
BFBBrown-Forman Corporation Class20200123A5.4018.158.929.179.238.98
BFAMBRIGHT HORIZONS FAMILY SOLUTION20200123A11.047.893.343.794.554.10
BFCBank First Corporation Common S20200123A140.0556.7153.0956.023.620.69
BFINBankFinancial Corporation20200123A91.8747.3342.9142.284.435.05
BFITGlobal X Health & Wellness Them20200123ETF118.61107.65107.65107.650.000.00
BFORBarron's 400 ETF20200123ETF18.019.709.229.270.480.44
BFSSaul Centers, Inc.20200123A21.5312.786.426.086.366.70
BFSTBusiness First Bancshares, Inc.20200123A104.3271.8074.7474.56-2.94-2.77
BGBunge Limited20200123A5.354.382.202.672.181.71
BGCPBGC Partners, Inc.20200123A16.8611.425.376.436.054.99
BGFVBig 5 Sporting Goods Corp20200123A35.6128.97-4.70-1.9433.6730.91
BGGBriggs & Stratton Corp.20200123A20.5916.374.296.6112.089.75
BGIBirks Group Inc20200123A209.33176.82174.68174.682.142.14
BGRNiShares Global Green Bond ETF20200123ETF21.8711.3610.8110.810.550.55
BGSB&G Foods, Inc.20200123A8.159.141.685.637.463.51
BGSFBG Staffing Inc.20200123A47.1554.2428.5630.6125.6823.62
BHBiglari Holdings Inc. Class B C20200123A109.3749.9430.3135.0119.6214.92
BHABiglari Holdings Inc. Class A C20200123A11.45
BHATBlue Hat Interactive Entertainm20200123A566.12472.67475.01475.01-2.34-2.34
BHBBar Harbor Bankshares20200123A109.72155.3989.3085.2666.1070.13
BHCBausch Health Companies Inc.20200123A4.053.36-0.070.423.432.94
BHEBenchmark Electronics20200123A9.654.861.611.833.253.03
BHFBrighthouse Financial, Inc.20200123A8.0610.330.660.859.679.48
BHLBBerkshire Hills Bancorp, Inc.20200123A12.736.643.783.702.862.94
BHRBraemar Hotels & Resorts Inc. C20200123A24.3417.9418.4521.09-0.51-3.15
BHTGBioHiTech Global, Inc. Common S20200123A214.55180.48157.72157.7222.7622.76
BHVNBiohaven Pharmaceutical Holding20200123A25.1413.848.609.785.244.07
BIBProShares Ultra NASDAQ Biotechn20200123ETF7.295.16-0.860.566.024.59
BIBLInspire 100 ETF20200123ETF19.8014.6910.9614.693.730.00
BICKFirst Trust BICK Index Fund20200123ETF84.4730.8831.6331.63-0.75-0.75
BIGBig Lots, Inc.20200123A10.216.591.402.435.194.16
BIIBBiogen Inc. Common Stock20200123A7.115.481.991.653.493.84
BILSPDR Bloomberg Barclays 1-3 Mon20200123ETF1.090.680.680.680.000.00
BILLBill.com Holdings, Inc.20200123A29.3713.136.297.666.835.46
BIMIBOQI International Medical Inc.20200123A220.29167.7876.6076.6091.1891.18
BIOBio-Rad Laboratories, Inc.Class20200123A21.3210.626.726.843.903.78
BIOBBio-Rad Laboratories, Inc. Clas20200123A80.88
BIOCBiocept, Inc.20200123A48.0958.1643.6645.4414.5012.72
BIOLBiolase, Inc.20200123A287.22228.62236.67209.35-8.0519.26
BIOXBioceres Crop Solutions Corp. O20200123A430.96449.82450.46450.46-0.64-0.64
BIPBrookfield Infrastructure Partn20200123A4.254.852.491.232.363.62
BISProShares UltraShort NASDAQ Bio20200123ETF11.517.983.473.074.524.91
BIVVanguard Intermediate-Term Bond20200123ETF1.371.080.740.790.340.29
BIZDVanEck Vectors BDC Income ETF20200123ETF13.0510.611.644.648.975.96
BJBJs Wholesale Club Holdings, In20200123A7.144.393.102.681.291.70
BJANInnovator S&P 500 Buffer ETF -20200123ETF24.3612.6811.6211.561.061.12
BJKVanEck Vectors Gaming ETF20200123ETF43.5945.8135.7738.4310.047.37
BJRIBJ's Restaurants, Inc.20200123A17.028.573.124.525.454.05
BJULInnovator S&P 500 Buffer ETF -20200123ETF21.6313.936.624.057.309.87
BJUNInnovator S&P 500 Buffer ETF -20200123ETF29.4159.2648.7748.7710.5010.50
BKBank of New York Mellon Corpora20200123A2.362.200.971.101.231.10
BKCCBlackRock Capital Investment Co20200123A20.0613.6613.4913.490.160.16
BKDBrookdale Senior Living, Inc.20200123A14.3411.635.394.836.296.90
BKEThe Buckle, Inc.20200123A11.985.862.712.543.153.32
BKEPBlueknight Energy Partners L.P.20200123A130.7085.2573.8673.8611.3911.39
BKFiShares MSCI BRIC Index Fund20200123ETF11.7312.9312.8712.880.060.05
BKHBlack Hills Corporation20200123A6.962.921.421.311.501.61
BKIBlack Knight, Inc. Common Stoc20200123A6.994.151.812.442.341.71
BKLNInvesco Senior Loan ETF20200123ETF4.423.012.102.140.890.85
BKNGBooking Holdings Inc. Common St20200123A10.955.992.262.903.462.69
BKRBaker Hughes Company20200123A4.746.953.523.593.433.37
BKSCBank of South Carolina20200123A76.9238.4435.1035.103.333.33
BKTIBK Technologies Corporation20200123A251.91120.36108.66110.4411.709.92
BKUBankunited, Inc.20200123A9.3713.316.666.866.656.45
BKYIBIO-key International, Inc. Com20200123A456.50314.36226.07228.2388.2886.13
BLBlackLine, Inc. Common Stock20200123A15.568.716.418.102.300.62
BLBDBlue Bird Corporation Common St20200123A28.8325.784.054.8921.7220.89
BLCMBellicum Pharmaceuticals, Inc.20200123A72.8660.6345.6846.4614.9614.18
BLCNReality Shares Nasdaq NextGen E20200123ETF35.0431.5327.7131.113.820.42
BLDTopBuild Corp. Common Stock20200123A14.235.171.781.673.393.50
BLDPBallard Power Systems Inc.20200123A12.0529.72-0.3920.8330.148.92
BLDRBuilders FirstSource, Inc.20200123A5.925.331.512.233.823.10
BLESInspire Global Hope ETF20200123ETF46.10110.46110.48110.48-0.02-0.02
BLFSBioLife Solutions Inc.20200123A41.9333.2419.3219.1013.9214.13
BLHYVirtus Newfleet Dynamic Credit20200123ETF23.4313.6313.6313.630.000.00
BLINBridgeline Digital Inc.20200123A148.09155.94135.74142.6020.2013.34
BLKBlackrock, Inc.20200123A6.893.240.421.512.821.73
BLKBBlackbaud, Inc.20200123A13.144.563.161.221.403.35
BLLBall Corporation20200123A3.932.771.411.581.361.19
BLMNBloomin' Brands, Inc. Common St20200123A7.567.763.363.104.414.66
BLNKBlink Charging Co. Common Stock20200123A78.2171.7859.7159.7512.0712.02
BLOKAmplify Transformational Data S20200123ETF15.5722.7819.4019.373.383.41
BLPHBellerophon Therapeutics, Inc.20200123A84.44104.8890.0294.6914.8510.19
BLUBELLUS Health Inc.20200123A53.5444.5311.4717.2933.0627.24
BLUEbluebird bio, Inc. Common Stock20200123A17.8713.183.255.909.937.28
BLVVanguard Long-Term Bond ETF20200123ETF5.913.793.343.420.450.37
BLXBanco Latinoamericano de Comerc20200123A26.6212.065.855.116.216.96
BMCHBMC Stock Holdings, Inc20200123A7.3111.00-0.08-0.0211.0811.02
BMIBadger Meter, Inc.20200123A16.718.234.894.363.343.87
BMLPDorsey Wright MLP Index ETNs du20200123ETF37.2320.1820.1820.180.000.00
BMOBank of Montreal20200123A1.801.370.660.430.720.94
BMRABIOMERICA INC20200123A100.8077.4933.3233.3844.1744.11
BMRCBank of Marin Bancorp20200123A38.4231.429.8010.1520.7420.40
BMRNBioMarin Pharmaceuticals Inc20200123A7.294.051.791.202.262.85
BMTCBryn Mawr Bank Corp20200123A17.948.814.374.764.444.05
BMYBristol-Myers Squibb Co.20200123A1.587.316.286.581.040.76
BNDVanguard Total Bond Market20200123ETF1.180.980.550.580.430.40
BNDCFlexShares Core Select Bond Fun20200123ETF21.0211.9611.9211.920.040.04
BNDWVanguard Total World Bond ETF20200123ETF4.012.352.121.970.230.38
BNDXVanguard Total International Bo20200123ETF1.770.910.660.840.250.07
BNEDBarnes & Noble Education, Inc20200123A46.9528.68-0.041.8928.7226.79
BNFTBenefitfocus, Inc.20200123A21.7912.492.053.3510.449.14
BNGOBionano Genomics, Inc. Common S20200123A90.3676.9161.4561.7515.4715.17
BNKDMicroSectorsTM U.S. Big Banks I20200123ETN30.84174.84174.84174.840.000.00
BNKOMicroSectorsTM U.S. Big Banks I20200123ETN36.69
BNKUMicroSectorsTM U.S. Big Banks I20200123ETN40.1786.7480.2181.086.535.66
BNKZMicroSectorsTM U.S. Big Banks I20200123ETN34.5949.5449.5449.540.000.00
BNOVInnovator S&P 500 Buffer ETF -20200123ETF31.787.427.427.420.000.00
BNSBank of Nova Scotia20200123A1.851.830.390.661.441.17
BNSOBonso Electronic International20200123A738.09274.91274.91274.910.000.00
BOCHBank of Commerce Holdings (CA)20200123A36.0717.8414.4715.293.372.55
BOCTInnovator S&P 500 Buffer ETF -20200123ETF19.1615.1915.0315.030.160.16
BOHBank of Hawaii Corp.20200123A11.045.371.221.104.164.27
BOKFBOK Financial Corp20200123A14.519.005.836.423.172.58
BOMNBoston Omaha Corporation Class20200123A40.8148.987.206.8441.7742.14
BONDPIMCO Active Bond Exchange-Trad20200123ETF2.821.561.291.500.280.06
BOOMDMC Global Inc. Common Stock20200123A24.6819.756.027.1213.7312.63
BOOTBoot Barn Holdings, Inc.20200123A15.189.864.795.485.074.38
BORRBorr Drilling Limited Common sh20200123A175.6189.9312.7866.3577.1523.58
BOSCB.O.S. Better On-Line Solutions20200123A394.05265.10119.96120.42145.14144.68
BOSSGlobal X Founder-Run Companies20200123ETF23.253.623.752.77-0.140.84
BOTJBank of the James Financial Gro20200123A109.50288.97287.94288.201.030.78
BOTZGlobal X Funds Global X Robotic20200123ETF4.757.724.754.462.973.26
BOUTInnovator IBD Breakout Opportun20200123ETF109.08100.65100.65100.650.000.00
BOXBOX, INC.20200123A6.9231.8927.5928.974.312.97
BOXLBoxlight Corporation Class A Co20200123A164.71141.5788.0288.1353.5553.43
BPFHBoston Private Financial Holdin20200123A16.7535.513.95-2.4031.5637.92
BPMCBlueprint Medicines Corporation20200123A13.659.701.462.678.257.04
BPMPBP Midstream Partners LP Common20200123A16.209.903.276.436.633.48
BPMXBioPharmX Corporation20200123A51.01108.21105.32101.122.897.09
BPOPPopular Inc20200123A7.386.072.742.503.333.58
BPRNThe Bank of Princeton20200123A429.87137.16134.59134.662.572.51
BPTBP Prudhoe Bay Royalty Trust20200123A33.5526.003.646.1822.3619.82
BPTHBio-Path Holdings Inc20200123A85.0458.1336.9938.4321.1419.70
BPYBrookfield Property Partners L.20200123A5.184.90-0.390.315.284.59
BRBroadridge Financial Solutions20200123A7.475.631.681.663.953.96
BRBRBellRing Brands, Inc.20200123A34.3420.983.995.0317.0015.95
BRBSBlue Ridge Bankshares, Inc.20200123A93.47
BRCBrady Corporation20200123A12.435.571.291.684.283.90
BREWCraft Brew Alliance, Inc.20200123A6.395.193.983.981.211.21
BRFVanEck Vectors Brazil Small-Cap20200123ETF55.3836.4135.8935.770.510.64
BRGBluerock Residential Growth REI20200123A20.368.8610.007.28-1.131.58
BRIDBridgford Foods Corp20200123A557.58249.86187.25193.1962.6156.66
BRKABerkshire Hathaway Inc.20200123A0.000.00
BRKBBERKSHIRE HATHAWAY Class B20200123A1.931.560.951.110.610.45
BRKLBrookline Bancorp Inc20200123A9.9717.333.693.0313.6414.30
BRKRBruker Corporation20200123A8.447.414.785.242.642.18
BRKSBrooks Automation Inc20200123A12.9716.382.0112.0614.364.32
BRMKBroadmark Realty Capital Inc. C20200123A10.688.174.274.723.903.46
BRNBarnwell Industries, Inc.20200123A423.39409.37410.01410.01-0.64-0.64
BROBrown & Brown, Inc.20200123A2.832.951.131.161.821.79
BROGBrooge Energy Limited Ordinary20200123A326.58120.23150.44100.59-30.2219.63
BRPBRP Group, Inc. Class A Common20200123A69.6816.9313.3211.863.615.07
BRPABig Rock Partners Acquisition C20200123A352.220.00
BRTBRT Apartments Corp20200123A46.3615.9014.6613.841.242.06
BRXBRIXMOR PROPERTY GROUP INC.20200123A4.855.191.742.053.463.14
BRYBerry Corporation (bry) Common20200123A21.5219.036.446.1312.5912.90
BRZUDirexion Daily MSCI Brazil Bull20200123ETF3.872.871.101.231.771.64
BSAEInvesco BulletShares 2021 USD E20200123ETF39.45
BSBEInvesco BulletShares 2022 USD E20200123ETF42.178.208.208.200.000.00
BSBKBogota Financial Corp. Common S20200123A45.1259.3457.3957.481.951.86
BSCEInvesco BulletShares 2023 USD E20200123ETF39.8137.9137.9137.910.000.00
BSCKInvesco BulletShares 2020 Corpo20200123ETF4.733.473.273.270.190.19
BSCLInvesco BulletShares 2021 Corpo20200123ETF4.882.772.702.700.070.07
BSCMInvesco BulletShares 2022 Corpo20200123ETF5.084.214.054.070.170.15
BSCNInvesco BulletShares 2023 Corpo20200123ETF4.692.862.642.640.220.21
BSCOInvesco BulletShares 2024 Corpo20200123ETF6.132.081.921.910.160.16
BSCPInvesco BulletShares 2025 Corpo20200123ETF7.174.323.603.580.720.74
BSCQInvesco BulletShares 2026 Corpo20200123ETF15.776.516.356.350.160.16
BSCRInvesco BulletShares 2027 Corpo20200123ETF13.9810.7410.5010.420.240.32
BSCSInvesco BulletShares 2028 Corpo20200123ETF13.8310.6910.8210.84-0.12-0.14
BSCTInvesco BulletShares 2029 Corpo20200123ETF17.756.906.726.720.190.19
BSDEInvesco BulletShares 2024 USD E20200123ETF35.1621.5318.0018.003.533.53
BSEPInnovator S&P 500 Buffer ETF -20200123ETF15.0618.24-27.33-27.3345.5745.57
BSETBassett Furniture Industries I20200123A64.9744.156.588.0237.5736.13
BSGMBioSig Technologies, Inc. Commo20200123A113.5685.8980.2679.525.626.37
BSIGBrightSphere Investment Group I20200123A16.2310.744.775.865.974.87
BSJKInvesco BulletShares 2020 High20200123ETF5.113.333.193.190.150.14
BSJLInvesco BulletShares 2021 High20200123ETF4.212.682.322.470.360.21
BSJMInvesco BulletShares 2022 High20200123ETF4.153.663.473.570.190.08
BSJNInvesco BulletShares 2023 High20200123ETF4.703.352.502.650.850.71
BSJOInvesco BulletShares 2024 High20200123ETF4.272.832.632.610.200.22
BSJPInvesco BulletShares 2025 High20200123ETF4.343.583.513.520.070.06
BSJQInvesco BulletShares 2026 High20200123ETF4.083.162.912.910.250.25
BSJRInvesco BulletShares 2027 High20200123ETF9.355.615.615.610.000.00
BSMBlack Stone Minerals, L.P.20200123A16.5610.205.295.214.914.99
BSMLInvesco BulletShares 2021 Munic20200123ETF15.9211.6011.6011.600.000.00
BSMMInvesco BulletShares 2022 Munic20200123ETF16.0710.4810.4810.480.000.00
BSMNInvesco BulletShares 2023 Munic20200123ETF16.1114.8614.8614.860.000.00
BSMOInvesco BulletShares 2024 Munic20200123ETF11.966.386.386.380.000.00
BSMPInvesco BulletShares 2025 Munic20200123ETF10.704.154.154.150.000.00
BSMQInvesco BulletShares 2026 Munic20200123ETF15.3314.5614.5614.560.000.00
BSMRInvesco BulletShares 2027 Munic20200123ETF14.02
BSMSInvesco BulletShares 2028 Munic20200123ETF13.1712.4512.4512.450.000.00
BSMTInvesco BulletShares 2029 Munic20200123ETF9.07
BSQRBSQUARE Corporation20200123A693.31430.54430.54430.540.000.00
BSRRSierra Bancorp20200123A35.4410.986.596.494.394.50
BSTCBioSpecifics Technologies Corp.20200123A96.7741.8731.0431.7410.8310.13
BSVVanguard Short-Term Bond ETF20200123ETF1.241.341.231.240.110.10
BSVNBank7 Corp. Common stock20200123A185.94300.6883.0583.05217.62217.62
BSXBoston Scientific Corp.20200123A2.452.361.221.001.141.36
BTAIBioXcel Therapeutics, Inc. Comm20200123A90.1451.6123.6025.7128.0125.90
BTALAGFiQ U.S. Market Neutral Anti-20200123ETF13.4417.9918.3317.87-0.340.12
BTEBaytex Energy Corporation20200123A80.9472.8724.7931.9148.0840.96
BTECPrincipal Healthcare Innovators20200123ETF24.8113.9717.5012.79-3.531.19
BTGB2Gold Corp.20200123A23.5018.1310.7112.157.415.98
BTNBallantyne Strong, Inc20200123A211.33142.67121.30124.6921.3717.98
BTUPeabody Energy Corporation20200123A16.5413.894.565.789.338.12
BUGGlobal X Cybersecurity ETF20200123ETF44.6429.1216.1416.1812.9712.94
BULPacer US Cash Cows Growth ETF20200123ETF27.6616.5220.5016.52-3.980.00
BURLBURLINGTON STORES, INC.20200123A8.963.491.941.981.551.51
BUSEFirst Busey Corporation Class A20200123A11.5030.772.462.0228.3128.78
BUYUSCF SummerHaven SHPEI Index Fu20200123ETF83.54132.6298.0788.2134.5544.41
BUYNUSCF SummerHaven SHPEN Index Fu20200123ETF130.03322.30-148.61228.64470.9193.65
BVBrightView Holdings, Inc. Commo20200123A28.8213.415.037.068.386.35
BVALBrand Value ETF20200123ETF15.4314.6916.0312.08-1.342.62
BVSNBroadvision Inc Com20200123A266.52101.31169.54169.54-68.24-68.24
BWBabcock & Wilcox Enterprises, I20200123A63.3246.8832.0432.7814.8414.11
BWABorgWarner Inc.20200123A5.984.902.002.052.902.86
BWBBridgewater Bancshares, Inc. Co20200123A72.9732.9716.0918.7716.8714.20
BWENBroadwind Energy Inc20200123A253.0929.1928.2428.240.950.95
BWFGBankwell Financial Group Inc20200123A104.2052.3527.0027.0025.3525.34
BWLABowl America Incorporated20200123A612.45
BWXSPDR Bloomberg Barclays Interna20200123ETF3.853.422.382.741.030.68
BWXTBWX Technologies, Inc.20200123A8.214.481.411.253.073.23
BWZSPDR Bloomberg Barclays Short T20200123ETF41.0140.7141.2341.23-0.53-0.53
BXThe Blackstone Group Inc. Class20200123A2.092.070.880.571.191.50
BXCBlueLinx Holdings Inc.20200123A56.0131.9010.5213.7821.3818.11
BXGBluegreen Vacations Corporation20200123A65.7151.7724.3829.2727.3922.50
BXMTBlackstone Mortgage Trust, Inc.20200123A2.822.850.290.422.562.43
BXPBoston Properties, Inc.20200123A5.302.671.311.081.361.59
BXRXBaudax Bio, Inc. Common Stock20200123A132.66123.8593.7391.6630.1332.19
BXSBancorpSouth, Inc.20200123A10.7210.686.036.384.664.31
BYByline Bancorp, Inc. Common Sto20200123A16.718.351.000.987.357.37
BYDBoyd Gaming Corporation20200123A9.248.864.234.834.674.06
BYFCBroadway Financial Corp/Del20200123A327.87245.81245.81245.810.000.00
BYLDiShares Yield Optimized Bond ET20200123ETF5.052.831.731.991.110.85
BYNDBeyond Meat, Inc. Common Stock20200123A13.1112.64-1.401.3614.0311.28
BYSIBeyondSpring Inc. Ordinary Shar20200123A135.7367.4746.8448.5320.6318.94
BZHBeazer Homes USA, Inc. New20200123A13.8410.254.044.776.215.48
BZQProShares UltraShort MSCI Brazi20200123ETF5.806.344.114.122.222.22
CCitigroup Inc.20200123A1.341.791.571.580.220.21
CAAPCorporacion America Airports S.20200123A44.5324.602.167.8522.4316.74
CAASChina Automotive Systems, Inc.20200123A202.0290.18-1.503.1191.6887.07
CABACabaletta Bio, Inc. Common Stoc20200123A298.0683.3369.8673.0313.4710.30
CABOCable One, Inc.20200123A2.218.558.698.250.040.10
CACCamden National Corporation20200123A26.9514.2810.358.883.935.40
CACCCredit Acceptance Corp20200123A22.8213.587.978.564.944.35
CACGClearBridge All Cap Growth ETF20200123ETF27.4817.9116.7916.691.121.22
CACICACI INTERNATIONAL CLA20200123A13.006.994.604.682.392.30
CADECadence Bancorporation20200123A8.218.858.982.30-0.136.56
CAECAE INC20200123A4.183.340.180.533.162.81
CAGConagra Brands, Inc.20200123A3.443.100.971.082.132.02
CAHCardinal Health, Inc.20200123A4.062.551.000.741.551.81
CAICAI International, Inc.20200123A32.6319.839.9211.079.918.76
CAKECheesecake Factory (The)20200123A8.279.08-2.17-2.1811.2511.26
CALCaleres Inc20200123A18.919.802.213.527.596.28
CALACalithera Biosciences, Inc20200123A44.5825.6110.3910.8815.2214.73
CALFPacer US Small Cap Cash Cows 1020200123ETF7.339.089.549.68-0.46-0.60
CALMCal-Maine Foods Inc20200123A12.016.000.780.745.225.26
CALXCALIX, INC.20200123A19.7714.116.668.207.455.91
CAMPCalAmp Corp.20200123A19.4412.542.351.8710.1910.67
CAMTCamtek Ltd20200123A20.6915.3112.0912.383.222.93
CAPEiPath Shiller CAPE ETN20200123ETN13.427.795.346.912.460.89
CAPLCrossAmerica Partners LP Common20200123A100.6258.3435.4641.1122.8917.23
CAPRCapricor Therapeutics Inc20200123A157.51124.2593.7697.2030.4927.05
CARAvis Budget Group, Inc.20200123A11.5514.950.481.3814.4713.57
CARACara Therapeutics, Inc.20200123A19.1014.286.648.397.645.89
CARECARTER BANK & TRUST MARTINSVILL20200123A187.9783.1460.6466.5122.5016.63
CARGCarGurus, Inc. Class A Common S20200123A11.318.382.443.565.944.82
CAROCarolina Financial Corp.20200123A13.318.734.885.183.863.55
CARSCars.com Inc. Common Stock20200123A12.4613.204.944.998.268.21
CARVCarver Bancorp, Inc.20200123A371.08135.94128.38128.387.567.56
CARZFirst Trust NASDAQ Global Auto20200123ETF38.0134.0634.1034.10-0.04-0.04
CASACasa Systems, Inc. Common Stock20200123A33.3139.0012.1812.6426.8226.36
CASHMeta Financial Group, Inc.20200123A9.724.430.790.743.643.68
CASICASI Pharmaceuticals, Inc.20200123A57.1452.1719.2018.4132.9633.75
CASSCass Information Systems Inc20200123A39.3721.9316.9316.955.004.99
CASYCasey's General Stores Inc20200123A11.385.201.882.093.333.11
CATCaterpillar Inc.20200123A3.362.462.032.340.430.12
CATBCatabasis Pharmaceuticals, Inc20200123A76.9045.208.2613.0836.9332.12
CATCCAMBRIDGE BANCORP20200123A72.8951.1550.7750.390.370.76
CATHGlobal X S&P 500 Catholic Value20200123ETF11.6515.328.368.576.966.75
CATMCardtronics plc Class A Ordinar20200123A13.816.375.766.340.610.03
CATOCATO CORP20200123A16.789.823.614.056.215.77
CATSCatasys Inc. Common Stock20200123A84.7083.7745.8448.1337.9435.64
CATYCathay General Bancorp20200123A16.3911.143.864.697.286.45
CBChubb Limited20200123A3.463.370.692.462.680.91
CBANColony Bankcorp Inc20200123A272.10199.44199.44199.440.000.00
CBATCBAK Energy Technology, Inc. Co20200123A130.87944.24352.60277.82591.65666.43
CBAYCymabay Therapeutics20200123A53.1344.8122.6523.4422.1621.38
CBBCincinnati Bell Inc.20200123A12.236.587.205.67-0.620.90
CBFVCB Financial Services, Inc. (PA20200123A189.2085.7485.0286.520.73-0.78
CBIOCatalyst Biosciences, Inc.20200123A52.1338.949.0312.0029.9126.94
CBLCBL& Associates Properties, Inc20200123A97.0580.3270.9971.219.349.12
CBLICleveland Biolabs, Inc20200123A250.64199.06149.11148.5949.9550.47
CBMBCBM Bancorp, Inc.20200123A42.28
CBMGCellular Biomedicine Group, Inc20200123A50.91207.9081.6385.03126.27122.86
CBNKCapital Bancorp, Inc.20200123A179.45139.2096.18135.0743.024.13
CBOECboe Global Markets, Inc.20200123A8.805.022.132.312.892.71
CBONVanEck Vectors ChinaAMC China B20200123ETF54.3538.5338.5338.530.000.00
CBPOChina Biologic Products Holding20200123A28.1411.578.708.952.872.62
CBRECBRE GROUP, INC.20200123A6.323.010.790.982.222.03
CBRLCracker Barrel Old Country Stor20200123A9.4810.403.794.146.616.27
CBSHCommerce Bancshares Inc20200123A6.583.180.390.882.792.30
CBTCabot Corporation20200123A13.447.515.305.082.212.42
CBTXCBTX, Inc. Common Stock20200123A45.6621.145.896.2015.2514.93
CBUCommunity Bank System20200123A10.485.062.473.002.592.06
CBZCBIZ, Inc.20200123A12.166.351.802.414.553.94
CCThe Chemours Company20200123A7.6810.041.382.258.667.79
CCBCoastal Financial Corporation20200123A271.91194.27178.26183.5816.0210.70
CCBGCapital City Bank Group Inc20200123A45.5423.4814.6615.778.827.71
CCCClarivate Analytics Plc Ordinar20200123A8.128.443.233.445.215.00
CCCLChina Ceramics Co. Ltd.20200123A179.83224.42195.67195.5628.7528.86
CCDCalamos Dynamic Convertible & I20200123A27.5716.5714.9615.211.601.35
CCEPCoca-Cola European Partners plc20200123A4.522.200.810.911.381.29
CCFChase Corporation20200123A132.7860.1146.3955.3713.724.74
CCHCollier Creek Holdings Class A20200123A78.3256.4354.2255.022.201.41
CCICrown Castle Intl. Corp.20200123A3.632.770.861.041.911.73
CCJCameco Corporation20200123A11.919.244.435.384.803.84
CCKCrown Holdings Inc.20200123A6.983.551.661.941.891.61
CCLCarnival Corporation20200123A2.633.171.400.691.782.48
CCLPCSI Compressco LP20200123A103.70473.6553.9849.52419.68424.13
CCMPCabot Microelectronics Corp20200123A16.337.632.272.905.364.73
CCNECNB Financial Corp/PA20200123A118.9553.1845.0242.538.1510.64
CCOClear Channel Outdoor Holdings,20200123A34.5028.1311.9215.2016.2112.93
CCOICogent Communications Holdings,20200123A11.605.352.342.923.012.43
CCORCore Alternative Capital20200123ETF33.9222.3921.6921.790.700.60
CCRCONSOL Coal Resources LP20200123A64.0557.8044.9446.0412.8611.76
CCRCChina Customer Relations Center20200123A1248.35565.05559.98559.985.065.06
CCRNCross Country Healthcare Inc20200123A19.3326.8914.0415.1212.8511.77
CCSCENTURY COMMUNITIES, INC.20200123A11.465.471.491.403.984.07
CCXChurchill Capital Corp II Class20200123A78.4156.2719.4313.2036.8443.07
CCXIChemoCentryx, Inc.20200123A21.2615.505.365.3210.1310.17
CDAYCeridian HCM Holding20200123A10.394.151.711.882.442.28
CDCVictoryShares US EQ Income Enha20200123ETF4.413.593.483.400.110.19
CDECoeur Mining, Inc.20200123A16.5915.424.636.8910.798.53
CDEVCentennial Resource Development20200123A26.0519.362.706.9616.6412.38
CDKCDK Global, Inc.20200123A9.714.291.601.912.692.38
CDLVictoryShares US Large Cap High20200123ETF13.4011.0811.2711.16-0.19-0.08
CDLXCardlytics, Inc. Common Stock20200123A28.1316.084.927.2011.168.88
CDMOAvid Bioservices, Inc. Common S20200123A30.8417.697.287.7310.419.96
CDNACareDx, Inc.20200123A24.0422.203.856.9418.3515.25
CDNSCadence Design Systems20200123A5.9615.662.731.7612.9313.90
CDORCondor Hospitality Trust, Inc.20200123A9.049.029.029.020.000.00
CDRCedar Realty Trust, Inc20200123A35.4925.6711.5911.9414.0913.73
CDTXCidara Therapeutics, Inc.20200123A80.3865.5518.5916.0846.9649.48
CDWCDW Corporation20200123A5.232.630.090.002.542.63
CDXCChromaDex Corporation20200123A47.7137.37-10.87-10.9348.2348.30
CDXSCodexis, Inc.20200123A18.5017.844.087.1813.7610.66
CDZICADIZ, Inc.20200123A16.6013.625.827.627.806.00
CECelanese Corporation Common Sto20200123A7.234.191.492.012.702.18
CECECeco Environmental Corp20200123A55.2737.6621.6621.9716.0015.69
CEFSSaba Closed-End Funds ETF20200123ETF16.865.234.624.620.600.61
CEICamber Energy, Inc20200123A121.20122.1491.9893.7730.1628.37
CEIXCONSOL Energy Inc.20200123A30.1917.166.748.2210.428.94
CELCellcom Israel, Ltd.20200123A63.5658.9348.1848.1810.7410.75
CELCCelcuity Inc. Common Stock20200123A767.44508.11415.25415.2592.8792.87
CELHCelsius Holdings, Inc. Common S20200123A36.1134.208.7010.7025.5123.50
CELPCypress Environmental Partners,20200123A187.7652.030.580.5851.4651.46
CEMBiShares J.P. Morgan EM Corporat20200123ETF20.2812.458.979.623.482.83
CEMIChembio diagnostics, Inc.20200123A121.9472.7649.0952.7623.6820.00
CENTCentral Garden and Pet Co20200123A30.7425.219.719.0815.5016.13
CENTACentral Garden & Pet Company20200123A17.4021.583.903.2217.6818.36
CENXCentury Aluminum Co20200123A16.4831.106.9821.9524.149.23
CEPUCentral Puerto S.A. American De20200123A62.6840.4319.4721.0820.9619.36
CEQPCrestwood Equity Partners LP20200123A12.6620.2613.4815.956.774.31
CERCCerecor Inc.20200123A102.1497.7062.5859.0235.1238.68
CERNCerner Corp20200123A4.586.252.622.823.643.45
CERSCerus Corp20200123A22.7919.695.098.9914.5910.70
CETVCentral European Media Enterpri20200123A22.2813.7713.1213.200.650.57
CETXCEMTREX INC.20200123A112.7089.4876.1676.6613.3212.82
CEVACEVA Inc.20200123A21.8641.015.956.6035.0634.42
CEWWisdomTree Emerging Currency S20200123ETF40.8140.5417.9117.9122.6322.63
CEYVictoryShares Emerging Market H20200123ETF25.8418.3416.8418.611.50-0.27
CEZVictoryShares Emerging Market V20200123ETF25.5520.2522.4020.25-2.150.00
CFCF Industries Holding, Inc.20200123A5.053.691.692.062.001.63
CFAVictoryShares US 500 Volatility20200123ETF5.313.303.173.230.130.08
CFBCrossFirst Bankshares, Inc. Com20200123A121.8478.6728.5329.2050.1449.48
CFBICommunity First Bancshares, Inc20200123A137.35109.67106.99106.992.692.69
CFBKCentral Federal Corporation20200123A202.61316.6946.4246.42270.28270.28
CFFACF Finance Acquisition Corp. Cl20200123A86.3235.0735.0735.070.000.00
CFFIC&F Financial Corp20200123A176.17144.68131.79136.4512.898.23
CFFNCapitol Federal Financial, Inc.20200123A7.8620.6510.0210.5710.7310.20
CFGCitizens Financial Group, Inc.20200123A2.583.680.401.243.282.44
CFMSConformis, Inc. Common Stock20200123A99.4891.0081.4381.669.579.35
CFOVictoryShares US 500 Enhanced V20200123ETF5.525.906.346.30-0.44-0.39
CFRCullen/Frost Bankers Inc.20200123A8.024.530.901.743.622.79
CFRXContraFect Corporation20200123A90.7983.3873.7973.649.599.74
CFXColfax Corporation20200123A7.966.284.574.271.722.02
CGThe Carlyle Group Inc. Common S20200123A6.2017.5114.9114.842.602.67
CGACHINA GREEN AGRICULTURE INC20200123A142.86117.3380.3782.6036.9634.73
CGBDTCG BDC, Inc. Common Stock20200123A10.0210.394.675.705.724.70
CGCCanopy Growth Corporation Commo20200123A10.776.962.984.103.982.86
CGENCompugen Ltd20200123A41.1523.648.229.2615.4214.38
CGIXCancer Genetics, Inc. Common St20200123A131.11105.9459.0471.4446.9034.50
CGNXCognex Corp20200123A8.134.660.050.624.624.04
CGOCalamos Global Total Return Fun20200123A42.0131.9523.5423.548.418.41
CGWInvesco S&P Global Water Index20200123ETF7.595.231.582.663.652.56
CHADDirexion Daily CSI 300 China A20200123ETF12.809.238.558.150.671.08
CHAPChaparral Energy, Inc.20200123A190.23166.47105.41107.7061.0658.77
CHAUDirexion Daily CSI 300 China A20200123ETF5.306.492.983.493.513.00
CHCIComstock Holding Companies, Inc20200123A604.25254.15254.15254.150.000.00
CHCOCity Holding Co20200123A45.7915.659.0710.606.595.05
CHCTCommunity Healthcare Trust Inco20200123A26.0114.1610.835.653.338.50
CHDChurch & Dwight Co., Inc.20200123A3.332.811.021.331.791.48
CHDNChurchill Downs Inc20200123A14.156.532.803.263.733.26
CHEChemed Corporation20200123A24.0511.167.377.583.122.91
CHEFThe Chef's Warehouse Inc20200123A18.078.672.372.846.295.83
CHEKCheck-Cap Ltd.20200123A187.51134.12111.79113.8722.3320.25
CHEPAGFiQ U.S. Market Neutral Value20200123ETF204.14
CHFSCHF Solutions, Inc. Common Stoc20200123A43.6584.9726.0131.4459.1053.68
CHGGCHEGG, INC.20200123A4.524.59-2.410.057.004.54
CHGXChange Finance U.S. Large Cap F20200123ETF40.2667.252.375.5864.8861.67
CHHChoice Hotels Intnl.20200123A7.345.592.001.943.593.65
CHICalamos Convertible Opportuniti20200123A12.7911.2611.7812.16-0.52-0.90
CHICGlobal X MSCI China Communicati20200123ETF192.6596.9368.7670.7228.1626.21
CHIEGlobal X MSCI China Energy ETF20200123ETF284.17294.91101.24251.39193.6743.52
CHIHGlobal X MSCI China Health Care20200123ETF44.33296.94299.12299.12-2.19-2.19
CHIIGlobal X MSCI China Industrials20200123ETF402.21307.20139.65139.65167.55167.55
CHIKGlobal X MSCI China Information20200123ETF69.5983.3782.6881.180.692.19
CHILGlobal X MSCI China Large-Cap 520200123ETF128.31264.0394.32264.08169.71-0.05
CHIMGlobal X MSCI China Materials E20200123ETF264.31218.5424.4265.98194.12152.56
CHIQGlobal X MSCI China Consumer Di20200123ETF16.4526.11-5.44-7.7631.5533.88
CHIRGlobal X MSCI China Real Estate20200123ETF292.4324.8124.8124.810.000.00
CHISGlobal X MSCI China Consumer St20200123ETF100.2888.8589.8489.84-0.99-0.99
CHIUGlobal X MSCI China Utilities E20200123ETF469.84324.91324.91324.910.000.00
CHIXGlobal X MSCI China Financials20200123ETF27.0725.4624.7424.710.730.75
CHKChesapeake Energy Corp.20200123A9.9111.755.356.996.414.77
CHKPCheck Point Software Technologi20200123A4.552.761.691.431.071.33
CHMAChiasma, Inc. Common Stock20200123A38.7153.745.4735.5148.2818.24
CHMGChemung Financial Corp20200123A225.83168.02148.63156.1519.3911.87
CHMICHERRY HILL MORTGAGE INVESTMENT20200123A10.468.620.742.507.886.12
CHNALoncar China BioPharma ETF20200123ETF71.2946.6535.7839.7710.866.87
CHNGChange Healthcare Inc. Common S20200123A13.898.50-1.24-1.469.739.96
CHNRChina Natural Resources, Inc.20200123A293.82191.25190.00190.001.241.24
CHPMCHP Merger Corp. Class A Common20200123A512.63426.20426.20426.200.000.00
CHRACharah Solutions, Inc Common St20200123A109.0546.1344.2644.181.861.95
CHRSCoherus BioSciences, Inc.20200123A19.486.843.891.482.955.36
CHRWC.H. Robinson Worldwide, Inc.20200123A5.535.041.051.253.993.79
CHSChicos FAS, Inc.20200123A24.1023.5114.6116.408.917.11
CHTRCharter Comm Inc Del CL A New20200123A7.204.211.071.513.142.70
CHUYChuy's Holdings, Inc. Common St20200123A30.2231.246.595.5724.6525.67
CHWCalamos Global Dynamic Income F20200123A12.879.107.097.082.012.02
CHWYChewy, Inc.20200123A11.876.900.751.626.155.29
CHYCalamos Convertible and High In20200123A11.256.585.565.671.020.91
CICIGNA Corporation20200123A4.783.030.881.032.162.00
CIACitizens, Inc.20200123A41.4534.6417.9921.6216.6513.03
CIBRFirst Trust Exchange-Traded Fun20200123ETF13.7210.169.2010.180.96-0.02
CIDVictoryShares International Hig20200123ETF29.1921.5215.0221.366.500.15
CIDMCinedigm Corp.20200123A380.50149.05112.88112.8936.1736.15
CIENCiena Corporation20200123A3.732.872.882.57-0.010.30
CIFSChina Internet Nationwide Finan20200123A217.9884.5966.2867.2418.3117.36
CIGIColliers International Group In20200123A13.615.410.090.805.324.61
CILVictoryShares International Vol20200123ETF25.5720.0620.5619.57-0.500.50
CIMChimera Investment Corp.20200123A4.772.721.871.620.841.09
CINFCincinnati Financial Corp20200123A5.0816.673.392.2713.2814.40
CINRCINER RESOURCES LP20200123A91.5656.5049.7650.316.756.19
CIOCITY OFFICE REIT, INC.20200123A10.488.493.203.445.285.05
CIRCIRCOR International, Inc20200123A24.8312.343.784.118.568.23
CITCIT Group Inc.20200123A5.724.431.421.083.003.34
CIVBCivista Bancshares, Inc.20200123A57.8318.3911.8512.146.556.26
CIXComp X International Inc.20200123A848.49514.91514.81514.810.100.10
CIZVictoryShares Developed Enhance20200123ETF12.847.797.797.790.000.00
CIZNCitizens Holding Co.20200123A249.91192.09192.09192.090.000.00
CJJDChina Jo-Jo Drugstores, Inc.20200123A110.4473.9543.9637.2529.9936.70
CKHSeacor Holdings Inc.20200123A31.9520.139.9010.5810.239.55
CKPTCheckpoint Therapeutics, Inc. C20200123A129.88115.4483.9878.8131.4636.63
CKXCKX Lands, Inc.20200123A516.58
CLColgate-Palmolive Company20200123A1.842.610.810.241.802.37
CLARClarus Corporation Common Stock20200123A37.3319.126.126.9513.0112.17
CLBCore Laboratories N.V.20200123A11.375.682.084.273.601.41
CLBKColumbia Financial, Inc. Common20200123A8.908.084.784.523.303.55
CLBSCaladrius Biosciences, Inc. Com20200123A206.24138.62123.81123.3514.8115.27
CLCTCollectors Universe20200123A52.2831.3012.7414.8518.5516.44
CLDBCORTLAND BNCP CRTLD OHIO20200123A314.69
CLDRCloudera, Inc.20200123A8.906.762.373.754.393.01
CLDTCHATHAM LODGING TRUST20200123A11.577.925.445.892.482.03
CLDXCelldex Therapeutics, Inc20200123A103.1467.5335.9334.8831.6032.66
CLFCleveland-Cliffs Inc.20200123A13.5512.675.016.107.666.57
CLFDClearfield, Inc.20200123A172.47124.55109.07108.9215.4815.63
CLGXCorelogic, Inc.20200123A7.0910.282.651.117.649.17
CLHClean Harbors, Inc20200123A10.766.402.954.533.451.87
CLIMack-Cali Realty Corp.20200123A7.615.934.604.381.331.55
CLIRClearSign Technologies Corporat20200123A133.83249.12243.18243.185.945.94
CLIXProShares Long Online/Short Sto20200123ETF18.2519.8419.8319.820.000.01
CLMTCalumet Specialty Products Part20200123A54.4656.9947.6848.639.328.40
CLNCColony Credit Real Estate, Inc.20200123A21.0313.677.458.166.225.52
CLNEClean Energy Fuels Corp.20200123A41.4645.55-20.21-18.7565.7664.30
CLNYColony Capital, Inc. Class A C20200123A21.8217.979.7611.158.216.82
CLOUGlobal X Cloud Computing ETF20200123ETF15.6628.906.8129.7622.10-0.85
CLPRClipper Realty Inc. Common Stoc20200123A46.7529.0615.8918.5213.1710.54
CLPSCLPS Incorporation Common Stock20200123A168.43132.15107.96108.1924.2023.97
CLRCONTINENTAL RESOURCES INC.20200123A6.918.184.344.623.843.56
CLRBCellectar Biosciences INC NEW20200123A160.60144.86104.57122.9240.2921.94
CLRGIQ Chaikin U.S. Large Cap ETF20200123ETF11.438.597.357.351.241.24
CLROClearOne, Inc. (DE) Common Stoc20200123A384.92306.32294.52294.5211.8011.80
CLSCelestica, Inc.20200123A11.549.163.453.735.725.42
CLSDClearside Biomedical, Inc. Comm20200123A55.1939.5033.1531.956.357.56
CLSNCelsion Corporation20200123A100.7888.1344.4344.2743.7043.86
CLTLInvesco Treasury Collateral ETF20200123ETF2.810.990.990.990.000.00
CLUBTown Sports International Holdi20200123A147.21136.67129.52123.957.1512.72
CLVSClovis Oncology, Inc.20200123A14.4025.0816.2216.568.868.52
CLWClearwater Paper Corporation20200123A29.6517.688.579.639.118.05
CLWTEuro Tech Holdings Co Ltd. New20200123A346.58336.68360.08360.08-23.40-23.40
CLXClorox Company20200123A4.4410.22-0.970.3311.199.88
CLXTCalyxt, Inc. Common Stock20200123A66.0889.9567.4469.1722.5020.89
CMCanadian Imperial Bank of Comme20200123A1.941.880.720.901.160.99
CMAComerica Incorporated20200123A4.488.161.756.606.411.57
CMBMCambium Networks Corporation Or20200123A320.28127.9864.3273.6963.6654.29
CMBSiShares CMBS ETF20200123ETF41.1216.2812.0212.004.254.27
CMCCommercial Metals Company20200123A5.145.602.032.473.573.14
CMCLCaledonia Mining Corporation Pl20200123A149.08111.0277.7682.6733.2528.35
CMCOColumbus McKinnon Corp/NY20200123A22.8622.1813.7613.418.428.77
CMCSAComcast Corp20200123A2.602.891.381.741.501.15
CMCTCIM Commercial Trust Corp.20200123A64.5924.7011.1814.2413.5210.45
CMDCantel Medical Corporation20200123A11.635.10-0.64-0.445.745.55
CMDYiShares Bloomberg Roll Select C20200123ETF47.9879.94-61.58-59.94141.51139.87
CMECME Group Inc.20200123A4.653.980.910.903.073.08
CMFiShares California Muni Bond ET20200123ETF2.891.401.121.480.28-0.09
CMGChipotle Mexican Grill, Inc.20200123A9.266.252.803.153.453.10
CMICummins Inc.20200123A5.534.671.461.773.212.90
CMLSCumulus Media Inc. Class A Comm20200123A71.9947.1926.8231.4520.3715.74
CMOCapstead Mortgage Corp.20200123A12.679.242.993.086.256.14
CMPCompass Minerals International,20200123A17.1012.021.125.2910.906.73
CMPRCimpress PLC Ordinary Shares (I20200123A20.387.682.172.385.515.29
CMRECostamare Inc.20200123A16.3114.82-4.721.9419.5212.86
CMRXChimerix, Inc.20200123A53.6443.4018.9521.3724.4422.03
CMSCMS Energy Corporation20200123A2.162.621.481.451.141.18
CMTCore Molding Technologies, Inc.20200123A629.13138.00127.44127.4410.5610.56
CMTLComtech Telecommunications20200123A18.4510.795.525.815.274.98
CNXtrackers MSCI All China Equity20200123ETF24.1718.5117.8920.160.62-1.65
CNACNA Financial Corporation20200123A13.1311.187.639.233.551.95
CNATConatus Pharmaceuticals Inc.20200123A84.4695.5065.2772.4830.2223.02
CNBKACentury Bancorp Inc/Mass20200123A98.6646.7822.9626.1523.8220.63
CNBSAmplify Seymour Cannabis ETF20200123ETF60.8031.1229.0029.062.122.06
CNCCentene Corporation20200123A2.422.440.991.091.451.36
CNCEConcert Pharmaceuticals, Inc.20200123A46.4541.5421.8019.3819.7422.16
CNCRLoncar Cancer Immunotherapy ETF20200123ETF26.9432.6517.7419.1214.9213.53
CNDTConduent Incorporated Common St20200123A19.4119.432.824.7616.6114.68
CNETChinaNet Online Holdings Inc.20200123A208.77135.4796.1484.9639.3350.51
CNFRConifer Holdings, Inc20200123A394.59114.8670.7873.8844.0940.98
CNHICNH INDUSTRIAL N.V.20200123A9.517.28-0.060.027.347.26
CNICanadian National Railway20200123A2.622.801.911.810.880.99
CNKCinemark Holdings, Inc.20200123A6.814.340.741.233.603.12
CNMDCONMED Corporation20200123A15.215.984.644.821.280.90
CNNBCINCINNATI BANCORP20200123A67.4469.9867.7867.882.202.10
CNNECannae Holdings, Inc. Common St20200123A12.667.380.771.376.626.01
CNOCNO Financial Group, Inc.20200123A6.275.193.283.201.911.98
CNOBCenter Bancorp Inc20200123A30.3315.274.795.5010.479.77
CNPCenterPoint Energy, Inc.20200123A3.813.03-0.050.353.082.68
CNQCanadian Natural Resources Limi20200123A3.343.540.740.842.802.70
CNRCornerstone Building Brands, In20200123A28.6112.993.125.829.877.17
CNRGSPDR S&P Kensho Clean Power ETF20200123ETF16.4445.1247.4030.81-2.2814.31
CNSCohen & Steers Inc.20200123A42.5517.819.2512.028.565.79
CNSLConsolidated Communications Hol20200123A24.5622.452.275.6220.1816.82
CNSPCNS Pharmaceuticals, Inc. Commo20200123A95.7776.9848.8348.9728.1528.01
CNSTConstellation Pharmaceuticals,20200123A55.0039.0422.7323.9116.3115.13
CNTGCentogene N.V. Common Shares20200123A400.64853.10339.71339.71513.38513.38
CNTYCentury Casinos Inc20200123A48.8631.7116.3019.5915.4112.12
CNXCNX Resources Corporation20200123A14.5311.753.564.248.187.50
CNXMCNX Midstream Partners LP20200123A18.3212.207.688.044.524.16
CNXNPC Connection Inc20200123A24.0611.024.034.236.996.80
CNXTVanEck Vectors ChinaAMC SME-Chi20200123ETF18.3820.3221.7323.36-1.41-3.04
CNYAiShares MSCI China A ETF20200123ETF35.9034.9431.0231.833.923.11
COGlobal Cord Blood Corporation20200123A54.0539.1134.7535.084.374.03
COCPCocrystal Pharma, Inc. Common S20200123A215.39243.02153.64176.4489.3866.58
CODACoda Octopus Group, Inc. Common20200123A79.0454.7633.8738.7420.8916.02
CODICompass Diversified Holdings Sh20200123A15.4634.4315.2415.5819.1918.85
CODXCo-Diagnostics, Inc. Common Sto20200123A59.5168.607.3925.5861.2443.05
COFCapital One Financial20200123A3.983.290.210.543.082.74
COGCabot Oil & Gas Corp.20200123A6.6112.969.668.653.354.41
COHNCohen & Company Inc20200123A389.02354.12354.45349.86-0.334.26
COHRCoherent Inc20200123A23.2610.583.774.496.826.10
COHUCohu Inc20200123A15.198.211.331.786.876.42
COKECoca-Cola Consolidated, Inc. Co20200123A58.6526.0014.3015.8311.7010.17
COLBColumbia Banking Systems Inc20200123A14.998.513.394.285.124.23
COLDAmericold Realty Trust20200123A5.107.212.413.864.813.35
COLLCollegium Pharmaceutical, Inc.20200123A32.4824.093.603.0720.4921.02
COLMColumbia Sportswear Co20200123A9.4113.648.148.725.494.92
COMDirexion Auspice Broad Commodit20200123ETF34.3735.4927.4428.368.057.14
COMBGraniteShares Bloomberg Commodi20200123ETF17.3413.4811.6912.831.790.65
COMMCommScope Holding Company, Inc.20200123A7.9913.654.977.018.696.65
COMTiShares Commodities Select Stra20200123ETF18.5812.212.023.1110.199.10
CONECyrusOne Inc Common Stock20200123A8.717.993.495.854.502.14
CONNConn's Inc.20200123A16.9314.298.056.746.247.56
COOThe Cooper Companies, Inc.20200123A9.305.021.862.493.162.53
COOPMr. Cooper Group Inc. Common St20200123A15.3019.574.634.3814.9315.19
COPConocoPhillips20200123A2.062.501.550.130.952.37
COPXGlobal X Copper Miners ETF (NEW20200123ETF40.5443.4334.1940.099.233.34
CORCoresite Realty Corporation20200123A9.324.330.811.213.523.12
CORECore Mark Holding Co., Inc.20200123A18.4816.750.19-0.6416.5617.39
CORPPIMCO Investment Grade Corporat20200123ETF5.904.684.244.220.440.46
CORRCorEnergy Infrastructure Trust,20200123A16.2910.034.465.885.574.15
CORTCorcept Therapeutics Inc.20200123A12.7512.6311.688.680.953.95
CORVCorrevio Pharma Corp. Ordinary20200123A63.4165.9747.1746.5418.8019.43
COSTCostco Wholesale Corp20200123A2.942.52-0.11-0.222.632.74
COTYCOTY INC20200123A9.476.032.312.233.733.80
COUPCoupa Software Incorporated20200123A11.2913.9011.6614.332.23-0.44
COWiPath Series B Bloomberg Livest20200123ETN36.1921.8617.5716.564.295.30
COWNCowen Inc. Class A Common Stock20200123A17.018.846.186.942.661.89
COWZPacer US Cash Cows 100 ETF20200123ETF7.968.028.488.20-0.46-0.19
CPCanadian Pacific Railway20200123A5.934.622.562.582.062.03
CPACopa Holdings, S.A.20200123A21.849.694.204.515.505.19
CPAAConyers Park II Acquisition Cor20200123A370.37
CPAHCounterpath Corp20200123A169.3895.5760.1573.9435.4221.63
CPBCampbell Soup Company20200123A3.027.857.477.440.390.43
CPECallon Petroleum Company20200123A29.7222.2011.1012.2411.089.90
CPFCentral Pacific Financial Corpo20200123A10.807.001.552.805.464.21
CPGCRESCENT POINT ENERGY CORP.20200123A26.5624.385.637.1718.7417.20
CPHCCanterbury Park Holding Corpora20200123A401.85263.02252.22263.0210.800.00
CPHIChina Pharma Holdings, Inc.20200123A69.63102.7271.4676.9231.2525.80
CPICPI Inflation Hedged ETF20200123ETF14.635.008.448.76-3.44-3.77
CPIXCumberland Pharmaceuticals Inc20200123A314.73163.21165.36163.21-2.150.00
CPKChesapeake Utilities20200123A21.7110.776.266.744.514.04
CPLGCorePoint Lodging Inc. Common S20200123A32.7417.405.906.5811.5010.83
CPLPCapital Product Partners L.P.20200123A31.2052.5112.3013.1340.2139.38
CPRICapri Holdings Limited20200123A7.357.843.844.494.003.35
CPRTCopart Inc20200123A4.524.582.042.992.531.58
CPRXCatalyst Pharmaceutical Inc.20200123A24.2518.875.878.2112.9810.65
CPSCooper-Standard Automotive Inc.20200123A24.8113.174.114.709.068.46
CPSHCPS Technologies Corp. Common S20200123A267.41140.57135.38135.385.195.19
CPSIComputer Programs & Systems In20200123A30.9215.708.377.056.928.25
CPSSConsumer Portfolio Services20200123A123.2169.5379.7673.24-10.23-3.70
CPSTCapstone Turbine Corp20200123A109.04154.35143.66135.3610.6919.13
CPTCamden Property Trust20200123A6.393.691.141.372.552.32
CPTACapitala Finance Corp.20200123A20.1812.735.056.737.675.99
CPZCalamos Long/Short Equity & Dyn20200123A66.6345.7841.9642.393.943.51
CQPCheniere Energy Partners, LP20200123A22.7213.164.835.058.338.11
CQQQInvesco China Technology ETF20200123ETF11.039.8820.6318.04-10.75-8.16
CRCrane Company20200123A10.387.313.944.433.372.88
CRAICRA International, Inc.20200123A76.1624.554.6914.1619.8610.38
CRAKVanEck Vectors Oil Refiners ETF20200123ETF53.0851.8341.4140.7110.4211.11
CRBNiShares MSCI ACWI Low Carbon Ta20200123ETF20.2019.5319.4019.400.130.12
CRBPCorbus Pharmaceuticals Holdings20200123A20.3915.164.955.1810.219.98
CRCCalifornia Resources Corporatio20200123A19.5520.148.955.0711.1915.07
CRDACrawford & Company Class A20200123A63.2720.7116.5318.804.191.91
CRDBCrawford & Company Class B20200123A41.0053.6424.2325.1929.4128.45
CREECree Inc20200123A7.765.161.141.284.023.88
CREGChina Recycling Energy Corporat20200123A167.40207.36186.68186.8320.6820.53
CREXCREATIVE REALITIES, INC.20200123A699.91587.52587.52587.520.000.00
CRHMCRH Medical Corporation20200123A41.5868.5868.5555.270.0313.31
CRICarter's Inc.20200123A8.904.082.822.051.272.03
CRISCuris Inc20200123A144.17111.8790.8793.1520.9918.71
CRKComstock Resources, Inc.20200123A28.4818.8611.0812.607.796.27
CRLCharles River Laboratories Inte20200123A10.905.462.152.443.313.02
CRMsalesforce.com, inc.20200123A2.702.390.891.231.501.16
CRMDCorMedix Inc.20200123A55.4137.2317.6518.8819.5818.35
CRMTAmerica's Car Mart Inc20200123A84.6741.9729.0331.4412.9410.53
CRNCCerence Inc. Common Stock20200123A23.0932.015.419.7426.6122.27
CRNTCeragon Networks Ltd20200123A44.9638.0814.5315.7023.5622.38
CRNXCrinetics Pharmaceuticals, Inc.20200123A96.4149.6129.5429.0420.0620.57
CRONCronos Group Inc. Common Share20200123A12.2010.044.615.345.434.70
CROPIQ Global Agribusiness Small Ca20200123ETF61.6648.2516.8316.8331.4231.42
CROXCrocs, Inc.20200123A9.747.412.233.085.184.33
CRSCarpenter Technology Corp20200123A16.318.673.083.965.584.70
CRSACrescent Acquisition Corp Class20200123A59.5819.8519.8519.850.000.00
CRSPCRISPR Therapeutics AG20200123A13.6210.153.493.046.667.11
CRTCross Timbers Royalty Trust20200123A72.4928.6020.0521.568.557.05
CRTXCortexyme, Inc. Common Stock20200123A190.2360.6423.3025.8537.3534.79
CRUSCirrus Logic Inc20200123A9.814.951.551.953.403.00
CRVLCorvel Corp20200123A53.4427.0513.3214.2613.7312.78
CRVSCorvus Pharmaceuticals, Inc.20200123A80.1160.1213.4210.5546.7149.58
CRWDCrowdStrike Holdings, Inc. Clas20200123A7.657.070.680.856.396.22
CRWSCrown Crafts Inc20200123A105.1775.0174.8364.570.1810.43
CRYCryoLife, Inc.20200123A19.138.783.364.745.424.04
CSAVictoryShares US Small Cap Vola20200123ETF22.175.674.524.521.151.15
CSBVictoryShares US Small Cap High20200123ETF20.9318.9419.1119.49-0.17-0.54
CSBRChampions Oncology, Inc.20200123A234.59120.4979.2595.2441.2425.24
CSCOCisco Systems Inc20200123A2.057.125.526.311.600.82
CSDInvesco S&P Spin-Off ETF20200123ETF76.7637.4129.6036.277.801.14
CSFVictoryShares US Discovery Enha20200123ETF11.6814.2615.0413.81-0.780.45
CSFLCenterState Bank Corporation Co20200123A7.8923.800.641.1123.1722.71
CSGPCoStar Group Inc20200123A13.505.522.112.783.532.85
CSGSCSG Systems International20200123A12.5422.100.653.6121.4518.48
CSIICardiovascular Systems, Inc.20200123A19.7710.054.305.075.744.98
CSIQCanadian Solar, Inc.20200123A11.9810.96-0.814.3811.776.58
CSLCarlisle Companies, Inc.20200123A9.193.991.672.052.321.95
CSLTCASTLIGHT HEALTH, INC.20200123A76.3453.5547.0846.956.466.55
CSMProShares Large Cap Core Plus20200123ETF9.2510.148.2510.071.890.07
CSMLIQ Chaikin U.S. Small Cap ETF20200123ETF19.6816.6714.049.492.637.19
CSODCornerstone OnDemand, Inc.20200123A10.485.302.542.592.762.71
CSPICSP Inc.20200123A808.89537.80531.01533.566.794.24
CSQCalamos Strategic Total Return20200123A14.6724.669.9723.7014.690.97
CSSEChicken Soup for the Soul Enter20200123A230.44110.98145.09128.01-34.12-17.03
CSTECaesarstone Ltd.20200123A30.4237.136.788.2030.3528.93
CSTLCastle Biosciences, Inc. Common20200123A142.3254.3544.0644.2910.2910.07
CSTMConstellium SE Class A Ordinary20200123A9.308.195.044.293.153.90
CSTRCapStar Financial Holdings, Inc20200123A57.6935.5329.4030.516.135.02
CSUCapital Senior Living20200123A70.8835.1422.8523.5512.2911.59
CSVCarriage Services, Inc.20200123A25.6515.6710.2510.055.435.62
CSWCCapital Southwest Corp20200123A14.158.746.086.532.662.22
CSWICSW Industrials, Inc20200123A52.1222.4410.6811.8111.7610.63
CSXCSX Corporation20200123A2.874.223.113.031.111.19
CTASCintas Corp20200123A8.576.09-0.191.476.274.62
CTBCooper Tire & Rubber Co.20200123A15.438.042.933.305.124.74
CTBICommunity Trust Bancorp Inc20200123A36.1618.2411.298.726.969.52
CTEKCynergisTek, Inc.20200123A114.66114.4497.2997.7017.1516.74
CTGComputer Task Group, Inc.20200123A100.4458.9533.8334.9525.1224.00
CTHRCharles & Colvard Ltd20200123A122.94232.57139.14139.1693.4393.41
CTIBYunhong CTI Ltd. Common Stock20200123A121.50130.68122.89121.197.799.49
CTICCTI BioPharma Corp. (DE) Common20200123A83.3364.8752.7453.5412.1011.29
CTLCenturyLink, Inc.20200123A6.725.332.261.753.073.57
CTLTCATALENT, INC.20200123A6.773.410.981.242.432.17
CTMXCytomX Therapeutics, Inc.20200123A37.2449.3634.8134.6214.5514.74
CTOConsolidated-Tomoka Land Co.20200123A99.8038.2432.1329.706.118.53
CTRAContura Energy, Inc. Common Sto20200123A43.8440.6628.9127.8011.7512.86
CTRCCentric Brands Inc. Common Stoc20200123A176.02289.69124.83158.77164.85130.92
CTRECARTRUST REIT, INC.20200123A7.407.903.673.954.233.99
CTRMCastor Maritime Inc. Common Sto20200123A160.69136.21104.80105.0831.4131.13
CTRNCiti Trends, Inc.20200123A28.9516.027.587.268.458.76
CTSCTS Corporation20200123A17.4410.314.163.806.146.51
CTSHCognizant Technology Solutions20200123A2.603.560.530.303.053.28
CTSOCytosorbents Corp.20200123A51.3433.8914.7412.4719.1521.42
CTTCATCHMARK TIMBER TRUST, INC.20200123A12.7410.804.554.366.256.44
CTVACorteva, Inc. Common Stock20200123A5.104.324.955.04-0.63-0.72
CTXRCitius Pharmaceuticals Inc. Com20200123A116.1593.2057.8161.2235.4031.99
CTXSCitrix Systems Inc20200123A4.694.280.341.303.942.98
CUBCubic Corporation20200123A15.296.271.603.114.673.16
CUBAHerzfeld Caribbean Basin Fund20200123A91.2066.1550.3450.3415.8215.82
CUBECubeSmart20200123A3.732.311.721.670.590.63
CUBICUSTOMERS BANCORP INC20200123A27.9136.0213.0114.4823.0021.53
CUECue Biopharma, Inc.20200123A44.5030.3310.8010.8419.5319.49
CUICUI Global, Inc.20200123A220.16212.17210.45211.801.720.37
CULPCulp, Inc.20200123A53.3353.3942.0944.1811.309.21
CUOContinental Materials Corporati20200123A378.60221.40213.17213.178.248.24
CUREDirexion Daily Healthcare Bull20200123ETF5.144.490.260.884.233.61
CUROCURO Group Holdings Corp.20200123A31.6621.107.748.1413.3612.96
CUTInvesco MSCI Global Timber ETF20200123ETF32.7513.2312.6412.640.600.60
CUTRCutera, Inc.20200123A26.7417.457.0812.0910.375.36
CUZCousins Properties Inc.20200123A5.582.801.391.291.411.51
CVACovanta Holding Corporation20200123A6.827.763.003.994.753.78
CVBFCVB Financial Corp20200123A14.0359.3014.6116.2844.6943.13
CVCOCavco Industries Inc.20200123A50.2225.0016.8318.068.166.94
CVCYCentral Valley Community Bancor20200123A133.0070.5865.4265.305.165.27
CVECenovus Energy Inc.20200123A11.228.911.942.356.986.56
CVEOCIVEO CORPORATION20200123A84.7465.9528.7932.8637.1733.09
CVETCovetrus, Inc. Common Stock20200123A11.088.18-0.64-0.278.828.45
CVGICommercial Vehicle Group, Inc.20200123A27.6929.520.743.4528.7826.07
CVGWCalavo Growers Inc20200123A20.249.85-1.681.0111.538.84
CVICVR ENERGY, INC.20200123A11.546.543.364.103.182.44
CVIACovia Holdings Corporation Comm20200123A112.6571.6042.6744.8728.9326.91
CVLTCommault Systems, Inc.20200123A10.4926.891.072.5625.8224.33
CVLYCodorus Valley Bancorp Inc20200123A125.6798.2796.9496.911.331.36
CVMCel-Sci Corporation20200123A33.7855.79-6.7542.5862.5513.25
CVNACarvana Co.20200123A13.158.405.475.282.933.12
CVRChicago Rivet & Machine Co.20200123A353.74253.62253.62253.620.000.00
CVSCVS HEALTH CORPORATION20200123A1.702.561.480.941.091.63
CVTICovenant Transportation Group,20200123A44.2336.945.018.3831.9228.56
CVUCPI Aerostructures, Inc.20200123A44.28114.0675.6774.4038.3839.66
CVVCVD Equipment Corp.20200123A469.03474.94407.98396.1966.9678.75
CVXChevron Corporation20200123A1.791.090.430.410.660.68
CVYInvesco Zacks Multi-Asset Incom20200123ETF23.5312.657.559.695.102.96
CWCurtiss-Wright Corp.20200123A11.424.491.182.043.302.44
CWBSPDR Bloomberg Barclays Convert20200123ETF1.841.821.161.180.660.64
CWBCCommunity West BanCshares20200123A248.59112.91166.67166.67-53.76-53.76
CWBRCohBar, Inc. Common Stock20200123A159.20138.9860.2558.3378.7380.65
CWCOConsolidated Water Co Inc20200123A34.0851.5918.8918.6132.7032.98
CWEBDirexion Daily CSI China Intern20200123ETF25.0517.5510.1313.997.413.55
CWENClearway Energy, Inc. Class C C20200123A9.766.402.452.503.953.91
CWENAClearway Energy, Inc. Class A20200123A13.727.123.603.613.523.51
CWHCamping World Holdings, Inc.20200123A15.3521.00-6.82-2.0727.8123.31
CWISPDR MSCI ACWI ex-US ETF20200123ETF4.152.962.372.790.580.14
CWKCushman & Wakefield plc Ordinar20200123A11.227.451.472.555.994.92
CWSAdvisorShares Focused Equity ET20200123ETF52.11200.79203.74196.82-2.953.97
CWSTCasella Waste Systems Inc20200123A14.708.112.562.585.555.53
CWTCalifornia Water Service20200123A8.513.981.131.582.852.40
CXDCChina XD Plastics Company Limit20200123A90.1289.0461.1661.4127.8827.63
CXOCONCHO RESOURCES INC.20200123A5.543.160.611.012.552.15
CXPCOLUMBIA PROPERTY TRUST, INC.20200123A6.454.231.421.922.812.31
CXSEWisdomTree Trust WisdomTree Chi20200123ETF19.6725.9423.5524.862.391.08
CXWCoreCivic, Inc.20200123A10.378.556.775.621.792.94
CYCypress Semiconductor20200123A4.272.981.431.871.551.10
CYANCyanotech Corp20200123A464.97193.97148.06147.9745.9146.00
CYBWisdomTree Chinese Yuan Strate20200123ETF33.8118.2018.2018.200.000.00
CYBECyberoptics Corp20200123A63.2345.7620.2821.9925.4823.76
CYBRCyberArk Software Ltd.20200123A11.429.795.455.804.343.99
CYCCCyclacel Pharmaceuticals, Inc20200123A126.43188.0996.83142.1591.2745.94
CYCNCyclerion Therapeutics, Inc. Co20200123A56.1231.9815.8416.9016.1415.07
CYDChina Yuchai International Ltd.20200123A37.4228.469.1715.0019.3013.46
CYHCommunity Health Systems, Inc.20200123A24.8024.405.228.1219.1816.28
CYRNCYREN Ltd.20200123A169.53120.5387.9587.9532.5832.58
CYRXCryoPort, Inc. Common Stock20200123A25.1818.531.290.9817.2417.54
CYTKCytokinetics Inc.20200123A22.3311.183.964.807.236.39
CZAInvesco Zacks Mid-Cap ETF20200123ETF8.9082.9282.3779.840.553.08
CZNCCitizens & Northern Corporation20200123A149.2569.1055.5059.2513.609.85
CZRCaesars Entertainment Corporati20200123A7.315.082.693.292.391.80
CZWICitizens Community Bancorp, Inc20200123A246.65179.78179.77179.770.010.01
CZZCosan Limited20200123A8.665.281.101.154.174.13
DDominion Energy, Inc Common Sto20200123A1.791.780.461.221.310.56
DACDanaos Corporation20200123A52.6934.182.45-2.1631.7336.34
DAIOData I/O Corp20200123A85.68243.0836.2140.49206.87202.59
DAKTDaktronics Inc20200123A25.2124.5413.9714.3710.5710.17
DALDelta Air Lines, Inc.20200123A2.312.07-0.760.612.831.46
DALIFirst Trust DorseyWright DALI 120200123ETF10.2711.7511.5111.510.240.24
DALTAnfield Capital Diversified Alt20200123ETF19.2819.2818.9518.910.330.36
DANDana Incorporated20200123A7.275.811.402.134.413.68
DARDARLING INGREDIENTS INC.20200123A4.373.14-0.060.173.192.97
DAREDare Bioscience, Inc. Common St20200123A100.0597.0174.4780.5622.5416.45
DAUDExchange-Traded Notes linked to20200123ETN43.79
DAUGFT Cboe Vest U.S. Equity Deep B20200123ETF16.13
DAXGlobal X Funds Global X DAX Ger20200123ETF73.7145.2945.2945.290.000.00
DBDeutsche Bank Aktiengesellschaf20200123A11.789.572.863.926.715.65
DBAWXtrackers MSCI All World ex US20200123ETF21.869.387.188.472.200.90
DBDDiebold Nixdorf Incorporated20200123A15.7210.744.034.756.715.99
DBEFXtrackers MSCI EAFE Hedged Equi20200123ETF2.932.340.511.021.831.32
DBEHiM DBi Hedge Strategy ETF20200123ETF25.651.721.721.720.000.00
DBEMXtrackers MSCI Emerging Markets20200123ETF67.0351.6250.7851.620.850.01
DBEUXtrackers MSCI Europe Hedged Eq20200123ETF3.552.641.691.620.951.02
DBEZXtrackers MSCI Eurozone Hedged20200123ETF24.9910.088.0110.082.060.00
DBGRXtrackers MSCI Germany Hedged E20200123ETF60.8317.19-61.7617.1978.950.00
DBIDesigner Brands Inc.20200123A7.498.31-8.21-7.1816.5215.49
DBJPXtrackers MSCI Japan Hedged Equ20200123ETF5.613.662.693.850.97-0.19
DBLVAdvisorShares DoubleLine Value20200123ETF134.3951.6851.6851.680.000.00
DBMFiM DBi Managed Futures Strategy20200123ETF19.289.358.519.350.840.00
DBVTDBV Technologies S.A.20200123A27.9943.43-60.66-22.02104.1065.45
DBXDropbox, Inc. Class A20200123A5.926.922.933.523.993.41
DCARDropCar, Inc. Common Stock20200123A157.01196.5780.9761.34115.60135.23
DCHFExchange-Traded Notes linked to20200123ETN42.5735.0234.8435.060.17-0.04
DCIDonaldson Company, Inc.20200123A7.765.162.742.592.432.57
DCODucommun Incorporated20200123A28.9514.646.305.888.348.75
DCOMDime Community Bancshares20200123A21.0110.904.864.666.046.24
DCPDCP Midstream, LP20200123A10.806.592.851.923.744.66
DCPHDeciphera Pharmaceuticals, Inc.20200123A34.879.525.506.474.023.05
DDDuPont de Nemours, Inc. Common20200123A3.893.040.990.862.052.19
DDD3D Systems Corp20200123A9.997.102.104.325.012.78
DDGProshares Short Oil & Gas20200123ETF52.6873.3873.3873.380.000.00
DDIVFirst Trust Exchange-Traded Fun20200123ETF10.5110.689.5410.311.140.37
DDLSWisdomTree Dynamic Currency Hed20200123ETF64.5737.6634.3634.363.303.30
DDMProShares Ultra Dow3020200123ETF2.802.221.811.480.400.74
DDOGDatadog, Inc. Class A Common St20200123A21.4212.616.268.056.374.58
DDSDillards Inc.20200123A24.757.611.673.485.934.13
DDWMWisdomTree Dynamic Currency Hed20200123ETF12.798.425.905.942.522.49
DEDeere & Company20200123A3.932.710.280.432.432.28
DEAEasterly Government Properties,20200123A4.573.671.511.662.172.01
DEACDiamond Eagle Acquisition Corp.20200123A16.5213.9011.4411.222.452.68
DECKDeckers Outdoor Corp20200123A10.004.521.532.202.992.32
DEEFXtrackers FTSE Developed ex US20200123ETF99.1057.2957.2957.290.000.00
DEFInvesco Defensive Equity ETF20200123ETF28.0811.3011.2511.260.050.04
DEFAiShares Adaptive Currency Hedge20200123ETF33.5419.2419.2419.240.000.00
DEIDouglas Emmett, Inc.20200123A4.482.371.241.031.141.35
DELLDell Technologies Inc.20200123A7.864.411.041.263.363.14
DEMWisdomTree Emerging Markets Hig20200123ETF7.165.653.824.181.831.47
DENNDENNY'S CORP20200123A6.806.360.171.876.194.49
DESWisdomTree U.S. SmallCap Divide20200123ETF4.154.551.371.903.182.65
DESPDespegar.com, Corp.20200123A26.548.407.726.720.681.68
DEURExchange-Traded Notes linked to20200123ETN12.524.285.635.63-1.34-1.34
DEUSXtrackers Russell 1000 Comprehe20200123ETF13.9214.1212.1812.381.941.73
DEWWisdomTree Global High Dividend20200123ETF16.2811.9511.7111.890.240.06
DFEWisdomTree Europe SmallCap Divi20200123ETF10.3113.6613.3513.350.310.31
DFENDirexion Daily Aerospace & Defe20200123ETF15.7613.988.507.405.486.58
DFFNDIFFUSION PHARMACEUTICALS INC20200123A43.4273.4466.3665.877.087.57
DFINDonnelley Financial Solutions,20200123A28.8715.308.509.066.806.23
DFJWisdomTree Japan SmallCap Divid20200123ETF10.936.415.865.790.550.62
DFNDReality Shares DIVCON Dividend20200123ETF111.87260.51280.58260.51-20.080.00
DFNLDavis Select Financial ETF20200123ETF49.9528.8927.4227.081.471.81
DFSDiscover Financial Services20200123A2.872.891.171.131.721.76
DFVLiPath US Treasury 5-year Bull E20200123ETF63.33
DGDollar General Corp.20200123A3.525.251.831.943.423.31
DGAZVelocityShares 3x Inverse Natur20200123ETN22.0413.306.407.096.906.22
DGBPExchange-Traded Notes linked to20200123ETN24.9021.0821.1821.14-0.11-0.07
DGICADonegal Group Inc20200123A51.0912.957.998.874.964.08
DGICBDonegal Group Inc20200123A469.84
DGIIDigi International Inc20200123A24.3816.886.927.619.959.26
DGLDVelocitySharesTM 3x Inverse Gol20200123ETF5.334.54-1.14-0.865.685.41
DGLYDigital Ally, Inc. Common Stock20200123A245.77203.62196.40185.977.2217.65
DGPDB Gold Double Long ETN due Feb20200123ETN99.53169.41122.58117.4646.8451.96
DGREWisdomTree Trust WisdomTree Eme20200123ETF43.2022.0920.0020.082.092.01
DGROiShares Core Dividend Growth ET20200123ETF2.362.651.340.051.322.61
DGRSWisdomTree Trust WisdomTree U.S20200123ETF23.3612.0911.3411.340.760.76
DGRWWisdomTree Trust WisdomTree U.S20200123ETF3.061.631.461.250.180.38
DGSWisdomTree Emerging Markets Sma20200123ETF11.035.957.036.95-1.08-0.99
DGTSPDR Global Dow ETF (based on T20200123ETF20.7811.6911.6911.690.000.00
DGXQuest Diagnostics Inc.20200123A5.243.601.381.232.222.36
DGZDB Gold Short ETN due February20200123ETN140.4567.4648.0367.5919.43-0.12
DHID.R. Horton Inc.20200123A2.401.730.420.651.311.08
DHILDiamond Hill Investment Group20200123A108.5840.5432.5834.997.965.56
DHRDanaher Corporation20200123A1.871.270.410.520.860.75
DHSWisdomTree U.S. High Dividend F20200123ETF3.561.701.351.580.350.11
DHTDHT HOLDINGS, INC.20200123A14.5912.5819.1015.42-6.51-2.83
DHXDHI Group, Inc.20200123A52.1431.5615.4419.5016.1212.06
DIASPDR Dow Jones Industrial Avera20200123ETF0.790.600.420.380.180.22
DIALColumbia Diversified Fixed Inco20200123ETF7.824.634.463.510.171.12
DIETDefiance Next Gen Food and Agri20200123ETF29.8952.9753.6153.61-0.64-0.64
DIGProShares Ultra Oil & Gas20200123ETF6.357.912.123.115.804.80
DIMWisdomTree International MidCap20200123ETF13.538.718.798.67-0.080.04
DINDine Brands Global, Inc.20200123A15.977.323.183.064.144.26
DINTDavis Select International ETF20200123ETF73.5545.0640.3840.384.684.68
DIODDiodes Inc20200123A14.156.691.971.884.724.80
DISThe Walt Disney Company20200123A1.401.520.370.571.160.95
DISCADiscovery, Inc. Series A Common20200123A3.363.890.320.213.573.68
DISCBDiscovery, Inc. Series B Common20200123A9.907.437.437.430.000.00
DISCKDiscovery, Inc. Series C Common20200123A3.664.091.111.232.982.86
DISHDISH Network Corp.20200123A3.853.120.851.052.272.07
DITAMCON Distributing Co.20200123A606.66
DIVGlobal X SuperDividend U.S. ETF20200123ETF9.8015.3015.0414.810.270.49
DIVAAGFiQ Hedged Dividend Income Fu20200123ETF48.8614.92-36.18-35.7651.1050.68
DIVBiShares U.S. Dividend and Buyba20200123ETF9.9011.848.739.573.112.27
DIVCC-Tracks Exchange Traded Notes20200123ETN689.85313.31-324.72-324.72638.03638.03
DIVOAmplify CWP Enhanced Dividend I20200123ETF34.1237.6535.5636.502.081.14
DIVYReality Shares DIVS ETF20200123ETF69.4844.0943.8943.890.200.20
DJCBETRACS Bloomberg Commodity Inde20200123ETN189.82
DJCIETRACS Linked to the Bloomberg20200123ETN33.1012.2012.2012.200.000.00
DJCODaily Journal Corp20200123A75.45118.53118.53118.530.000.00
DJDInvesco Dow Jones Industrial Av20200123ETF55.4627.3619.5021.857.865.51
DJPiPath Bloomberg Commodity Index20200123ETN5.244.223.033.991.190.23
DJPYExchange-Traded Notes linked to20200123ETN21.7211.0611.0611.060.000.00
DKDelek US Holdings, Inc.20200123A10.116.361.371.354.995.02
DKLDELEK LOGISTICS PARTNERS, LP20200123A63.3725.1622.6821.052.484.11
DKSDick's Sporting Goods, Inc.20200123A6.065.394.172.431.222.97
DLADelta Apparel Inc.20200123A310.27156.69148.49147.588.209.12
DLBDolby Laboratories, Inc.Class A20200123A6.983.962.960.831.003.13
DLBRVelocityShares Short LIBOR ETN20200123ETN167.8296.18253.76253.76-157.58-157.58
DLHCDLH Holdings Corp.20200123A378.57278.85271.29271.297.567.56
DLNWisdomTree U.S. LargeCap Divide20200123ETF2.621.901.381.280.520.62
DLNGDYNAGAS LNG PARNERS LP20200123A61.9148.8447.4948.201.340.64
DLPHDelphi Technologies PLC Ordinar20200123A18.7912.404.343.858.058.55
DLPNDolphin Entertainment, Inc.20200123A281.07290.41286.86266.393.5524.02
DLRDigital Realty Trust, Inc.20200123A2.893.901.952.941.950.96
DLSWisdomTree International SmallC20200123ETF8.045.843.402.682.443.16
DLTHDuluth Holdings Inc. Class B Co20200123A32.1721.753.197.0118.5614.74
DLTRDollar Tree Inc.20200123A3.813.511.681.741.831.77
DLXDeluxe Corporation20200123A11.034.401.351.413.052.99
DMACDiaMedica Therapeutics Inc. Com20200123A263.25142.86-26.87-18.58169.73161.44
DMDVAAM S& P Developed Markets High20200123ETF11.761198.171198.171198.170.000.00
DMLPDorchester Minerals LP20200123A59.3456.5827.4831.6629.1024.92
DMPIDelMar Pharmaceuticals, Inc. Co20200123A201.92146.54121.50113.1325.0433.40
DMRCDigimarc Corporation20200123A44.9717.8912.0411.515.846.38
DMREDeltaShares S&P EM 100 & Manage20200123ETF39.64
DMRIDeltaShares S&P International M20200123ETF150.0759.1659.1659.160.000.00
DMRLDeltaShares S&P 500 Managed Ris20200123ETF128.1840.2240.2240.220.000.00
DMRMDeltaShares S&P 400 Managed Ris20200123ETF40.5013.2913.2913.290.000.00
DMRSDeltaShares S&P 600 Managed Ris20200123ETF109.4959.4559.4559.450.000.00
DMTKDermTech, Inc. Common Stock20200123A145.0993.1782.8185.8010.367.36
DNKNDunkin' Brands Group, Inc.20200123A6.473.980.810.903.173.07
DNLWisdomTree Global ex-US Quality20200123ETF20.6110.8612.1510.77-1.290.09
DNLIDenali Therapeutics Inc. Common20200123A25.5112.624.255.258.377.37
DNNDenison Mines Corp20200123A27.0855.1642.1743.1312.9912.03
DNOVFT Cboe Vest U.S. Equity Deep B20200123ETF30.3628.0329.0528.40-1.03-0.37
DNOWNOW INC.20200123A10.5210.184.654.925.535.26
DNRDenbury Resources, Inc.20200123A93.3781.4337.2742.4744.1438.93
DODiamond Offshore Drilling20200123A18.6414.957.047.717.927.23
DOCPHYSICIANS REALTY TRUST20200123A5.234.080.711.893.362.18
DOCUDocuSign, Inc. Common Stock20200123A8.014.032.002.562.041.47
DOGProShares Short Dow3020200123ETF2.141.960.871.271.090.69
DOGSArrow Dogs of the World ETF20200123ETF59.3935.5131.4135.514.100.00
DOGZDogness (International) Corpora20200123A561.35597.76585.60589.1312.168.63
DOLWisdomTree International LargeC20200123ETF17.369.859.129.720.730.13
DOMODomo, Inc. Class B Common Stock20200123A33.2725.1010.2212.8014.8812.29
DONWisdomTree U.S. MidCap Dividend20200123ETF5.512.740.931.721.811.02
DOOWisdomTree international Divide20200123ETF17.1711.4611.5511.52-0.09-0.06
DOOOBRP Inc. Common Subordinate Vot20200123A11.287.964.313.073.654.89
DOORMASONITE INTERNATIONAL CORP20200123A19.086.993.703.523.283.46
DORMDorman Products, Inc. New20200123A24.187.612.414.315.213.30
DOVDover Corporation20200123A4.603.051.431.811.611.23
DOWDow Inc.20200123A5.893.98-0.131.794.112.19
DOXAmdocs Limited20200123A3.911.991.640.400.351.59
DPHCDiamondPeak Holdings Corp. Clas20200123A38.9420.2620.2620.260.000.00
DPSTDirexion Daily Regional Banks B20200123ETF22.1721.2216.1418.525.082.70
DPWDPW Holdings, Inc.20200123A153.07123.76102.74102.6621.0221.10
DPZDomino's Pizza Inc.20200123A9.014.512.952.411.572.10
DRADDigirad Corporation20200123A210.88257.56176.12209.4881.4448.08
DREDuke Realty Corp.20200123A2.906.294.143.912.152.39
DRHDiamondRock Hospitality Company20200123A9.716.461.912.664.553.80
DRIDarden Restaurants, Inc.20200123A3.702.120.710.661.411.46
DRIODarioHealth Corp. Common Stock20200123A217.20198.97190.22190.228.748.74
DRIPDirexion Daily S&P Oil & Gas Ex20200123ETF25.3814.146.667.837.486.31
DRIVGlobal X Autonomous & Electric20200123ETF45.4458.3545.9045.7712.4512.58
DRNDirexion Daily Real Estate Bull20200123ETF42.4526.9422.6623.894.283.05
DRNADicerna Pharmaceuticals, Inc.20200123A18.5325.075.827.1819.2517.89
DRQDril-Quip, Inc.20200123A16.398.493.994.284.504.21
DRRXDurect Corp20200123A48.2539.5926.0022.5913.5916.95
DRSKAptus Defined Risk ETF20200123ETF19.7510.9010.8410.820.070.08
DRTTDIRTT Environmental Solutions L20200123A389.00304.08231.19229.2672.8974.82
DRVDirexion Daily Real Estate Bear20200123ETF44.8624.3019.6121.204.693.11
DRWWisdomTree Global ex-US Real Es20200123ETF20.217.5011.696.75-4.190.75
DSDrive Shack Inc.20200123A28.5235.3221.9821.6913.3613.65
DSEDuff & Phelps Select MLP and Mi20200123A30.1237.7628.7929.148.978.61
DSGXDescartes Systems Group Inc20200123A8.794.97-1.52-0.946.495.92
DSIiShares MSCI KLD 400 Social ETF20200123ETF3.732.801.000.981.801.83
DSKEDaseke, Inc. Common Stock20200123A71.1944.0325.0922.1218.9421.91
DSLVVelocitySharesTM 3x Inverse Sil20200123ETF18.0513.7212.2412.141.481.58
DSPGDSP Group Inc20200123A17.0615.54-0.161.3915.7014.15
DSSDocument Security Systems, Inc.20200123A103.28139.46107.97108.7731.4930.69
DSSIDiamond S Shipping Inc. Common20200123A18.8914.982.991.4011.9913.58
DSTLDistillate U.S. Fundamental Sta20200123ETF24.8188.032.60104.1385.42-16.10
DSWLDeswell Industries Inc20200123A465.46314.05190.10190.10123.95123.95
DSXDiana Shipping, Inc.20200123A36.2136.3815.5518.0620.8218.31
DTDynatrace, Inc.20200123A13.3810.237.385.522.854.71
DTDWisdomTree U.S. Total Dividend20200123ETF3.381.951.861.870.080.08
DTEDTE Energy Company20200123A3.112.441.571.420.871.01
DTEADAVIDsTEA Inc. Common Stock20200123A213.80137.65115.16115.1722.4922.48
DTECALPS Disruptive Technologies ET20200123ETF14.326.998.398.39-1.40-1.40
DTHWisdomTree International High D20200123ETF15.8311.1411.1411.140.000.00
DTILPrecision BioSciences, Inc. Com20200123A33.0821.07-0.313.5421.3817.53
DTNWisdomTree U.S. Dividend ex-Fin20200123ETF3.854.352.584.181.770.17
DTODB Crude Oil Double Short Excha20200123ETN190.6571.7764.2865.107.486.66
DTSSDatasea Inc. Common Stock20200123A322.1581.2673.4773.477.797.79
DTUSiPath US Treasury 2-year Bear E20200123ETF38.66
DTYLiPath US Treasury 10-year Bull20200123ETF12.1475.4275.4275.420.000.00
DUGProShares UltraShort Oil & Gas20200123ETF7.7227.9023.7225.954.181.95
DUKDuke Energy Corporation20200123A2.022.020.360.421.661.60
DURAVanEck Vectors Morningstar Dura20200123ETF6.485.595.394.950.200.64
DUSADavis Select U.S. Equity ETF20200123ETF53.6829.5529.5529.550.000.00
DUSLDirexion Daily Industrials Bull20200123ETF36.8014.8214.5814.740.250.08
DUSTDirexion Daily Gold Miners Inde20200123ETF17.2715.648.098.677.556.96
DVADaVita Inc.20200123A4.493.261.161.432.111.84
DVAXDynavax Technologies Corporatio20200123A19.5617.238.837.868.409.37
DVDDover Motorsports20200123A152.94158.16147.06156.7311.091.42
DVLUFirst Trust Dorsey Wright Momen20200123ETF14.363.733.733.730.000.00
DVNDevon Energy Corporation20200123A4.175.681.011.624.684.07
DVOLFirst Trust Dorsey Wright Momen20200123ETF10.0113.2812.4212.420.860.86
DVOPSource Dividend Opportunity ETF20200123ETF14.699.479.889.79-0.41-0.32
DVPDeep Value ETF20200123ETF24.979.308.089.131.220.17
DVYiShares Select Dividend ETF20200123ETF1.862.572.292.580.27-0.02
DVYAiShares Asia/Pacific Dividend E20200123ETF43.3620.8119.6920.811.120.00
DVYEiShares Emerging Markets Divide20200123ETF10.8513.618.738.994.874.62
DWASInvesco DWA SmallCap Momentum E20200123ETF15.9511.7310.1310.761.610.97
DWATArrow Investments Trust Arrow D20200123ETF187.74150.81150.81150.810.000.00
DWAWAdvisorShares Dorsey Wright FSM20200123ETF30.4970.7170.7170.710.000.00
DWCRArrow DWA Country Rotation ETF20200123ETF41.93
DWEQAdvisorShares Dorsey Wright Alp20200123ETF61.0056.6656.6656.660.000.00
DWFISPDR Dorsey Wright Fixed Income20200123ETF7.032.923.053.05-0.13-0.13
DWLDDavis Select Worldwide ETF20200123ETF24.8014.3311.8911.892.442.44
DWMWisdomTree International Equity20200123ETF16.335.064.154.130.910.93
DWMCAdvisorShares Dorsey Wright Mic20200123ETF299.91
DWMFWisdomTree International Multif20200123ETF14.2517.5112.8412.844.674.67
DWPPFirst Trust Dorsey Wright Peopl20200123ETF41.5532.2930.7232.301.57-0.01
DWSHAdvisorShares Dorsey Wright Sho20200123ETF34.2416.8813.1012.483.784.40
DWSNDawson Geophysical Company New20200123A306.94189.76181.78183.577.986.19
DWUSAdvisorShares Dorsey Wright FSM20200123ETF58.7633.8633.8633.860.000.00
DWXSPDR S&P International Dividend20200123ETF6.1417.2414.4016.912.840.32
DXDynex Capital, Inc.20200123A7.487.932.983.194.954.74
DXCDXC Technology Company20200123A7.927.692.853.874.843.83
DXCMDexCom, Inc.20200123A16.197.562.242.565.325.00
DXDProShares UltraShort Dow 3020200123ETF4.623.971.501.362.472.61
DXGEWisdomTree Germany Hedged Equit20200123ETF68.3439.9536.2036.203.753.75
DXJWisdomTree Japan Hedged Equity20200123ETF1.923.351.912.061.441.29
DXJSWisdomTree Japan Hedged SmallCa20200123ETF49.8020.6115.4615.465.155.15
DXLGDestination XL Group, Inc.20200123A84.8460.2352.6840.657.5519.58
DXPEDXP Enterprises Inc20200123A57.9426.0015.2616.2710.749.73
DXYNDixie Group Inc20200123A341.27173.16212.54212.54-39.38-39.38
DYDycom Industries, Inc.20200123A16.0214.0310.1810.603.853.43
DYAIDyadic International, Inc.20200123A105.61144.6482.5179.0162.1365.63
DYLSWisdomTree Dynamic Long/Short U20200123ETF14.8123.2222.6428.450.58-5.23
DYNFBlackRock U.S. Equity Factor Ro20200123ETF10.1015.108.1613.876.931.23
DYNTDynatronics Corp20200123A255.11201.56168.71168.9632.8532.60
DZKDirexion Daily Developed Market20200123ETF15.618.878.248.550.630.32
DZSIDASAN Zhone Solutions, Inc20200123A46.8036.6220.3319.6616.2916.96
DZZDB Gold Double Short ETN due Fe20200123ETN161.8430.5027.3527.353.153.15
EAElectronic Arts Inc20200123A3.594.511.031.653.482.86
EAFGrafTech International Ltd.20200123A8.937.360.651.326.716.04
EAGGiShares ESG US Aggregate Bond E20200123ETF5.744.314.224.300.090.02
EARNELLINGTON RESIDENTIAL MORTGAGE20200123A34.4523.6613.0314.2910.639.37
EARSAuris Medical Holding Ltd. Comm20200123A140.5389.6954.8957.1634.8032.53
EASGXtrackers MSCI EAFE ESG Leaders20200123ETF29.0886.4872.8476.4213.6410.06
EASIAmplify EASI Tactical Growth ET20200123ETF18.9515.8915.8915.890.000.00
EASTEASTSIDE DISTILLING , INC.20200123A201.87148.6779.3485.0069.3363.67
EATBrinker International, Inc.20200123A7.406.46-0.97-0.677.447.13
EBEventbrite, Inc. Class A Common20200123A14.7210.325.096.735.233.59
EBAYeBay Inc20200123A2.863.001.521.331.481.66
EBFEnnis, Inc.20200123A11.476.300.12-0.166.176.45
EBIXEbix Inc20200123A12.889.85-8.45-7.9718.3017.82
EBIZGlobal X E-commerce ETF20200123ETF33.9415.9620.9218.10-4.96-2.14
EBMTEagle Bancorp Montana, Inc20200123A132.5235.3133.3233.611.991.70
EBNDSPDR Bloomberg Barclays Emergin20200123ETF3.670.860.500.510.360.35
EBSEmergent Biosolutions, Inc.20200123A17.748.983.362.235.636.75
EBSBMeridian Bancorp, Inc.20200123A18.1030.729.079.5121.6521.21
EBTCEnterprise Bancorp Inc.20200123A233.5192.1888.8989.823.292.37
ECHiShares MSCI Chile ETF20200123ETF8.988.014.725.113.292.90
ECHOEcho Global Logistics, Inc.20200123A15.117.420.250.387.177.04
ECLEcolab, Inc.20200123A4.232.541.080.981.461.56
ECLNFirst Trust EIP Carbon Impact E20200123ETF12.3812.5712.7112.71-0.14-0.14
ECNSiShares MSCI China Small-Cap ET20200123ETF52.8593.7152.7252.7340.9940.99
ECOLUS Ecology, Inc.20200123A25.0812.653.924.578.738.08
ECOMCHANNELADVISOR CORPORATION20200123A23.2515.035.677.979.367.06
ECONColumbia Emerging Markets Consu20200123ETF14.285.855.215.170.640.68
ECORelectroCore, Inc. Common Stock20200123A154.86109.58143.88146.23-34.29-36.65
ECOWPacer Emerging Markets Cash Cow20200123ETF99.1142.473.7242.4738.740.00
ECPGEncore Capital Group, Inc.20200123A18.8731.1816.8515.0614.3316.12
ECTECA Marcellus Trust 1 Interest20200123A366.86247.94246.74250.641.20-2.70
EDConsolidated Edison, Inc.20200123A2.862.991.331.371.661.62
EDCDirexion Daily Emerging Markets20200123ETF4.642.940.801.112.141.83
EDENiShares MSCI Denmark ETF20200123ETF19.6930.2529.9330.220.320.03
EDITEditas Medicine, Inc. Common St20200123A20.5910.985.545.395.445.60
EDIVSPDR S&P Emerging Markets Divid20200123ETF39.4014.6613.8014.390.860.26
EDNTEdison Nation, Inc. Common Stoc20200123A149.60134.2966.4866.4867.8167.81
EDOGALPS Emerging Sector Dividend D20200123ETF27.5147.0745.7045.701.371.37
EDOWFirst Trust Dow 30 Equal Weight20200123ETF20.456.765.816.760.950.00
EDRYEuroDry Ltd. Common Shares20200123A1078.58409.3370.8170.81338.52338.52
EDSAEdesa Biotech, Inc. Common Shar20200123A142.0386.0069.6172.6216.3913.38
EDUCEducational Development Corp20200123A98.2864.897.0313.5057.8751.39
EDVVanguard World Funds Extended D20200123ETF6.174.002.422.631.581.37
EDZDirexion Daily Emerging Markets20200123ETF3.163.551.781.621.771.93
EEEl Paso Electric Company20200123A3.612.291.561.600.720.69
EEFTEuronet Worldwide Inc20200123A8.765.350.871.574.483.78
EEHELEMENTS Linked to the SPECTRUM20200123ETN639.21
EELVInvesco S&P Emerging Markets Lo20200123ETF57.7331.6229.5730.342.061.28
EEMiShares MSCI Emerging Markets E20200123ETF2.242.820.981.301.851.53
EEMAiShares MSCI Emerging Markets A20200123ETF10.999.733.425.366.314.37
EEMDAAM S&P Emerging Markets High D20200123ETF71.1646.3970.6846.39-24.290.00
EEMOInvesco S&P Emerging Markets Mo20200123ETF20.4272.3659.5263.9212.848.43
EEMSiShares MSCI Emerging Markets S20200123ETF70.1625.5018.9319.676.575.83
EEMViShares Edge MSCI Min Vol Emerg20200123ETF4.252.902.702.580.230.32
EEMXSPDR MSCI Emerging Markets Foss20200123ETF23.5311.768.668.663.103.10
EESWisdomTree U.S. SmallCap Fund20200123ETF11.437.817.827.590.000.23
EETProShares Ultra MSCI Emerging M20200123ETF26.6129.3232.9928.97-3.660.36
EEVProShares Trust UltraShort MSCI20200123ETF5.754.204.393.76-0.200.44
EEXEmerald Holding, Inc.20200123A33.0016.638.308.238.338.40
EFAiShares MSCI EAFE ETF20200123ETF1.441.290.330.520.960.76
EFADProShares MSCI EAFE Dividend Gr20200123ETF16.7414.9815.5915.59-0.62-0.62
EFASGlobal X MSCI SuperDividend EAF20200123ETF46.466.669.868.04-3.21-1.39
EFAViShares Edge MSCI Min Vol EAFE20200123ETF1.461.530.651.030.880.50
EFAXSPDR MSCI EAFE Fossil Fuel Rese20200123ETF40.3919.0714.5013.654.585.42
EFCEllington Financial Inc. Common20200123A5.794.832.372.442.462.38
EFGiShares MSCI EAFE Growth ETF20200123ETF7.806.436.056.140.380.29
EFNLiShares MSCI Finland ETF20200123ETF39.5241.4441.4641.03-0.010.41
EFOProShares Ultra MSCI EAFE20200123ETF61.4235.768.0735.7627.690.00
EFOIEnergy Focus, Inc.20200123A135.82134.35113.28113.2721.0821.08
EFSCEnterprise Financial Services C20200123A15.777.652.252.975.404.68
EFUProShares Trust UltraShort MSCI20200123ETF26.407.227.227.220.000.00
EFViShares MSCI EAFE Value ETF20200123ETF2.231.430.900.880.530.54
EFXEquifax, Incorporated20200123A8.334.100.991.343.112.76
EFZProShares Trust Short MSCI EAFE20200123ETF11.184.584.684.65-0.09-0.07
EGANeGain Corporation20200123A33.6627.4813.1115.6814.3711.79
EGBNEagle Bancorp Inc20200123A14.9712.89-1.09-1.9713.9814.86
EGHT8x8, Inc. Common Stock20200123A7.756.50-3.29-2.839.809.33
EGLEEagle Bulk Shipping Inc.20200123A30.5641.3225.9625.8615.3615.46
EGOEldorado Gold Corporation20200123A13.6313.126.556.516.576.61
EGOVNIC Inc20200123A10.1213.171.041.2112.1311.96
EGPEastGroup Properties Inc.20200123A10.474.572.261.192.313.38
EGPTVanEck Vectors Egypt Index ETF20200123ETF96.7484.8224.13-1.4560.6986.28
EGRXEagle Pharmaceuticals, Inc.20200123A56.7617.618.878.518.749.10
EGYVaalco Energy, Inc.20200123A53.3643.9624.1527.6919.8116.27
EHCEncompass Health Corporation Co20200123A7.923.142.162.390.980.76
EHTHeHealth, Inc.20200123A16.8912.670.221.1912.4511.48
EIDOiShares MSCI Indonesia ETF20200123ETF3.853.291.051.172.272.10
EIDXEidos Therapeutics, Inc. Common20200123A110.8544.4028.4230.0315.9914.37
EIGEmployers Holdings, Inc.20200123A13.056.960.823.026.143.94
EIGIEndurance International Group H20200123A31.6124.833.844.4720.9920.36
EIGREiger BioPharmaceuticals, Inc.20200123A33.3517.284.697.1012.5910.18
EINCVanEck Vectors Energy Income ET20200123ETF72.1679.0874.3074.304.784.78
EIRLiShares MSCI Ireland ETF20200123ETF30.3615.4412.0114.373.441.07
EISiShares MSCI Israel ETF20200123ETF48.3929.0221.8321.897.197.12
EIXEdison International20200123A5.162.570.911.491.651.07
EJANInnovator MSCI Emerging Markets20200123ETF26.547.6616.6116.59-8.95-8.93
EJULInnovator MSCI Emerging Markets20200123ETF30.3510.4410.4410.440.000.00
EKARIdeanomics NextGen Vehicles and20200123ETF44.3728.1930.7428.19-2.550.00
EKSOEkso Bionics Holdings, Inc. Com20200123A30.7457.5937.8642.5619.7315.03
ELThe Estee Lauder Companies Inc.20200123A3.973.671.511.682.171.99
ELAEnvela Corporation20200123A85.9980.6471.1472.699.507.95
ELANElanco Animal Health Incorporat20200123A3.573.120.011.213.121.91
ELDWisdomTree Emerging Markets Loc20200123ETF71.9231.5927.5527.944.043.65
ELFe.l.f. Beauty, Inc.20200123A12.8310.183.266.036.924.15
ELGXEndologix Inc20200123A165.74109.21103.22101.865.997.35
ELLOEllomay Capital LTD20200123A493.50295.59133.35295.69162.24-0.10
ELMDElectromed, Inc.20200123A96.2382.3764.7065.3417.6717.03
ELOXEloxx Pharmaceuticals, Inc. Com20200123A95.4282.2111.7313.1770.4869.05
ELSEquity Lifestyle Properties, In20200123A6.844.292.152.722.141.57
ELSEElectro-Sensors Inc20200123A410.40
ELTKEltek Ltd20200123A196.64106.5480.9978.8325.5527.71
ELVTElevate Credit, Inc.20200123A27.7220.33-1.104.8721.4315.45
ELYCallaway Golf Company20200123A7.964.590.561.904.042.70
EMAGVanEck Vectors Emerging Markets20200123ETF112.7288.4488.4488.440.000.00
EMANeMagin Corporation20200123A140.88159.52108.89131.1650.6228.36
EMBiShares J.P. Morgan USD Emergin20200123ETF0.910.790.690.730.100.06
EMBHiShares Interest Rate Hedged Em20200123ETF36.6152.9752.9752.970.000.00
EMCBWisdomTree Emerging Markets Cor20200123ETF45.0730.5430.5430.540.000.00
EMCFEmclaire Financial Corp20200123A117.8074.8974.8974.890.000.00
EMCGWisdomTree Emerging Markets Con20200123ETF68.6241.1141.1141.110.000.00
EMDVProShares MSCI Emerging Markets20200123ETF51.7646.05-5.39-12.4351.4358.47
EMEEMCOR Group, Inc.20200123A12.706.462.623.063.843.40
EMFMGlobal X MSCI Next Emerging & F20200123ETF28.2922.6222.0022.000.620.62
EMGFiShares Edge MSCI Multifactor E20200123ETF13.036.006.106.01-0.10-0.01
EMHYiShares J.P. Morgan EM High Yie20200123ETF4.382.892.652.710.230.18
EMIFiShares Emerging Markets Infras20200123ETF73.5874.6974.1474.140.550.55
EMIHXtrackers Emerging Markets Bond20200123ETF296.68314.33265.81284.9748.5229.36
EMKREmcore Corp20200123A53.8978.4320.8520.8557.5857.58
EMLEastern Company20200123A164.3469.5060.4653.509.0416.00
EMLCVanEck Vectors J.P. Morgan EM L20200123ETF2.962.891.791.881.101.02
EMLPFirst Trust North American Ener20200123ETF4.269.769.099.230.680.59
EMMFWisdomTree Emerging Markets Mul20200123ETF118.35113.61113.61113.610.000.00
EMMSEmmis Communications Corp20200123A130.5584.5078.8779.035.635.47
EMNEastman Chemical Company20200123A7.104.781.041.993.742.80
EMNTPIMCO Enhanced Short Maturity A20200123ETF4.287.137.137.130.000.00
EMPEntergy Mississippi, LLC First20200123A32.0420.8821.7621.76-0.88-0.88
EMQQEMQQ The Emerging Markets Inter20200123ETF14.908.548.406.550.141.99
EMREmerson Electric Co.20200123A2.521.910.790.871.121.04
EMSGXtrackers MSCI Emerging Markets20200123ETF30.7939.5441.0739.54-1.520.00
EMSHProShares Short Term USD Emergi20200123ETF84.6615.9615.9615.960.000.00
EMTLSPDR DoubleLine Emerging Market20200123ETF20.448.967.747.721.221.24
EMTYProShares Decline of the Retail20200123ETF12.215.1611.461.04-6.314.12
EMXEMX Royalty Corporation20200123A96.5374.5766.9967.127.587.46
EMXCiShares MSCI Emerging Markets e20200123ETF43.5523.4920.2323.723.26-0.22
ENBEnbridge, Inc20200123A2.481.930.220.541.711.38
ENBLENABLE MIDSTREAM PARTNERS, LP20200123A10.508.300.490.937.817.36
ENDPEndo International plc20200123A15.5214.701.544.1913.1610.51
ENFRAlerian Energy Infrastructure E20200123ETF28.5219.0914.4719.024.620.07
ENGENGlobal Corp20200123A130.68197.88190.16193.627.724.26
ENLCENLINK MIDSTREAM, LLC20200123A18.3616.506.116.6110.389.88
ENLVEnlivex Therapeutics Ltd. Ordin20200123A420.18463.41269.21269.23194.19194.18
ENOBEnochian Biosciences Inc. Commo20200123A163.78175.3156.16111.64119.1563.66
ENORiShares MSCI Norway ETF20200123ETF40.5035.0823.3824.1211.7010.96
ENPHEnphase Energy, Inc.20200123A9.096.522.342.824.183.70
ENREnergizer Holdings, Inc20200123A8.174.900.141.204.763.70
ENSEnerSys, Inc.20200123A15.976.771.752.175.024.60
ENSGThe Ensign Group, Inc.20200123A17.276.742.012.284.734.47
ENSVEnservco Corp.20200123A90.2176.6262.6966.4513.9310.17
ENTGlobal Eagle Entertainment Inc.20200123A146.52109.7857.0355.0152.7554.77
ENTAEnanta Pharmaceuticals, Inc20200123A18.229.761.431.768.338.00
ENTGEntegris Inc20200123A4.402.840.601.222.241.62
ENTRERShares Entrepreneur 30 ETF20200123ETF26.8013.9513.9013.950.050.00
ENTXEntera Bio Ltd. Ordinary Shares20200123A300.29116.59110.41110.416.186.18
ENVENVESTNET, INC.20200123A10.554.172.031.822.142.35
ENVAEnova International, Inc.20200123A17.9511.10-0.830.1011.9311.00
ENZEnzo Biochem, Inc.20200123A60.0338.3312.0419.2926.3019.04
ENZLiShares Trust iShares MSCI New20200123ETF30.6117.3414.325.533.0211.81
EOGEOG Resources, Inc.20200123A4.043.082.842.260.240.82
EOLSEvolus, Inc. Common Stock20200123A21.1524.38-0.137.5524.5116.83
EPACEnerpac Tool Group Corp.20200123A12.807.621.861.695.765.93
EPAMEPAM SYSTEMS, INC.20200123A13.326.102.042.154.063.96
EPAYBottomline Technologies Inc20200123A13.6211.172.072.109.109.07
EPCEdgewell Personal Care Company20200123A11.3310.484.254.056.236.44
EPDEnterprise Products Partners L.20200123A3.614.030.080.603.953.43
EPHEiShares MSCI Philippines ETF20200123ETF5.403.681.892.291.791.39
EPIWisdomTree India Earnings Fund20200123ETF4.023.861.221.602.642.26
EPIXESSA Pharma Inc. Common Stock20200123A68.7113.9612.367.701.606.27
EPMEvolution Petroleum Corporation20200123A45.9228.3821.7119.666.678.72
EPOLiShares MSCI Poland ETF20200123ETF5.253.712.202.881.520.83
EPPiShares MSCI Pacific ex Japan E20200123ETF2.341.490.260.911.220.55
EPREPR Properties20200123A6.774.000.710.933.303.07
EPRFInnovator S&P Investment Grade20200123ETF15.9316.341.4312.2814.914.06
EPRTEssential Properties Realty Tru20200123A10.934.415.595.09-1.18-0.67
EPSWisdomTree U.S. LargeCap Fund20200123ETF4.794.353.903.760.460.59
EPSNEpsilon Energy Ltd.20200123A284.7971.038.158.1562.8762.87
EPUiShares MSCI Peru ETF20200123ETF25.8223.3721.9222.181.441.19
EPVProShares UltraShort FTSE Europ20200123ETF19.026.343.975.032.371.31
EPZMEpizyme, Inc20200123A18.8316.078.069.848.036.24
EQEquillium, Inc. Common Stock20200123A410.34398.89333.16335.3065.7363.59
EQALInvesco Russell 1000 Equal Weig20200123ETF6.445.974.294.311.681.66
EQBKEquity Bancshares, Inc. Class A20200123A92.4453.6527.5913.8826.2740.04
EQCEquity Commonwealth20200123A6.363.160.661.092.502.08
EQHEquitable Holdings, Inc.20200123A4.293.300.461.242.842.05
EQIXEquinix, Inc. Common Stock REIT20200123A12.946.112.722.993.393.12
EQLALPS Equal Sector Weight ETF20200123ETF12.938.909.068.90-0.170.00
EQMEQM Midstream Partners, LP20200123A16.5810.6510.5010.750.14-0.10
EQREquity Residential20200123A3.302.200.860.661.331.53
EQRRProShares Equities for Rising R20200123ETF11.227.026.596.790.430.24
EQSEquus Total Return, Inc.20200123A943.33537.10537.10537.100.000.00
EQTEQT CORP20200123A14.0710.273.064.527.215.75
EQWLInvesco S&P 100 Equal Weight ET20200123ETF24.2311.365.505.635.865.73
EQXEquinox Gold Corp.20200123A21.0917.937.718.1710.229.75
ERAERA GROUP INC.20200123A45.6737.1035.6535.611.451.49
ERFEnerplus Corporation20200123A18.4015.532.484.9313.0610.60
ERIEldorado Resorts, Inc20200123A8.145.461.502.953.952.50
ERIEErie Indemnity Co20200123A21.1810.801.351.289.459.53
ERIIEnergy Recovery, Inc.20200123A15.0426.442.6219.9323.826.51
ERMEquityCompass Risk Manager ETF20200123ETF35.0125.4125.4125.410.000.00
EROSEROS INTERNATIONAL PLC20200123A24.4621.427.296.7814.1314.64
ERSXERShares Non-US Small Cap ETF20200123ETF62.5229.1626.5026.502.662.66
ERUSiShares MSCI Russia ETF20200123ETF7.285.801.631.704.174.10
ERXDirexion Daily Energy Bull 2X S20200123ETF6.756.481.111.345.375.14
ERYDirexion Daily Energy Bear 2X S20200123ETF5.874.872.342.382.532.49
ESEversource Energy20200123A2.405.593.833.951.771.65
ESBKElmira Savings Bank Elmira NY20200123A245.4985.7686.4186.41-0.65-0.65
ESCAEscalade Inc20200123A51.39118.8247.3748.1671.4570.66
ESEESCO Technologies, Inc.20200123A15.968.632.393.366.245.27
ESEAEuroseas Ltd.(Marshall Islands)20200123A353.24168.58153.12155.9115.4612.66
ESGFlexShares Trust FlexShares STO20200123ETF5.845.183.573.561.611.62
ESGDiShares Trust iShares ESG MSCI20200123ETF10.986.096.166.23-0.07-0.14
ESGEiShares, Inc. iShares ESG MSCI20200123ETF5.602.762.202.580.560.18
ESGGFlexShares STOXX Global ESG Imp20200123ETF24.2915.9815.9815.980.000.00
ESGNColumbia Sustainable Internatio20200123ETF125.1569.3869.3869.380.000.00
ESGREnstar Group20200123A49.7020.9911.9411.729.069.28
ESGSColumbia Sustainable U.S. Equit20200123ETF72.9234.0831.7031.702.372.37
ESGUiShares Trust iShares ESG MSCI20200123ETF3.572.092.272.12-0.18-0.03
ESGVVanguard ESG U.S. Stock ETF20200123ETF4.832.660.941.681.720.98
ESIElement Solutions Inc.20200123A8.495.341.682.023.663.32
ESLTElbit Systems Ltd20200123A26.5918.9916.6516.282.342.71
ESMLiShares ESG MSCI USA Small-Cap20200123ETF13.1610.709.189.611.521.09
ESNTEssent Group LTD20200123A6.153.560.580.692.982.88
ESPEspey Mfg. & Electronics Corp20200123A220.2963.8756.7556.757.127.12
ESPOVanEck Vectors Video Gaming and20200123ETF27.7727.0325.3625.731.661.30
ESPREsperion Therapeutics, Inc.20200123A29.0833.096.489.4626.6123.64
ESQEsquire Financial Holdings, Inc20200123A201.8276.5960.7772.3215.814.27
ESRTEMPIRE STATE REALTY TRUST, INC.20200123A7.376.573.253.953.322.62
ESSEssex Property Trust, Inc20200123A5.852.901.401.411.501.48
ESSAESSA Bancorp, Inc.20200123A117.1191.0665.9270.6925.1420.37
ESTAEstablishment Labs Holdings Inc20200123A63.6957.0154.1059.842.92-2.82
ESTCElastic N.V.20200123A12.396.421.482.254.954.17
ESTEEarthstone Energy Inc. Class A20200123A50.2348.8424.5327.9424.3120.95
ESXBCommunity Bankers Trust Corpora20200123A56.85122.7435.10117.3187.645.43
ETEnergy Transfer LP Common Units20200123A7.788.103.263.374.844.75
ETFCE*Trade Financial Corporation20200123A3.462.790.220.222.572.56
ETHEthan Allen Interiors Inc20200123A13.049.472.512.846.966.63
ETHOETF Managers Trust New Issue20200123ETF24.6537.9235.6131.992.315.92
ETMEntercom Communications20200123A22.1217.8310.5810.647.247.18
ETNEaton Corporation, plc Ordinary20200123A2.864.042.192.451.861.60
ETNB89bio, Inc. Common Stock20200123A271.47152.3799.44104.2752.9348.10
ETONEton Pharmaceutcials, Inc. Comm20200123A68.7184.7557.1258.0327.6426.72
ETREntergy Corporation20200123A3.591.971.301.310.670.65
ETRNEquitrans Midstream Corporation20200123A9.136.641.692.244.954.39
ETSYEtsy, Inc.20200123A6.405.231.482.123.753.11
ETTXEntasis Therapeutics Holdings I20200123A250.45247.52248.02247.93-0.50-0.42
EUDGWisdomTree Europe Quality Divid20200123ETF20.3814.5614.3914.390.170.17
EUDVProShares MSCI Europe Dividend20200123ETF19.7418.7934.0634.06-15.27-15.27
EUFNiShares MSCI Europe Financials20200123ETF5.363.801.582.452.221.35
EUMProShares Trust Short MSCI Emer20200123ETF5.926.745.175.621.561.12
EUMFWisdomTree Europe Multifactor F20200123ETF71.8798.09137.1998.09-39.100.00
EUMViShares Edge MSCI Min Vol Europ20200123ETF18.9714.4430.0930.09-15.65-15.65
EURLDirexion Daily FTSE Europe Bull20200123ETF14.038.968.768.310.200.65
EURNEURONAV NV20200123A9.098.883.262.915.625.97
EURZXtrackers Eurozone Equity ETF20200123ETF119.7698.6498.6498.640.000.00
EUSAiShares MSCI USA Equal Weighted20200123ETF11.1710.399.6510.120.740.26
EUSCWisdomTree Europe Hedged SmallC20200123ETF35.1912.546.586.455.966.09
EVEaton Vance Corp.20200123A7.904.082.761.841.312.24
EVAEnviva Partners, LP20200123A23.6913.988.518.455.475.54
EVBGEverbridge, Inc. Common Stock20200123A16.726.421.932.284.494.14
EVBNEvans Bancorp Inc20200123A213.1593.1579.1782.2613.9810.89
EVCEntravision Communication20200123A54.1248.5341.7632.186.7716.35
EVEREverQuote, Inc. Class A Common20200123A35.5623.7111.1412.8112.5710.89
EVFMEvofem Biosciences, Inc. Common20200123A110.71135.3941.3443.7494.0591.65
EVGNEVOGENE LTD.20200123A341.63108.9572.7972.7936.1636.16
EVHEvolent Health, Inc Class A Com20200123A17.2621.3613.1913.148.178.22
EVIEVI Industries, Inc.20200123A105.5771.5741.7445.0629.8226.51
EVKEver-Glory International Group,20200123A536.33187.89187.89187.890.000.00
EVLOEvelo Biosciences, Inc. Common20200123A247.48121.9897.10101.3524.8720.63
EVOKEvoke Pharma, Inc.20200123A88.68102.2290.2092.6212.019.59
EVOLEvolving Systems, Inc.20200123A417.65288.42257.86246.9330.5641.49
EVOPEVO Payments, Inc. Class A Comm20200123A21.3018.1210.159.967.988.16
EVREvercore Inc.20200123A8.828.035.246.292.801.74
EVRGEvergy, Inc.20200123A3.547.426.336.621.090.81
EVRIEveri Holdings Inc20200123A11.989.032.893.446.145.59
EVSIEnvision Solar International, I20200123A191.38137.0752.6661.3084.4175.77
EVTCEVERTEC, INC.20200123A13.9211.626.796.794.834.83
EVXVanEck Vectors Environmental Se20200123ETF32.9335.8032.6132.613.183.19
EWEdwards Lifesciences Corp20200123A6.625.021.152.213.872.81
EWAiShares MSCI Australia ETF20200123ETF4.283.071.121.261.951.81
EWBCEast-West Bancorp Inc20200123A8.6514.5711.1212.713.451.86
EWCiShares MSCI Canada ETF20200123ETF3.335.594.654.800.960.80
EWCOInvesco Exchange-Traded Fund Tr20200123ETF37.019.589.099.090.490.49
EWDiShares MSCI Sweden ETF20200123ETF4.702.301.851.830.440.49
EWGiShares MSCI Germany ETF20200123ETF3.392.470.491.091.981.38
EWGSiShares MSCI Germany Small-Cap20200123ETF20.6219.9317.7219.382.220.55
EWHiShares MSCI Hong Kong ETF20200123ETF4.133.670.801.042.872.63
EWIiShares MSCI Italy ETF20200123ETF3.433.391.771.631.621.76
EWJiShares MSCI Japan ETF20200123ETF1.681.320.460.580.860.74
EWJEiShares MSCI Japan Equal Weight20200123ETF13.6467.0367.0367.030.000.00
EWJViShares MSCI Japan Value ETF20200123ETF12.5622.088.758.7513.3313.33
EWKiShares MSCI Belgium ETF20200123ETF10.357.790.730.957.066.84
EWLiShares MSCI Switzerland ETF20200123ETF2.421.980.110.171.871.81
EWMiShares MSCI Malaysia ETF20200123ETF3.933.421.601.941.801.45
EWMCInvesco S&P MidCap 400 Equal We20200123ETF17.3410.9310.3210.930.610.00
EWNiShares MSCI Netherlands ETF20200123ETF3.383.020.570.642.452.37
EWOiShares MSCI Austria ETF20200123ETF30.0836.5322.1925.6814.3410.85
EWPiShares MSCI Spain ETF20200123ETF3.552.990.631.192.361.79
EWQiShares MSCI France ETF20200123ETF3.112.780.550.952.221.83
EWREInvesco S&P 500 Equal Weight Re20200123ETF12.288.338.338.330.000.00
EWSiShares MSCI Singapore ETF20200123ETF4.193.172.002.301.160.85
EWTiShares MSCI Taiwan ETF20200123ETF2.472.160.220.801.941.37
EWUiShares MSCI United Kingdom ETF20200123ETF2.982.320.370.651.881.60
EWUSiShares MSCI United Kingdom Sma20200123ETF35.8411.9014.5314.47-2.63-2.57
EWVProShares Trust UltraShort MSCI20200123ETF18.6813.2714.4113.78-1.14-0.51
EWWiShares MSCI Mexico ETF20200123ETF2.212.140.350.571.791.56
EWXSPDR S&P Emerging Markets Small20200123ETF15.2210.487.619.092.861.39
EWYiShares MSCI South Korea ETF20200123ETF1.611.28-0.070.121.341.15
EWZiShares MSCI Brazil ETF20200123ETF2.142.000.540.491.461.50
EWZSiShares MSCI Brazil Small-Cap E20200123ETF12.267.214.855.082.362.14
EXASExact Sciences Corp20200123A9.3110.234.325.015.915.22
EXCExelon Corporation20200123A2.153.150.860.782.292.37
EXELExelixis Inc20200123A5.777.001.592.075.414.94
EXFOEXFO INC.20200123A81.0354.3124.2924.4530.0329.86
EXIiShares Global Industrials ETF20200123ETF21.038.8219.4819.46-10.66-10.64
EXKEndeavour Silver Corp.20200123A47.0342.0125.8628.1016.1413.89
EXLSExlService Holdings, Inc.20200123A16.514.893.841.791.053.10
EXPEagle Materials, Inc.20200123A11.756.312.893.993.422.32
EXPCExperience Investment Corp. Cla20200123A26.7319.1219.1219.120.000.00
EXPDExpeditors International of Was20200123A5.344.302.461.871.842.43
EXPEExpedia Group, Inc. Common Stoc20200123A4.713.392.281.081.112.31
EXPIeXp World Holdings, Inc. Common20200123A42.1422.6714.0315.328.647.36
EXPOExponent Inc20200123A14.667.593.693.953.903.64
EXPRExpress, Inc.20200123A20.1915.465.886.689.588.79
EXRExtra Space Storage, Inc.20200123A4.963.541.522.202.021.33
EXTNExterran Corporation20200123A42.9322.497.8410.3314.6512.16
EXTRExtreme Networks20200123A13.8718.084.733.2613.3414.82
EYENational Vision Holdings, Inc.20200123A11.8554.7613.9416.2140.8138.54
EYEGEyegate Pharmaceuticals, Inc. C20200123A87.3752.8239.0238.9713.7913.85
EYENEyenovia, Inc. Common Stock20200123A263.42216.50199.05199.0517.4517.45
EYESSecond Sight Medical Products,20200123A129.03139.72107.18110.9332.5428.79
EYLDCambria Emerging Shareholder Yi20200123ETF69.77164.19162.28162.891.901.30
EYPTEyePoint Pharmaceuticals, Inc.20200123A73.5555.7029.6129.5226.0926.18
EZAiShares MSCI South Africa ETF20200123ETF7.393.742.272.431.471.32
EZJProShares Ultra MSCI Japan20200123ETF17.269.3116.6817.69-7.37-8.38
EZMWisdomTree U.S. MidCap Fund20200123ETF8.357.804.865.522.942.28
EZPWEzcorp Inc20200123A17.1321.062.902.9318.1618.13
EZUiShare MSCI Eurozone ETF of ISH20200123ETF2.411.850.160.711.691.14
FFord Motor Company20200123A11.048.750.911.767.846.98
FAARFirst Trust Alternative Absolut20200123ETF34.5417.8116.5817.421.240.39
FABFirst Trust Multi Cap Value Alp20200123ETF26.1022.9622.0920.980.861.97
FADFirst Trust Multi Cap Growth Al20200123ETF37.6814.3514.3714.37-0.02-0.02
FAFFirst American Financial Corpor20200123A5.7313.552.262.3911.2911.16
FALNiShares Fallen Angels USD Bond20200123ETF6.065.083.763.901.321.18
FAMIFarmmi, Inc.20200123A169.46172.56118.99123.4853.5849.09
FANFirst Trust Global Wind Energy20200123ETF15.0014.777.777.377.007.39
FANGDiamondback Energy, Inc.20200123A6.407.883.812.854.075.03
FARMFarmer Bros Co20200123A60.9238.4728.9429.539.548.94
FAROFaro Technologies Inc20200123A30.5411.835.554.616.287.22
FASDirexion Daily Financial Bull 320200123ETF7.235.561.972.933.592.63
FASTFastenal Co20200123A3.132.79-0.080.452.872.35
FATFAT Brands Inc. Common Stock20200123A814.72696.01696.01696.010.000.00
FATEFate Therapeutics, Inc.20200123A18.4810.650.831.209.829.45
FAUGFT Cboe Vest U.S. Equity Buffer20200123ETF24.0224.5721.4924.463.080.11
FAUSFirst Trust Australia AlphaDEX20200123ETF75.171037.661037.661037.660.000.00
FAZDirexion Daily Financial Bear 320200123ETF8.555.370.771.524.603.85
FBFacebook, Inc. Class A20200123A1.371.21-0.040.071.251.14
FBCFlagstar Bancorp, Inc. New20200123A9.294.882.642.602.212.26
FBGXUBS AG FI Enhanced Large Cap Gr20200123ETN70.9639.00-6.907.2545.9031.76
FBHSFORTUNE BRANDS HOME & SECURITY,20200123A4.502.790.950.981.841.81
FBIOFortress Biotech, Inc.20200123A60.1554.0523.9926.2230.0527.57
FBIZFirst Business Financial Servic20200123A430.71179.63159.74177.8419.881.78
FBKFB Financial Corporation20200123A20.6615.6812.4312.963.252.72
FBMFoundation Building Materials,20200123A16.459.523.933.765.595.76
FBMSFirst Bancshares, Inc.20200123A20.3838.255.7210.7632.5327.49
FBNCFirst Bancorp/NC20200123A43.2921.368.8610.7912.5010.57
FBNDFidelity Total Bond ETF20200123ETF2.672.962.932.940.030.02
FBPFirst BanCorp.20200123A10.216.272.311.983.984.28
FBSSFauquier Bankshares Inc20200123A252.50428.24104.65104.65323.59323.59
FBTFirst Trust NYSE Arca Biotechno20200123ETF9.466.045.175.300.860.73
FBZFirst Trust Brazil AlphaDEX Fun20200123ETF53.3636.9337.1637.05-0.24-0.13
FCFranklin Covey Company20200123A26.3812.233.724.058.528.18
FCAFirst Trust China AlphaDEX Fund20200123ETF77.9569.6754.0560.7615.628.91
FCALFirst Trust California Municipa20200123ETF32.7816.1916.1916.190.000.00
FCANFirst Trust Canada AlphaDEX Fun20200123ETF17.0923.92-11.95-11.9535.8735.87
FCAPFirst Capital Inc20200123A624.09332.21315.19315.0817.0117.12
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200123A7.506.462.122.034.344.42
FCBCFirst Community Bankshares, Inc20200123A37.3022.2314.6516.367.585.87
FCBPFirst Choice Bancorp Common Sto20200123A217.4771.0467.5968.873.452.17
FCCOFirst Community Corp20200123A196.3490.9981.0984.439.906.56
FCCY1st Constitution Bancorp20200123A139.3161.7947.8256.5213.975.26
FCEFFirst Trust CEF Income Opportun20200123ETF30.3512.5810.7410.741.841.84
FCELFuelCell Energy Inc NEW (DE)20200123A55.6449.1739.4945.369.683.80
FCFFirst Commonwealth Financial Co20200123A7.616.662.172.514.494.15
FCFSFirstCash, Inc.20200123A16.374.89-1.98-1.857.107.01
FCGFirst Trust Natural Gas ETF20200123ETF9.708.913.193.725.735.19
FCNFTI Consulting, Inc.20200123A15.455.530.271.705.253.83
FCOMFidelity MSCI Communication Ser20200123ETF5.105.612.552.103.063.50
FCORFidelity Corporate Bond ETF20200123ETF8.247.277.066.920.220.35
FCPIFidelity Stocks for Inflation E20200123ETF23.7923.9331.0423.93-7.110.00
FCPTFour Corners Property Trust, In20200123A11.005.710.491.025.224.69
FCTRFirst Trust Lunt U.S. Factor Ro20200123ETF28.9229.9729.9729.970.000.00
FCVTFirst Trust SSI Strategic Conve20200123ETF23.0423.3623.2821.030.082.34
FCXFreeport-McMoran Inc.20200123A8.699.962.733.047.246.93
FDBCFidelity D & D Bancorp, Inc. Co20200123A313.85142.88105.58100.6337.3042.26
FDDFirst Trust STOXX European Sele20200123ETF16.1711.3313.4112.32-2.09-0.99
FDEFFirst Defiance Financial Corp20200123A14.4720.237.828.2312.4112.00
FDEMFidelity Targeted Emerging Mark20200123ETF15.604.12-5.74-5.749.879.87
FDEVFidelity Targeted International20200123ETF12.547.527.217.210.300.30
FDHYFidelity High Yield Factor ETF20200123ETF17.86100.2098.5398.671.671.53
FDISFidelity MSCI Consumer Discreti20200123ETF5.268.21-3.15-2.9911.3711.21
FDIVFirst Trust Strategic Income ET20200123ETF24.4323.0523.0523.050.000.00
FDLFirst Trust Morningstar Dividen20200123ETF3.393.322.161.871.161.45
FDLOFidelity Low Volatility Factor20200123ETF9.633.943.163.540.780.40
FDMFirst Trust Dow Jones Select Mi20200123ETF13.6710.037.808.192.231.84
FDMOFidelity Momentum Factor ETF20200123ETF15.549.549.739.67-0.19-0.13
FDNFirst Trust Dow Jones Internet20200123ETF3.633.032.852.920.180.12
FDNIFirst Trust Dow Jones Internati20200123ETF46.83186.8795.84170.6691.0316.21
FDPFresh Del Monte Produce Inc.20200123A15.216.881.781.995.104.89
FDRRFidelity Dividend ETF for Risin20200123ETF43.4520.6316.9517.543.683.09
FDSFactset Research Systems20200123A10.636.272.681.263.595.00
FDTFirst Trust Developed Markets e20200123ETF26.5110.888.818.802.072.08
FDTSFirst Trust Developed Markets e20200123ETF147.1493.3459.7159.7133.6333.63
FDUSFidus Investment Corp.20200123A13.6333.268.207.9325.0625.33
FDVVFidelity High Dividend ETF20200123ETF18.1211.924.143.897.798.03
FDXFedEx Corporation20200123A4.713.201.802.081.401.12
FEFirstEnergy Corp.20200123A2.073.492.412.461.081.03
FEIMFrequency Electronics, Inc.20200123A475.04283.18281.85281.851.321.32
FELEFranklin Electric Co Inc20200123A16.2420.075.786.1214.2913.96
FEMFirst Trust Emerging Markets Al20200123ETF11.629.098.428.530.660.56
FEMBFirst Trust Emerging Markets Lo20200123ETF11.9816.4620.9616.31-4.500.14
FEMSFirst Trust Emerging Markets Sm20200123ETF39.3016.8315.3815.831.451.00
FENCFennec Pharmaceuticals Inc. Com20200123A128.7682.9349.4551.6733.4831.26
FENYFidelity MSCI Energy Index ETF20200123ETF6.654.954.034.350.920.60
FEPFirst Trust Europe AlphaDEX Fun20200123ETF12.954.584.884.91-0.29-0.32
FETFORUM ENERGY TECHNOLOGIES, INC.20200123A82.5659.1847.4350.4411.758.74
FEULCredit Suisse FI Enhanced Europ20200123ETN85.03
FEUZFirst Trust Eurozone AlphaDEX20200123ETF102.4270.9969.8270.571.160.41
FEXFirst Trust Large Cap Core Alph20200123ETF4.761.641.521.700.12-0.06
FEYEFireEye, Inc.20200123A6.147.401.041.866.365.54
FEZSPDR EURO STOXX 50 ETF20200123ETF2.502.110.240.761.871.34
FFFuture Fuel Corporation20200123A21.8513.935.906.148.037.79
FFBCFirst Financial Bancorp20200123A11.065.870.412.795.463.07
FFBWFFBW, Inc. Common Stock20200123A38.3426.6721.2721.275.405.40
FFEUBarclays ETN+ FI Enhanced Europ20200123ETN75.4118.1214.9814.643.143.48
FFGFBL Financial Group20200123A59.4423.3616.4318.296.935.07
FFHGFormula Folios Hedged Growth ET20200123ETF36.9133.2631.1232.322.150.94
FFHLFuwei Films (Holdings) Co., Ltd20200123A361.33224.98139.06139.0685.9285.92
FFICFlushing Financial Corp20200123A16.749.57-1.642.9111.216.66
FFINFirst Financial Bankshares Inc20200123A15.517.432.792.974.644.45
FFIUUVA Unconstrained Medium-Term F20200123ETF26.46
FFIVF5 Networks Inc20200123A7.334.631.832.322.802.31
FFNWFirst Financial Northwest, Inc20200123A83.8136.6232.4533.824.172.81
FFRFirst Trust FTSE EPRA/NAREIT Gl20200123ETF56.0522.9522.9522.950.000.00
FFSGFormulaFolios Smart Growth ETF20200123ETF41.815.483.323.362.162.12
FFTGFormulaFolios Tactical Growth E20200123ETF30.6423.9123.8923.910.020.00
FFTIFormulaFolios Tactical Income E20200123ETF12.698.098.078.080.020.01
FFTYInnovator IBD 50 ETF20200123ETF6.385.595.856.68-0.26-1.09
FFWMFirst Foundation Inc.20200123A17.337.224.033.453.193.77
FGFGL Holdings Ordinary Shares20200123A11.007.381.142.416.254.97
FGBIFIRST GUARANTY BANCSHARES INC20200123A441.79101.7077.9178.5623.7923.14
FGDFirst Trust Dow Jones Global Se20200123ETF9.826.215.675.460.540.75
FGENFibroGen, Inc20200123A15.1717.996.156.0111.8411.98
FGMFirst Trust Germany AlphaDEX Fu20200123ETF15.0319.0114.5813.584.435.43
FHBFirst Hawaiian, Inc. Common Sto20200123A7.695.391.182.254.213.14
FHKFirst Trust Hong Kong AlphaDEX20200123ETF159.0917.2817.2817.280.000.00
FHLCFidelity MSCI Health Care Index20200123ETF5.546.625.054.051.572.57
FHNFirst Horizon National Corporat20200123A5.935.832.202.593.633.24
FIFRANKS INTERNATIONAL N.V.20200123A26.5721.2813.1913.898.057.35
FIBKFirst Interstate BancSystem, In20200123A13.5017.579.219.268.368.31
FIBRiShares Edge U.S. Fixed Income20200123ETF16.3710.6110.5610.560.050.05
FICOFair Isaac Corporation20200123A17.877.903.474.034.433.87
FIDFirst Trust Exchange-Traded Fun20200123ETF47.4336.2035.9036.060.310.14
FIDIFidelity International High Div20200123ETF51.8831.6226.9626.964.674.67
FIDUFidelity MSCI Industrials Index20200123ETF5.575.391.942.103.453.29
FIEEFI Enhanced Europe 50 ETN20200123ETN109.0840.4241.5040.42-1.080.00
FIHDUBS AG FI Enhanced Global High20200123ETN97.8447.9646.2347.361.730.61
FILLiShares MSCI Global Energy Prod20200123ETF60.4861.3057.4658.213.843.09
FINXGlobal X Funds Global X FinTech20200123ETF11.7313.5412.5812.650.970.89
FISFidelity National Information S20200123A3.574.762.813.931.950.83
FISIFinancial Institutions Inc20200123A44.8041.2426.4427.8014.8013.43
FISRSPDR SSGA Fixed Income Sector R20200123ETF20.9714.3814.3814.380.000.00
FISVFiserv Inc20200123A3.104.271.050.893.233.39
FITFitbit, Inc. Class A common sto20200123A15.0611.065.975.785.095.29
FITBFifth Third Bancorp20200123A3.494.950.720.554.244.40
FITESPDR S&P Kensho Future Security20200123ETF23.6818.009.8810.098.127.91
FIVAFidelity International Value Fa20200123ETF38.2259.2553.1556.066.103.19
FIVEFive Below, Inc. Common Stock20200123A8.835.731.792.233.943.51
FIVGDefiance Next Gen Connectivity20200123ETF6.3412.7011.1911.411.511.29
FIVNFIVE9, INC.20200123A11.086.991.992.255.004.73
FIWFirst Trust Water ETF20200123ETF10.878.137.257.340.890.79
FIXComfort Systems USA, Inc.20200123A12.795.322.762.962.562.36
FIXDFirst Trust TCW Opportunistic F20200123ETF4.463.413.353.320.070.10
FIXXHomology Medicines, Inc. Common20200123A50.3253.8640.6741.3213.1912.54
FIYYBarclays ETN+ FI Enhanced Globa20200123ETN84.5242.9842.0141.950.971.03
FIZZNational Beverage Corp.20200123A16.437.793.543.774.254.02
FJNKPacific Global Focused High Yie20200123ETF16.70
FJPFirst Trust Japan AlphaDEX Fund20200123ETF36.1012.4312.4212.420.000.00
FKOFirst Trust South Korea AlphaDE20200123ETF72.6720.4920.4920.490.000.00
FKUFirst Trust United Kingdom Alph20200123ETF64.8152.7352.6052.480.120.25
FLFoot Locker, Inc.20200123A5.695.243.702.821.542.41
FLAGFLAG-Forensic Accounting Long-S20200123ETF72.100.00
FLATiPath US Treasury Flattener ETN20200123ETF78.700.710.710.710.000.00
FLAUFranklin FTSE Australia ETF20200123ETF29.3320.4119.7320.330.680.08
FLAXFranklin FTSE Asia ex Japan ETF20200123ETF52.5622.60-0.762.0223.3620.58
FLBLFranklin Liberty Senior Loan ET20200123ETF30.1311.8911.8911.890.000.00
FLBRFranklin FTSE Brazil ETF20200123ETF30.6911.9410.6010.821.341.12
FLCAFranklin FTSE Canada ETF20200123ETF29.9624.0724.1624.16-0.09-0.09
FLCBFranklin Liberty U.S. Core Bond20200123ETF17.8914.6314.6314.630.000.00
FLCHFranklin FTSE China ETF20200123ETF45.2071.4837.4571.4834.030.00
FLCOFranklin Liberty Investment Gra20200123ETF26.5819.0718.5218.720.540.35
FLDMFluidigm Corporation20200123A25.7133.0410.299.6122.7523.83
FLDRFidelity Low Duration Bond Fact20200123ETF4.053.673.603.600.070.07
FLEEFranklin FTSE Europe ETF20200123ETF9.612.391.862.150.540.24
FLEHFranklin FTSE Europe Hedged ETF20200123ETF23.2728.4548.7448.74-20.29-20.29
FLEUBarclays ETN+ FI Enhanced Europ20200123ETN109.1031.884.474.4727.4127.41
FLEXFlex Ltd. Ordinary Shares20200123A7.7610.714.244.456.486.29
FLFRFranklin FTSE France ETF20200123ETF12.15
FLGBFranklin FTSE United Kingdom ET20200123ETF12.4510.833.243.627.597.21
FLGECredit Suisse FI Large Cap Grow20200123ETN31.5519.1017.4317.151.671.94
FLGRFranklin FTSE Germany ETF20200123ETF9.5417.1525.5516.97-8.400.18
FLGTFulgent Genetics, Inc. Common S20200123A56.2134.4218.8024.7615.629.65
FLHKFranklin FTSE Hong Kong ETF20200123ETF23.2510.939.449.441.491.49
FLHYFranklin Liberty High Yield Cor20200123ETF8.165.525.185.180.350.35
FLIAFranklin Liberty International20200123ETF47.1066.3666.3666.360.000.00
FLICFirst of Long Island Corp/The20200123A35.0026.192.993.7723.2122.42
FLINFranklin FTSE India ETF20200123ETF44.0220.701.901.9018.8018.80
FLIRFlir Systems Inc20200123A6.314.411.111.513.302.91
FLIYFranklin FTSE Italy ETF20200123ETF12.699.37-0.614.519.984.86
FLJHFranklin FTSE Japan Hedged ETF20200123ETF51.723.863.863.860.000.00
FLJPFranklin FTSE Japan ETF20200123ETF10.0121.2620.1520.151.111.11
FLKRFranklin FTSE South Korea ETF20200123ETF70.4931.4131.4131.410.000.00
FLLFull House Resorts, Inc.20200123A78.81132.4925.5425.64106.95106.85
FLLAFranklin FTSE Latin America20200123ETF55.2214.5114.5114.510.000.00
FLLVFranklin Liberty U.S. Low Volat20200123ETF13.5416.6215.0014.991.621.63
FLMBFranklin Liberty Municipal Bond20200123ETF34.044.524.524.520.000.00
FLMIFranklin Liberty Intermediate M20200123ETF39.9534.6734.6734.670.000.00
FLMNFalcon Minerals Corporation Cla20200123A56.2347.1135.6435.9911.4711.12
FLMXFranklin FTSE Mexico ETF20200123ETF38.9820.1920.1920.190.000.00
FLNFirst Trust Latin America Alpha20200123ETF57.1743.9839.3439.434.644.54
FLNGFLEX LNG Ltd. Ordinary Shares20200123A162.45210.16103.37103.63106.79106.53
FLNTFluent, Inc. Common Stock20200123A53.9363.2911.3217.6651.9745.62
FLOFlowers Foods, Inc.20200123A4.804.760.530.974.233.79
FLOTiShares Floating Rate Bond ETF20200123ETF1.961.541.451.450.090.09
FLOWSPX FLOW, Inc.20200123A16.878.273.424.234.854.04
FLQDFranklin LibertyQ Global Divide20200123ETF32.1225.3125.3125.310.000.00
FLQEFranklin LibertyQ Emerging Mark20200123ETF63.6938.4237.8537.850.580.58
FLQGFranklin LibertyQ Global Equity20200123ETF126.41
FLQHFranklin LibertyQ International20200123ETF33.3017.7917.7917.790.000.00
FLQLFranklin LibertyQ U.S. Equity E20200123ETF8.315.845.626.000.22-0.17
FLQMFranklin LibertyQ U.S. Mid Cap20200123ETF19.508.787.427.421.351.35
FLQSFranklin LibertyQ U.S. Small Ca20200123ETF26.0916.9016.9016.900.000.00
FLRFluor Corporation20200123A7.236.78-0.191.056.985.73
FLRNSPDR Bloomberg Barclays Investm20200123ETF3.272.302.302.300.000.00
FLRTPacific Global Senior Loan ETF20200123ETF28.6022.2222.2222.220.000.00
FLRUFranklin FTSE Russia ETF20200123ETF52.8127.7223.4724.584.253.14
FLSFlowserve Corporation20200123A6.144.371.451.592.922.78
FLSAFranklin FTSE Saudi Arabia ETF20200123ETF132.4543.5843.5843.580.000.00
FLSPFranklin Liberty Systematic Sty20200123ETF19.46
FLSWFranklin FTSE Switzerland ETF20200123ETF19.7526.4026.4021.560.004.84
FLTFleetCor Technologies, Inc.20200123A6.503.180.210.392.972.79
FLTBFidelity Limited Term Bond ETF20200123ETF4.814.454.334.330.120.12
FLTRVanEck Vectors Investment Grade20200123ETF4.533.384.283.77-0.90-0.39
FLTWFranklin FTSE Taiwan ETF20200123ETF68.7113.71-10.01-10.0123.7223.72
FLWS1-800-FLOWERS.COM Inc20200123A12.0413.185.175.268.017.91
FLXNFlexion Therapeutics, Inc.20200123A21.7613.487.457.846.025.64
FLXSFlexsteel Industries20200123A57.5448.1925.4828.1922.7120.01
FLZAFranklin FTSE South Africa20200123ETF31.6129.0915.4115.4113.6813.68
FMiShares MSCI Frontier 100 Fund20200123ETF16.937.465.625.621.841.84
FMAOFarmers & Merchants Bancorp, In20200123A166.8555.6952.6953.073.002.62
FMATFidelity MSCI Materials Index E20200123ETF6.525.900.50-0.925.406.81
FMBFirst Trust Managed Municipal E20200123ETF3.712.001.941.900.060.10
FMBHFirst Mid Bancshares, Inc. Comm20200123A114.1593.1885.3687.787.825.40
FMBIFirst Midwest Bancorp Inc/IL20200123A6.6923.44-1.99-1.2625.4324.70
FMCFMC Corporation20200123A6.529.434.776.334.663.10
FMCIForum Merger II Corporation Cla20200123A31.9857.1668.5768.57-11.40-11.40
FMFFirst Trust Managed Futures Str20200123ETF70.6036.8636.8636.860.000.00
FMHIFirst Trust Municipal High Inco20200123ETF18.548.608.608.600.000.00
FMKFirst Trust Mega Cap AlphaDEX F20200123ETF30.3924.6922.2122.292.482.40
FMNBFarmers National Banc Corp20200123A18.2315.072.385.6512.699.42
FNFabrinet20200123A17.0211.136.117.975.023.16
FNBF.N.B. Corp20200123A8.196.451.841.974.614.47
FNCBFNCB Bancorp Inc. Common Stock20200123A234.6989.1286.6886.682.442.45
FNCLFidelity MSCI Financials Index20200123ETF3.317.782.632.795.154.98
FNDFloor & Decor Holdings, Inc.20200123A8.877.613.934.353.673.26
FNDASchwab Fundamental U.S. Small C20200123ETF8.282.18-1.85-1.674.023.84
FNDBSchwab Fundamental U.S. Broad M20200123ETF22.8420.2814.31-9.605.9729.88
FNDCSchwab Fundamental Internationa20200123ETF13.7412.5613.1511.72-0.590.84
FNDESchwab Fundamental Emerging Mar20200123ETF5.654.580.953.313.631.27
FNDFSchwab Fundamental Internationa20200123ETF7.945.253.444.481.810.77
FNDXSchwab Fundamental U.S. Large C20200123ETF4.293.881.922.301.951.57
FNFFidelity National Financial, In20200123A4.723.161.531.641.631.53
FNGDMicroSectors FANG+ Index -3X In20200123ETN12.4710.377.677.462.722.91
FNGOMicroSectors FANG+ Index 2X Lev20200123ETN9.666.741.784.154.962.59
FNGSMicroSectors FANG+ ETNs due Jan20200123ETN11.4221.375.3719.4016.011.97
FNGUMicroSectors FANG+ Index 3X Lev20200123ETN8.846.833.654.243.192.59
FNGZMicroSectors FANG+ Index -2X In20200123ETN11.19
FNHCFedNat Holding Company Common S20200123A42.1631.81-1.70-8.0733.5139.88
FNIFirst Trust Chindia ETF20200123ETF11.557.647.188.280.46-0.64
FNJNFinjan Holdings, Inc.20200123A83.4595.5096.0596.05-0.55-0.55
FNKFirst Trust Mid Cap Value Alpha20200123ETF37.328.547.067.801.480.74
FNKOFunko, Inc. Class A Common Stoc20200123A18.3415.533.644.5411.9010.99
FNLCFirst Bancorp, Inc. (ME)20200123A144.0042.9035.7737.037.135.87
FNOVFT Cboe Vest U.S. Equity Buffer20200123ETF30.7312.8113.048.92-0.233.89
FNVFranco-Nevada Corporation20200123A4.694.181.882.582.311.60
FNWBFirst Northwest Bancorp Common20200123A243.5082.5975.7576.106.846.49
FNXFirst Trust Mid Cap Core AlphaD20200123ETF9.368.959.038.94-0.080.01
FNYFirst Trust Mid Cap Growth Alph20200123ETF37.9016.2316.3416.25-0.11-0.02
FOCSFocus Financial Partners Inc. C20200123A27.2917.504.254.1113.2513.39
FOEFerro Corporation20200123A13.429.384.416.904.972.48
FOLDAmicus Therapeutics, Inc20200123A11.0410.010.531.209.488.80
FONRFonar Corporation20200123A83.7051.0533.9535.9717.1015.08
FORForestar Group Inc.20200123A25.5222.7112.6313.1410.099.57
FORDForward Industries Inc-N Y20200123A172.61126.2568.7489.4157.5136.84
FORKFuling Global Inc20200123A669.17140.81139.48139.481.331.33
FORMFormFactor Inc.20200123A7.6810.28-0.39-0.1910.6610.47
FORRForrester Research Inc20200123A29.7817.956.617.9711.349.98
FOSLFossil Group, Inc.20200123A14.4311.642.643.168.998.47
FOVLiShares Focused Value Factor ET20200123ETF11.0213.9513.9513.950.000.00
FOXFox Corporation Class B Common20200123A3.118.910.200.188.768.76
FOXAFox Corporation Class A Common20200123A2.979.640.14-0.199.509.86
FOXFFox Factory Holding Corp. Commo20200123A23.7611.224.835.836.395.39
FPAFirst Trust Asia Pacific ex-Jap20200123ETF129.4055.6256.3356.33-0.71-0.71
FPACFar Point Acquisition Corporati20200123A21.0216.3313.4015.372.920.96
FPAYFlexShopper, Inc. Common Stock20200123A124.39122.2399.09108.1423.1414.10
FPEFirst Trust Preferred Securitie20200123ETF4.944.603.443.541.161.06
FPEIFirst Trust Institutional Prefe20200123ETF18.804.644.734.53-0.090.12
FPHFive Point Holdings, LLC Class20200123A26.5015.187.627.787.567.40
FPIFarmland Partners Inc.20200123A27.9613.609.739.903.873.71
FPRXFive Prime Therapeutics, Inc.20200123A32.6845.9420.3920.8025.5525.14
FPXFirst Trust US Equity Opportuni20200123ETF5.253.423.123.270.300.15
FPXEFirst Trust IPOX Europe Equity20200123ETF17.5727.0818.9118.918.178.17
FPXIFirst Trust Exchange-Traded Fun20200123ETF59.4159.3859.2859.280.100.10
FQALFidelity Quality Factor ETF20200123ETF9.5012.0811.9112.060.170.02
FRFirst Industrial Realty Trust,20200123A5.002.510.690.671.831.84
FRAFFranklin Financial Services Cor20200123A278.73123.8286.9290.2436.9033.58
FRAKVanEck Vectors Unconventional O20200123ETF78.6238.0855.8348.44-17.75-10.36
FRANFrancesca''s Holdings Corporati20200123A65.8562.5532.0625.6130.4936.94
FRBAFirst Bank20200123A63.0443.8229.5333.8714.299.95
FRBKRepublic First Bancorp Inc20200123A26.7720.7013.1112.957.597.75
FRCFirst Republic Bank20200123A5.312.33-0.691.663.020.68
FRDFriedman Industries, Inc20200123A145.7765.7420.7620.7644.9844.98
FRDMFreedom 100 Emerging Markets ET20200123ETF51.0942.5141.9638.890.553.63
FRELFidelity MSCI Real Estate Index20200123ETF4.123.781.731.262.052.52
FREQFrequency Therapeutics, Inc. Co20200123A145.27167.2665.6865.10101.58102.16
FRGFranchise Group, Inc.20200123A441.98292.404.28219.51288.1272.90
FRGIFiesta Restaurant Group, Inc.20200123A21.509.472.713.156.766.32
FRHCFreedom Holding Corp.20200123A22.0120.0812.7512.957.337.13
FRIFirst Trust S&P REIT Index Fund20200123ETF5.754.626.414.64-1.79-0.02
FRLGLarge Cap Growth Index-Linked E20200123ETN37.5231.3130.3230.470.990.83
FRMEFirst Merchants Corp20200123A11.899.512.945.516.574.00
FROFrontline Ltd.20200123A8.999.094.915.114.183.98
FRPHFRP Holdings, Inc.20200123A166.7669.0778.4278.45-9.35-9.39
FRPTFreshpet, Inc.20200123A16.6910.701.353.719.356.99
FRTFederal Realty Investment Trust20200123A6.042.780.120.862.661.92
FRTAForterra, Inc20200123A28.1817.238.899.378.347.86
FSBFranklin Financial Network, Inc20200123A14.9411.866.627.435.234.42
FSBCFSB Bancorp, Inc. Common Stock20200123A103.0458.6058.6058.600.000.00
FSBWFS Bancorp, Inc. Common Stock20200123A247.3584.7782.3381.772.443.00
FSCTForeScout Technologies, Inc. Co20200123A15.3111.105.355.605.765.51
FSEAFirst Seacoast Bancorp Common S20200123A135.44254.58-487.45-487.45742.03742.03
FSFGFirst Savings Financial Group,20200123A27.0821.6519.6321.142.030.51
FSIFlexible Solutions Internationa20200123A84.4239.5639.7639.73-0.19-0.16
FSKFS KKR Capital Corp. Common Sto20200123A15.8817.477.698.049.789.43
FSLRFirst Solar, Inc.20200123A9.198.402.873.115.535.29
FSLYFastly, Inc.20200123A15.8910.655.925.884.734.77
FSMFORTUNA Silver Mines Inc.20200123A25.5224.4411.4513.3112.9911.13
FSMBFirst Trust Short Duration Mana20200123ETF19.4616.4016.4016.400.000.00
FSMDFidelity Small-Mid Factor ETF20200123ETF14.6468.9163.8563.615.065.31
FSPFranklin Street Properties Corp20200123A18.0917.1115.0620.472.04-3.37
FSRVFinServ Acquisition Corp. Class20200123A144.6258.3858.3858.380.000.00
FSSFederal Signal Corp.20200123A13.326.462.462.424.014.04
FSTAFidelity MSCI Consumer Staples20200123ETF4.247.941.161.406.786.54
FSTRFoster (Lb) Co20200123A88.0476.9738.0640.9438.9136.03
FSVFirstService Corporation Common20200123A15.756.062.212.363.853.70
FSZFirst Trust Switzerland AlphaDE20200123ETF33.8233.9432.3832.381.561.56
FTAFirst Trust Large Cap Value Alp20200123ETF3.823.552.362.541.191.01
FTACFinTech Acquisition Corp. III C20200123A19.9317.9017.9017.900.000.00
FTAGFirst Trust Exchange-Traded Fun20200123ETF51.0854.5747.6854.576.890.00
FTAIFortress Transportation and Inf20200123A12.9411.28-1.488.4512.762.83
FTCFirst Trust Large Cap Growth Al20200123ETF5.844.904.834.790.070.12
FTCHFarfetch Limited Class A Ordina20200123A10.5312.6711.829.190.873.51
FTCSFirst Trust Capital Strength ET20200123ETF2.831.991.661.550.330.44
FTDRfrontdoor, inc. Common Stock20200123A20.348.511.763.096.755.42
FTECFidelity MSCI Information Techn20200123ETF2.712.053.403.51-1.35-1.46
FTEKFuel Tech, Inc.20200123A148.6840.52100.8036.81-60.283.71
FTFTFuture FinTech Group Inc.20200123A322.66171.61142.54159.9629.0711.64
FTGCFirst Trust Global Tactical Com20200123ETF27.3327.7427.6927.690.060.05
FTHIFirst Trust Exchange-Traded Fun20200123ETF21.7912.637.097.125.545.52
FTITechnipFMC plc Ordinary Share20200123A5.464.100.080.714.013.38
FTKFlotek Industries, Inc.20200123A59.6646.4014.9824.5431.4221.86
FTLBFirst Trust Exchange-Traded Fun20200123ETF29.6516.6916.6916.690.000.00
FTLSFirst Trust Long/Short Equity E20200123ETF14.5410.225.886.074.344.14
FTNTFortinet, Inc.20200123A6.894.040.481.943.552.09
FTRFrontier Communications Corp.20200123A61.6260.1435.6634.6924.4825.44
FTRIFirst Trust Exchange-Traded Fun20200123ETF57.0167.0539.4639.4627.5827.58
FTSFortis Inc. Common Shares20200123A2.722.25-0.120.092.372.16
FTSDFranklin Liberty Short Duration20200123ETF7.984.833.614.201.220.64
FTSIFTS International, Inc. Common20200123A82.90107.4084.1688.6623.2418.73
FTSLFirst Trust Senior Loan Fund ET20200123ETF3.161.821.591.590.230.22
FTSMFirst Trust Enhanced Short Matu20200123ETF1.661.101.171.10-0.070.00
FTVFortive Corporation20200123A4.693.791.222.562.571.23
FTXDFirst Trust Nasdaq Retail ETF20200123ETF31.5836.4736.4736.470.000.00
FTXGFirst Trust Nasdaq Food & Bever20200123ETF42.0054.8354.8354.830.000.00
FTXHFirst Trust Nasdaq Pharmaceutic20200123ETF47.6338.7243.6740.38-4.95-1.66
FTXLFirst Trust Nasdaq Semiconducto20200123ETF39.1531.3028.0628.743.242.56
FTXNFirst Trust Nasdaq Oil & Gas ET20200123ETF51.266.2133.2133.21-27.00-27.00
FTXOFirst Trust Nasdaq Bank ETF20200123ETF5.006.24-0.101.556.344.69
FTXRFirst Trust Nasdaq Transportati20200123ETF13.302.582.582.580.000.00
FUDE-TRACS UBS Bloomberg CMCI Food20200123ETN189.38
FUEAB Svensk Ekportkredit (Swedish20200123ETN1115.88
FULH.B. Fuller Company20200123A15.7711.346.747.804.613.55
FULCFulcrum Therapeutics, Inc. Comm20200123A228.0896.7571.1569.7225.6027.03
FULTFulton Financial Corp20200123A6.195.561.17-0.934.406.49
FUMBFirst Trust Ultra Short Duratio20200123ETF16.8110.7010.7010.700.000.00
FUNCedar Fair, L.P.20200123A17.0510.313.884.226.446.10
FUNCFirst United Corp20200123A77.8226.2219.8321.536.394.69
FUNDSprott Focus Trust, Inc.20200123A61.7639.9034.7334.735.175.17
FUSBFirst US Bancshares, Inc. Commo20200123A172.6464.8964.8964.890.000.00
FUTProShares Managed Futures Strat20200123ETF18.11126.01120.83120.835.175.17
FUTYFidelity MSCI Utilities Index E20200123ETF3.298.183.771.194.416.98
FUVArcimoto, Inc. Common Stock20200123A113.9075.4266.1666.169.269.26
FVFirst Trust Dorsey Wright Focus20200123ETF9.635.112.713.392.401.42
FVALFidelity Value Factor ETF20200123ETF17.2110.528.468.572.061.95
FVCFirst Trust Dorsey Wright Dynam20200123ETF18.1810.119.9810.070.130.04
FVCBFVCBankcorp, Inc. Common Stock20200123A116.3662.0635.5938.9326.4723.13
FVDFirst Trust Value Line Dividend20200123ETF2.792.161.691.790.470.38
FVEFive Star Senior Living Inc. Co20200123A67.6832.0718.9723.9313.108.14
FVLFirst TrustValue Line 100 Excha20200123ETF18.955.325.325.320.000.00
FVRRFiverr International Ltd.20200123A52.3925.7913.0113.2012.7812.58
FWDBAdvisorShares FolioBeyond Smart20200123ETF65.2668.9468.1468.140.800.80
FWONALiberty Media Corporation Serie20200123A24.3721.7010.269.8511.4511.86
FWONKLiberty Media Corporation Serie20200123A13.096.055.825.090.230.96
FWRDForward Air Corp20200123A21.7310.402.792.857.617.54
FXDFirst Trust Consumer Discretion20200123ETF6.864.404.654.37-0.250.04
FXGFirst Trust Consumer Staples Al20200123ETF4.242.852.332.910.52-0.05
FXHFirst Trust Health Care AlphaDE20200123ETF5.904.553.373.741.180.81
FXIiShares China Large-Cap ETF20200123ETF2.352.590.841.121.751.47
FXLFirst Trust Technology AlphaDEX20200123ETF4.646.106.277.22-0.18-1.13
FXNFirst Trust Energy AlphaDEX Fun20200123ETF11.119.227.668.611.560.61
FXNCFIRST NATL CORP STRASBURG VA20200123A100.64112.53111.38111.381.151.15
FXOFirst Trust Financials AlphaDEX20200123ETF4.873.973.333.520.640.45
FXPProShares UltraShort FTSE China20200123ETF5.083.400.540.872.872.53
FXRFirst Trust Industrials/Produce20200123ETF6.143.683.032.970.650.71
FXUFirst Trust Utilities AlphaDEX20200123ETF4.225.032.803.042.221.99
FXZFirst Trust Materials AlphaDEX20200123ETF6.7426.451.103.4225.3623.03
FYCFirst Trust Small Cap Growth Al20200123ETF12.417.805.716.062.091.75
FYLDCambria Foreign Shareholder Yie20200123ETF45.79131.82126.87126.874.954.95
FYTFirst Trust Small Cap Value Alp20200123ETF34.8121.8820.4220.131.461.76
FYXFirst Trust Small Cap Core Alph20200123ETF10.688.628.358.320.270.31
GGENPACT LIMITED20200123A5.434.731.751.842.972.89
GAACambria Global Asset Allocation20200123ETF31.7872.8472.8472.840.000.00
GABCGerman American Bancorp, Inc.20200123A23.9011.560.401.1211.1610.44
GAIAGaia, Inc. Class A Common Stock20200123A64.3237.6615.9216.7321.7420.94
GAINGladstone Investment Corporatio20200123A11.129.621.223.088.416.55
GALSPDR SSgA Global Allocation ETF20200123ETF42.5625.8523.2623.262.592.59
GALTGalectin Therapeutics Inc.20200123A49.9335.5718.0421.7817.5313.78
GAMRETFMG Video Game Tech ETF20200123ETF35.8015.7611.7114.474.051.29
GARSGarrison Capital Inc.20200123A39.8138.0623.0023.5615.0714.50
GASSStealthGas, Inc.20200123A93.8583.2180.1979.953.023.26
GATXGATX Corporation20200123A22.7014.044.506.099.547.96
GAZiPath Series B Bloomberg Natura20200123ETN115.50102.8420.3020.3082.5482.54
GBDCGolub Capital BDC, Inc.20200123A5.813.611.931.951.681.66
GBDVGlobal Beta Smart Income ETF20200123ETF70.56
GBFiShares Government/Credit Bond20200123ETF9.1018.3417.6018.340.750.00
GBILGoldman Sachs Access Treasury 020200123ETF1.350.950.910.910.030.03
GBLGAMCO Investors, Inc.20200123A85.4428.6433.6530.31-5.00-1.67
GBLIGlobal Indemnity Limited Ordina20200123A270.0778.1851.6155.6326.5722.54
GBRNew Concept Energy Inc20200123A241.47111.2979.9783.2731.3228.02
GBTGlobal Blood Therapeutics, Inc.20200123A21.6425.374.837.1120.5418.27
GBUGiPath Gold ETN20200123ETN4.102.472.472.470.000.00
GBUYGoldman Sachs Motif New Age Con20200123ETF12.9010.379.9010.370.470.00
GBXThe Greenbrier Companies, Inc.20200123A15.298.639.506.96-0.881.66
GCAPGain Capital Holdings, Inc.20200123A34.3226.50-3.77-2.0430.2628.53
GCBCGreene County Bancorp Inc20200123A570.99372.69354.77352.0517.9220.64
GCEClaymore/Robb CEF GS Connect ET20200123ETN429.017.707.707.700.000.00
GCIGannett Co., Inc.20200123A15.1812.301.020.9711.2611.31
GCOGenesco Inc.20200123A16.089.403.885.945.523.46
GCOWPacer Global Cash Cows Dividend20200123ETF52.0923.5424.9612.10-1.4211.45
GCPGCP Applied Technologies Inc.20200123A15.197.802.472.705.345.10
GDGeneral Dynamics Corporation20200123A4.242.32-0.140.532.461.79
GDATGoldman Sachs Motif Data-Driven20200123ETF12.857.959.297.29-1.340.67
GDDYGoDaddy Inc20200123A8.153.191.762.461.430.73
GDENGolden Entertainment, Inc. Comm20200123A38.7223.798.538.3515.2615.45
GDMAGadsden Dynamic Multi-Asset ETF20200123ETF27.2222.4215.4322.396.990.03
GDNAGoldman Sachs Motif Human Evolu20200123ETF7.647.00-22.99-4.3429.9911.35
GDOTGreen Dot Corporation20200123A11.235.353.083.212.282.14
GDPGoodrich Petroleum Corporation20200123A376.39277.39231.94250.3945.4427.00
GDVDPrincipal Active Global Dividen20200123ETF92.5836.1335.9935.980.140.15
GDXVanEck Vectors Gold Miners ETF20200123ETF3.473.690.821.242.872.46
GDXJVanEck Vectors Junior Gold Mine20200123ETF2.432.410.640.731.771.69
GEGeneral Electric Company20200123A8.529.573.384.796.194.78
GECGreat Elm Capital Group, Inc.20200123A152.42117.96111.11112.126.845.83
GECCGreat Elm Capital. Corp. Common20200123A32.2416.8824.0511.25-7.185.62
GEFGreif, Inc.20200123A19.269.263.924.085.345.18
GEFBGreif, Inc. Class B20200123A82.7851.8610.5410.7941.3141.06
GELGenesis Energy, L.P.20200123A11.887.15-0.101.327.255.82
GEMGoldman Sachs ActiveBeta Emergi20200123ETF12.6516.7216.7316.71-0.010.01
GENGenesis Healthcare, Inc.20200123A143.8897.2466.8981.6030.3515.64
GENCGencor Industries, Inc.20200123A87.1031.0423.9924.337.066.72
GENYPrincipal Millennials Index ETF20200123ETF102.3260.5259.4858.571.031.95
GEOThe GEO Group, Inc.20200123A7.015.842.943.672.902.17
GEOSGeospace Technologies Corporati20200123A59.9450.3815.5815.9434.8134.45
GERNGeron Corp20200123A70.6754.9935.8536.1819.1418.81
GESGuess?, Inc.20200123A8.676.183.534.702.641.47
GEVOGevo, Inc.20200123A79.2564.9543.5837.0321.3727.92
GFEDGuaranty Federal Bancshares In20200123A560.57399.47399.47399.470.000.00
GFFGriffon Corp20200123A19.399.380.652.978.736.41
GFINGoldman Sachs Motif Finance Rei20200123ETF12.8813.8314.4813.71-0.650.13
GFNGeneral Finance Corporation20200123A125.1196.1084.8386.4011.279.70
GGGGraco Inc20200123A5.032.692.682.730.02-0.04
GHGuardant Health, Inc. Common St20200123A28.6914.635.056.129.588.51
GHLGreenhill & Co., Inc.20200123A20.9210.964.224.616.746.35
GHMGraham Corporation20200123A76.4346.3637.1038.749.267.63
GHSIGuardion Health Sciences, Inc.20200123A68.5472.6951.0151.8321.6720.85
GHYBGoldman Sachs Access High Yield20200123ETF10.486.986.986.970.000.00
GHYGiShares US & Intl High Yield Co20200123ETF15.288.8210.478.78-1.650.04
GIBCGI Inc.20200123A4.523.80-1.40-1.125.204.91
GIFIGulf Island Fabrication Inc20200123A76.3263.5162.5263.781.00-0.27
GIGBGoldman Sachs Access Investment20200123ETF7.505.084.664.660.430.43
GIGESoFi Gig Economy ETF20200123ETF40.5226.8327.6327.63-0.80-0.80
GIGMGigaMedia Ltd20200123A81.6236.159.329.3226.8326.83
GIISPDR S&P Global Infrastructure20200123ETF16.437.677.536.750.140.92
GIIIG-Iii Apparel Group Ltd20200123A13.8412.283.435.168.857.12
GILGildan Activewear Inc.20200123A5.983.350.981.112.372.24
GILDGilead Sciences Inc20200123A1.846.145.074.721.081.43
GILTGilat Satellite Networks Ltd20200123A43.5044.2037.4319.936.7724.26
GISGeneral Mills, Inc.20200123A2.174.601.531.853.082.76
GIXGigCapital2, Inc. Common Stock20200123A35.98
GKOSGlaukos Corporation20200123A22.998.411.312.907.105.51
GLGlobe Life Inc.20200123A6.754.251.731.952.522.30
GLADGladstone Capital Corp20200123A19.8525.3416.996.768.3518.58
GLBSGlobus Maritime Limited20200123A71.0083.7333.0432.9250.6950.81
GLBYWisdomTree Yield Enhanced Globa20200123ETF48.5429.3929.3929.390.000.00
GLBZGlen Burnie Bancorp20200123A297.32274.78238.66244.9336.1229.85
GLDDGreat Lakes Dredge & Dock Corpo20200123A17.7436.605.435.7731.1730.83
GLDICredit Suisse X-Links Gold Shar20200123ETF77.3197.976.286.2891.6991.69
GLEOGalileo Acquisition Corp.20200123A80.6742.57-13.31-13.3155.8855.88
GLGTD Holdings, Inc. Common Stock20200123A76.4081.3558.2464.9123.1116.44
GLIBAGCI Liberty, Inc. Class A Commo20200123A12.786.353.583.782.772.56
GLMDGalmed Pharmaceuticals Ltd.20200123A81.15127.5723.9428.97103.6398.60
GLNGGolar LNG Ltd20200123A11.6310.152.343.357.816.80
GLOBGLOBANT S.A.20200123A16.239.074.785.194.293.89
GLOGGASLOG LTD20200123A17.9512.854.345.078.517.78
GLOPGASLOG PARTNERS LP20200123A18.0319.936.0110.9613.928.98
GLPGlobal Partners LP20200123A14.607.744.464.793.282.95
GLPIGaming and Leisure Properties,20200123A5.9619.1816.9517.932.231.25
GLREGreenlight Captial RE, LTD. Cla20200123A24.1825.782.893.9322.9021.86
GLTGlatfelter20200123A18.618.933.143.565.795.37
GLUUGlu Mobile Inc.20200123A15.9618.527.425.7711.1012.77
GLWCorning Incorporated20200123A3.615.12-0.260.855.414.28
GLYCGlycoMimetics, Inc.20200123A58.8530.4610.858.1919.6122.27
GMGeneral Motors Company20200123A2.927.394.565.282.842.13
GMANGoldman Sachs Motif Manufacturi20200123ETF10.258.8511.7211.72-2.87-2.87
GMDAGamida Cell Ltd. Ordinary Share20200123A174.3873.0780.9080.90-7.83-7.83
GMEGameStop Corp. Class A20200123A22.1719.0810.8710.588.208.48
GMEDGLOBUS MEDICAL INC20200123A9.244.501.291.573.212.93
GMFSPDR S&P Emerging Asia Pacific20200123ETF24.2020.1519.9320.110.220.03
GMHIGores Metropoulos, Inc. Class A20200123A86.8875.6160.9660.9614.6514.65
GMLPGolar LNG Partners LP20200123A23.4937.1627.0625.0310.1012.13
GMOGeneral Moly, Inc.20200123A81.8772.6969.8170.992.881.70
GMOMCambria Global Momentum ETF20200123ETF32.2819.0719.6119.01-0.540.06
GMREGlobal Medical REIT Inc.20200123A15.029.205.806.883.402.32
GMSGMS Inc.20200123A15.6610.451.183.569.276.89
GNAFMicroSectors FANG+ Index Invers20200123ETN6.495.651.414.724.230.93
GNCGNC Holdings, Inc.20200123A46.2353.8312.3111.1641.5242.67
GNCAGenocea Biosciences, Inc.20200123A109.6285.3551.6054.8433.7530.51
GNEGENIE ENERGY LTD20200123A27.2142.4431.6232.4010.8110.03
GNKGENCO SHIPPING & TRADING LTD20200123A28.7422.328.3210.5014.0011.82
GNLGlobal Net Lease, Inc.20200123A5.894.612.791.331.823.28
GNLNGreenlane Holdings, Inc. Class20200123A101.2659.4739.1639.7920.3119.68
GNMAiShares GNMA Bond ETF20200123ETF9.786.786.426.420.370.36
GNMKGenMark Diagnostics, Inc20200123A29.8927.295.056.7122.2420.58
GNOMGlobal X Genomics & Biotechnolo20200123ETF25.4620.8318.3712.682.478.15
GNPXGenprex, Inc. Common Stock20200123A86.6197.0873.6963.6323.3933.46
GNRSPDR S&P Global Natural Resourc20200123ETF24.9612.4010.879.991.532.41
GNRCGENERAC HOLDINGS INC20200123A12.225.841.792.144.063.71
GNSSGenasys Inc. Common Stock20200123A88.6770.4950.6153.7219.8816.77
GNTXGentex Corp20200123A3.714.621.632.463.002.17
GNTYGuaranty Bancshares, Inc. Commo20200123A162.4560.5053.5553.296.957.20
GNUSGenius Brands International, In20200123A112.77148.77112.9998.3735.7850.40
GNWGenworth Financial, Inc.20200123A23.1226.3411.4211.7214.9914.63
GOGrocery Outlet Holding Corp. Co20200123A18.178.854.344.564.514.29
GOATVanEck Vectors Morningstar Glob20200123ETF42.5342.9119.7419.7423.1723.17
GOAUUS Global GO Gold and Precious20200123ETF52.8132.6825.5925.027.097.66
GOEXGlobal X Gold Explorers ETF (NE20200123ETF88.10123.77131.55127.27-7.78-3.50
GOGLGolden Ocean Group Limited Comm20200123A21.6822.579.5910.2812.9812.29
GOGOGogo Inc.20200123A19.1315.007.277.777.717.22
GOLDBarrick Gold Corp.20200123A5.445.141.252.013.893.13
GOLFAcushnet Holdings Corp.20200123A13.567.80-2.340.8310.146.97
GOODGladstone Commercial Corporatio20200123A11.6217.2015.3314.611.872.59
GOOGAlphabet Inc. Class C Capital S20200123A5.563.432.281.421.152.00
GOOGLAlphabet Inc. Class A Common St20200123A4.892.810.341.562.461.25
GOOSCanada Goose Holdings Inc.20200123A8.3312.047.136.424.915.62
GOROGold Resource Corporation20200123A20.5920.1513.3014.976.865.19
GOSSGossamer Bio, Inc. Common Stock20200123A29.6434.354.917.3429.4427.01
GOVTiShares U.S. Treasury Bond ETF20200123ETF3.812.091.821.920.270.17
GPAQGordon Pointe Acquisition Corp.20200123A401.91
GPCGenuine Parts Company20200123A5.327.451.732.575.724.87
GPIGroup 1 Automotive, Inc.20200123A19.8212.375.145.667.236.71
GPKGraphic Packaging Holding Compa20200123A6.144.891.201.783.693.11
GPLGreat Panther Mining Limited20200123A45.4747.3832.7941.5714.595.81
GPMTGranite Point Mortgage Trust In20200123A6.195.130.230.544.904.62
GPNGlobal Payments, Inc.20200123A4.022.590.130.482.462.11
GPORGulfport Energy Corp.20200123A59.4843.9623.8224.8020.1119.14
GPREGreen Plains, Inc.20200123A27.8430.50-7.06-6.3037.5636.79
GPRKGEOPARK LIMITED20200123A28.4637.416.886.5430.5330.87
GPROGoPro, Inc.20200123A23.0819.152.153.7417.0015.41
GPSThe Gap, Inc.20200123A5.746.040.842.605.193.44
GPXGP Strategies Corp.20200123A69.0840.6431.4330.799.219.85
GQREFlexShares Global Quality Real20200123ETF11.7810.5410.4310.510.110.03
GRAW.R. Grace & Co.20200123A6.987.951.682.296.275.66
GRAFGraf Industrial Corp. Common St20200123A19.63
GRBKGreen Brick Partners, Inc20200123A26.4415.744.774.2110.9611.53
GRCThe Gorman-Rupp Company Common20200123A53.0924.3717.6818.316.696.06
GREKGlobal X MSCI Greece ETF20200123ETF11.159.583.694.215.895.37
GRESIQ ARB Global Resources20200123ETF13.0420.7319.3520.461.380.27
GRIDFirst Trust NASDAQ Clean Edge S20200123ETF35.1416.9017.4215.61-0.521.29
GRIFGriffin Industrial Realty, Inc.20200123A151.6930.3429.9729.970.370.37
GRINGrindrod Shipping Holdings Ltd.20200123A312.69432.64200.29206.10232.36226.55
GRMNGarmin Ltd20200123A5.643.740.641.213.102.53
GRNiPath Series B Carbon Exchange-20200123ETN77.3059.3459.3459.340.000.00
GRNBVanEck Vectors Green Bond ETF20200123ETF15.2220.5318.5718.651.961.88
GRNQGreenpro Capital Corp. Common S20200123A299.24360.66370.80370.80-10.15-10.15
GRNVGreenVision Acquisition Corp Co20200123A107.9360.2960.2960.290.000.00
GROWUS Global Investors Inc20200123A141.49115.99115.64115.640.350.35
GRPNGroupon, Inc.Common Stock20200123A33.3526.2812.4613.9313.8312.35
GRTSGritstone Oncology, Inc.20200123A116.5766.1043.8238.7922.2727.31
GRTXGalera Therapeutics, Inc. Commo20200123A240.00136.84113.04106.7723.8030.07
GRUAB Svensk Ekportkredit (Swedish20200123ETN111.025.6065.0765.07-59.47-59.47
GRUBGRUBHUB INC.20200123A6.625.772.123.843.661.94
GRWGGROW GENERATION CORP20200123A76.0464.8231.4330.7633.3834.06
GSGoldman Sachs Group Inc.20200123A2.812.874.093.43-1.22-0.56
GSATGlobalstar, Inc.20200123A41.0050.4943.1343.647.366.85
GSBGlobalSCAPE, Inc.20200123A53.57116.15118.08122.19-1.92-6.04
GSBCGreat Southern Bancorp Inc20200123A43.5841.7634.1134.117.657.65
GSCGS Connect S&P GSCI Enhanced Co20200123ETN74.4129.2329.2329.230.000.00
GSEUGoldman Sachs ActiveBeta Europe20200123ETF46.5835.2235.2235.220.000.00
GSEWGoldman Sachs Equal Weight U.S.20200123ETF11.409.987.479.592.500.38
GSHDGoosehead Insurance, Inc. Class20200123A56.7013.524.665.698.877.84
GSIEGoldman Sachs ActiveBeta Intern20200123ETF9.646.535.755.840.780.69
GSITGSI Technology20200123A53.5241.0138.9138.852.102.16
GSJYGoldman Sachs ActiveBeta Japan20200123ETF25.658.528.498.490.030.03
GSKYGreenSky, Inc. Class A Common S20200123A27.2118.64-0.341.4118.9917.22
GSLGlobal Ship Lease, Inc.20200123A115.05100.2095.6697.054.543.15
GSLCGoldman Sachs ActiveBeta U.S. L20200123ETF3.322.211.621.580.590.63
GSMFerroglobe PLC Ordinary Shares20200123A180.44161.92131.16130.5230.7631.40
GSPBarclays Bank PLC iPath Exchang20200123ETN24.5511.4111.328.560.092.84
GSSGolden Star Resources Ltd.20200123A36.9931.3914.6915.1816.7016.21
GSSCGS ActiveBeta U.S. Small Cap Eq20200123ETF21.5745.1546.4046.20-1.25-1.04
GSSTGoldman Sachs Access Ultra Shor20200123ETF4.815.915.915.910.000.00
GSUMGridsum Holding Inc.20200123A131.9984.0666.2766.2717.7917.79
GSVGold Standard Ventures Corp.20200123A60.0745.3624.7937.8820.347.11
GSYInvesco Ultra Short Duration ET20200123ETF1.991.291.291.290.000.00
GTGoodyear Tire & Rubber20200123A7.5911.776.706.915.094.88
GTEGran Tierra Energy Inc.20200123A97.2296.8970.5566.6026.3430.29
GTECGreenland Technologies Holding20200123A867.42147.84147.84147.840.000.00
GTESGates Industrial Corporation pl20200123A21.9015.038.209.086.835.95
GTHXG1 Therapeutics, Inc. Common St20200123A34.9326.6819.1620.387.516.30
GTIMGood Times Restaurants Inc.20200123A393.84358.32431.17431.17-72.85-72.85
GTIPGoldman Sachs Access Inflation20200123ETF5.572.552.572.56-0.02-0.01
GTLSChart Industries, Inc.20200123A17.8624.354.615.3519.7619.04
GTNGray Television, Inc.20200123A11.9232.5628.5828.983.983.58
GTNAGray Television, Inc. Class A20200123A553.67663.67663.67663.670.000.00
GTOInvesco Total Return Bond ETF20200123ETF10.088.756.767.621.991.13
GTSTriple-S Management Corporation20200123A22.0915.801.574.7314.2311.08
GTTGTT Communications, Inc.20200123A34.0224.2213.0014.7411.239.48
GTXGarrett Motion Inc. Common Stoc20200123A22.8617.703.424.2614.2813.45
GTYGetty Realty Corp.20200123A11.818.630.54-0.818.099.45
GTYHGTY Technology Holdings, Inc. C20200123A93.43112.2645.5647.5266.7064.74
GUDBSage ESG Intermediate Credit ET20200123ETF25.0743.2345.1945.19-1.96-1.96
GULFWisdomTree Middle East Dividen20200123ETF162.69130.95126.45135.984.50-5.03
GUNRFlexShares Global Upstream Natu20200123ETF3.292.431.971.960.460.47
GUREGulf Resources, Inc. (NV) Commo20200123A168.3369.6228.0828.0841.5441.54
GURUGlobal X Guru Index ETF20200123ETF43.6823.5023.7923.15-0.290.35
GUSHDirexion Daily S&P Oil & Gas Ex20200123ETF18.1514.868.4910.486.374.38
GVGoldfield Corporation20200123A71.8368.3224.2922.3944.0245.93
GVAGranite Construction Inc.20200123A15.197.994.314.453.683.54
GVALCambria Global Value ETF20200123ETF15.9215.2611.5412.183.723.09
GVIiShares Intermediate Government20200123ETF4.372.322.332.33-0.01-0.01
GVIPGoldman Sachs Hedge Industry VI20200123ETF8.504.554.534.470.020.08
GVPGSE Systems, Inc.20200123A472.01265.57265.57265.570.000.00
GWBGreat Western Bancorp, Inc.20200123A11.176.953.953.633.003.33
GWGHGWG Holdings, Inc20200123A733.68344.27344.27344.270.000.00
GWREGUIDEWIRE SOFTWARE, INC.20200123A7.753.660.881.132.782.53
GWRSGlobal Water Resources, Inc.20200123A154.52104.87100.04100.804.834.07
GWWW.W. Grainger, Inc.20200123A11.7914.879.669.725.215.16
GWXSPDR S&P International Small Ca20200123ETF25.8216.3816.4116.51-0.03-0.13
GXCSPDR S&P China ETF20200123ETF9.533.573.093.130.480.44
GXFGlobal X FTSE Nordic Region ETF20200123ETF119.1462.8162.8162.810.000.00
GXGGlobal X MSCI Colombia ETF20200123ETF67.8758.6751.6951.506.987.17
GXGXGX Acquisiton Corp. Class A Com20200123A42.54
GXTGGlobal X Thematic Growth ETF20200123ETF43.3736.5634.05