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'20200124A6.565.542.713.102.832.45
ETF_AvgVW Avg Across Security Type 'ETF’20200124ETF2.067.346.336.441.020.91
ETN_AvgVW Avg Across Security Type 'ETN’20200124ETN15.488.804.034.724.774.08
AAgilent Technologies Inc.20200124A3.796.204.584.691.621.51
AAAlcoa Corporation20200124A6.565.05-1.160.716.204.33
AAAUPerth Mint Physical Gold ETF (T20200124ETF6.425.834.214.901.630.93
AADRAdvisorShares Dorsey Wright ADR20200124ETF64.0437.3628.9128.918.468.46
AALAmerican Airlines Group Inc.20200124A3.865.451.762.543.692.91
AAMCAltisource Asset Mgmt Corp20200124A264.71190.51-16.04-18.73206.55209.24
AAMEAtlantic American Corp20200124A660.15302.46247.13271.3055.3331.16
AANAaron's, Inc.20200124A8.166.172.512.933.663.24
AAOIApplied Optoelectronics, Inc.20200124A18.4613.144.485.558.667.59
AAONAaon Inc20200124A27.8519.717.658.7412.0610.97
AAPADVANCE AUTO PARTS INC20200124A7.966.502.403.074.103.42
AAPLApple Inc.20200124A1.052.291.461.750.830.54
AATAMERICAN ASSETS TRUST, INC.20200124A13.189.366.736.572.642.80
AAUAlmaden Minerals Ltd.20200124A80.4493.3142.6242.1450.6951.17
AAWWAtlas Air Worldwide Holdings, I20200124A19.1611.363.794.427.576.94
AAXJiShares MSCI All Country Asia e20200124ETF1.481.340.200.201.151.14
AAXNAxon Enterprise, Inc. Common St20200124A11.484.130.731.723.412.41
ABAllianceBernstein Holding, L.P.20200124A13.628.684.214.204.474.48
ABBVABBVIE INC.20200124A2.025.975.725.390.250.58
ABCAmerisourceBergen Corp.20200124A8.003.711.972.021.741.69
ABCBAmeris Bancorp20200124A19.9924.2411.4811.7712.7712.47
ABEOAbeona Therapeutics Inc. Common20200124A40.8244.468.3213.4436.1431.02
ABEQAbsolute Core Strategy ETF20200124ETF18.0617.2016.3117.210.89-0.01
ABGAsbury Automotive Group, Inc.20200124A25.6711.044.814.956.236.09
ABIOARCA biopharma, Inc.20200124A141.6349.600.162.4949.4447.11
ABMABM Industries, Inc.20200124A12.876.211.081.235.124.98
ABMDAbiomed Inc20200124A14.517.973.204.314.773.65
ABRArbor Realty Trust, Inc.20200124A7.036.934.414.722.512.21
ABTAbbott Laboratories20200124A3.152.342.212.770.14-0.43
ABTXAllegiance Bancshares, Inc.20200124A14.638.022.263.505.764.52
ABUSArbutus Biopharma Corporation C20200124A65.6978.1339.6242.3638.5135.77
ACAssociated Capital Group, Inc.20200124A158.8538.0938.3339.92-0.24-1.83
ACAArcosa, Inc. Common Stock20200124A18.2312.716.667.046.055.67
ACADAcadia Pharmaceuticals Inc.20200124A10.846.973.934.203.042.77
ACAMAcamar Partners Acquisition Cor20200124A40.4436.3429.7836.346.550.00
ACBAurora Cannabis Inc. Common Sha20200124A49.9644.8930.8333.8013.9911.02
ACBIAtlantic Capital Bancshares, In20200124A20.9813.106.847.156.265.95
ACCAmerican Campus Communities, In20200124A7.7412.8910.2510.442.642.45
ACCOAcco Brands Corporation20200124A11.989.272.902.536.376.74
ACELAccel Entertainment, Inc.20200124A47.2225.3222.2124.553.110.77
ACERAcer Therapeutics Inc. Common S20200124A113.7679.9564.3664.3615.5915.60
ACGLArch Capital Group Ltd20200124A3.916.981.061.715.925.27
ACHCAcadia Healthcare Company, Inc.20200124A10.205.531.411.954.123.58
ACHVAchieve Life Sciences, Inc.20200124A75.76111.0979.2089.2631.8921.83
ACIAAcacia Communications, Inc. Com20200124A5.002.221.171.201.051.02
ACIOAptus Collared Income Opportuni20200124ETF23.0818.6116.7318.001.880.60
ACIUAC Immune SA20200124A56.47180.5361.5757.80118.96122.73
ACIWACI Worldwide, Inc.20200124A9.0647.4736.4536.5711.0210.90
ACLSAxcelis Technologies Inc20200124A22.0220.375.807.4314.5712.94
ACMAecom20200124A6.914.120.260.343.863.78
ACMRACM Research, Inc. Class A Comm20200124A24.7917.50-0.684.8918.1812.61
ACNAccenture PLC20200124A3.045.051.041.154.023.91
ACNBACNB Corp20200124A122.8372.2156.4759.6815.7412.53
ACORAcorda Therapeutics, Inc.20200124A45.5939.729.4410.8030.2728.87
ACREAres Commercial Real Estate Cor20200124A7.037.203.192.894.004.31
ACRSAclaris Therapeutics, Inc.20200124A81.2772.6754.9456.4117.7316.26
ACRXAcelRx Pharmaceuticals, Inc20200124A57.5148.746.1818.9342.5529.72
ACSGXtrackers MSCI ACWI ex USA ESG20200124ETF28.5628.4128.4128.410.000.00
ACSIAmerican Customer Satisfaction20200124ETF7.619.328.698.580.630.74
ACSTAcasti Pharma, Inc.20200124A32.6538.3929.4130.518.987.89
ACTAdvisorShares Vice ETF20200124ETF30.7432.3332.0132.010.320.32
ACTGAcacia Research Corporation20200124A68.9055.1136.8537.8818.2617.23
ACTTAct II Global Acquisition Corp.20200124A18.151.110.971.290.14-0.18
ACUAcme United Corporation20200124A298.9082.8982.8982.890.000.00
ACWFiShares Edge MSCI Multifactor G20200124ETF30.4416.2214.1515.792.070.43
ACWIiShares MSCI ACWI ETF20200124ETF1.251.650.360.151.301.51
ACWViShares Edge MSCI Min Vol Globa20200124ETF3.372.201.771.810.430.39
ACWXiShares MSCI ACWI ex US ETF20200124ETF2.052.771.912.000.850.77
ACYAeroCentury Corporation20200124A421.41332.44326.68326.685.755.75
ADBEAdobe Inc.20200124A4.712.841.271.881.560.95
ADCAgree Realty Corporation20200124A8.753.841.992.041.861.80
ADESAdvanced Emissions Solutions, I20200124A21.7615.479.809.985.675.49
ADIAnalog Devices, Inc.20200124A5.626.012.242.483.773.53
ADILAdial Pharmaceuticals, Inc20200124A309.50246.43115.5984.79130.83161.64
ADMArcher Daniels Midland Company20200124A2.553.490.080.403.423.10
ADMAADMA Biologics, Inc.20200124A30.4925.218.639.5216.5715.69
ADMEAptus Behavioral Momentum ETF20200124ETF13.9815.857.046.918.818.93
ADMPAdamis Pharmaceuticals Corporat20200124A91.1675.5537.8343.6937.7231.86
ADMSAdamas Pharmaceuticals, Inc.20200124A41.1033.432.593.8230.8429.61
ADNTAdient plc Ordinary Shares20200124A13.246.641.412.095.224.54
ADPAutomatic Data Processing20200124A4.274.152.453.431.700.72
ADPTAdaptive Biotechnologies Corpor20200124A12.9111.057.509.413.541.67
ADREInvesco BLDRS Emerging Markets20200124ETF24.967.867.727.730.140.13
ADROAduro Biotech, Inc.20200124A74.9867.6826.2736.8441.4130.84
ADSAlliance Data Systems Corporati20200124A9.514.653.904.660.75-0.01
ADSKAutodesk Inc20200124A5.362.560.671.181.891.38
ADSWAdvanced Disposal Services, Inc20200124A3.112.091.241.260.850.82
ADTADT Inc.20200124A15.6211.766.836.314.935.45
ADTNAdtran Inc20200124A23.4216.6411.9611.904.684.74
ADUSAddus HomeCare Corp.20200124A25.0611.403.323.708.087.70
ADVMAdverum Biotechnologies, Inc. C20200124A27.1514.844.785.2710.069.60
ADXSAdvaxis, Inc.20200124A56.0185.8357.0967.6528.7518.19
AEAdams Resources & Energy Inc.20200124A127.3658.2746.9247.4511.3510.82
AEEAmeren Corporation20200124A3.223.111.441.541.671.58
AEGNAegion Corp20200124A27.8316.586.997.989.598.60
AEHRAehr Test Systems20200124A62.7092.4068.0579.2024.3513.21
AEISAdvanced Energy Industries Inc20200124A18.2212.164.794.957.377.21
AELAmerican Equity Investment Life20200124A9.454.131.220.582.923.55
AEMAgnico Eagle Mines Ltd.20200124A4.072.880.781.002.101.88
AEOAmerican Eagle Outfitters20200124A7.035.822.943.422.882.40
AEPAmerican Electric Power Company20200124A2.054.222.892.881.331.35
AERAercap Holdings N.V.20200124A7.064.522.302.502.222.02
AERIAerie Pharmaceuticals, Inc.20200124A16.4688.4680.8984.057.574.41
AESAES Corporation20200124A4.944.751.852.212.902.54
AESEAllied Esports Entertainment, I20200124A271.95226.17183.25187.4842.9338.69
AESRAnfield U.S. Equity Sector Rota20200124ETF83.6941.2841.2841.280.000.00
AEYADDvantage Technologies Group,20200124A107.3487.5884.1883.493.404.09
AEYEAudioEye, Inc. Common Stock20200124A74.9776.1924.5625.1651.6351.03
AEZSAeterna Zentaris, Inc.20200124A149.00111.2893.6393.4817.6617.80
AFCAllied Capital Corporation20200124A17.107.45-0.62-0.628.078.07
AFGAmerican Financial Group, Inc.20200124A9.514.051.882.132.171.92
AFHAtlas Financial Holdings, Inc.20200124A196.99231.73127.09141.04104.6490.69
AFIArmstrong Flooring, Inc.20200124A52.7730.6613.6215.3217.0415.34
AFIFAnfield Universal Fixed Income20200124ETF30.256.216.216.210.000.00
AFINAmerican Finance Trust, Inc. Cl20200124A15.2514.875.836.249.048.62
AFKVanEck Vectors Africa Index ETF20200124ETF15.6428.574.3825.3624.183.21
AFLAflac Inc.20200124A2.022.71-0.93-0.033.642.74
AFLGFirst Trust Active Factor Large20200124ETF32.8355.1855.1855.180.000.00
AFMCFirst Trust Active Factor Mid C20200124ETF31.2040.2740.2740.270.000.00
AFMDAffimed N.V.20200124A34.8231.2014.9615.5516.2415.66
AFSMFirst Trust Active Factor Small20200124ETF38.6068.3668.3668.360.000.00
AFTYPacer CSOP FTSE China A50 ETF20200124ETF32.5639.8746.8246.63-6.95-6.76
AFYAAfya Limited Class A Common Sha20200124A105.0929.6121.2221.378.398.24
AGFIRST MAJESTIC SILVER CORP20200124A9.668.073.513.874.564.19
AGBAAGBA Acquisition Limited Ordina20200124A122.39
AGCOAGCO Corporation20200124A10.236.802.572.964.243.84
AGEAgeX Therapeutics, Inc.20200124A150.16109.7056.8858.9952.8350.72
AGENAgenus Inc.20200124A27.3022.408.757.7213.6414.69
AGFSAgroFresh Solutions, Inc. Commo20200124A104.4055.2022.6926.2332.5128.97
AGGiShares Core U.S. Aggregate Bon20200124ETF0.880.880.540.640.340.24
AGGPIQ Enhanced Core Plus Bond U.S.20200124ETF7.343.923.683.680.250.25
AGGYWisdomTree Yield Enhanced U.S.20200124ETF2.701.751.161.360.590.38
AGIAlamos Gold Inc. Class A Common20200124A15.8912.435.696.906.735.53
AGIOAgios Pharmaceuticals, Inc.20200124A15.0817.485.046.5512.4410.93
AGLEAeglea BioTherapeutics, Inc.20200124A66.4826.209.6510.4316.5515.77
AGMFederal Agricultural Mortgage C20200124A40.9122.6613.6014.989.057.68
AGMAFederal Agricultural Mortgage C20200124A249.46128.12127.35127.350.770.77
AGMHAGM Group Holdings Inc. Class A20200124A366.71262.22230.17230.1732.0532.05
AGNAllergan plc20200124A1.944.103.303.430.800.68
AGNCAGNC Investment Corp. Common St20200124A5.454.211.071.433.132.77
AGNDWisdomTree Trust WisdomTree Neg20200124ETF31.1214.6014.6014.600.000.00
AGOAssured Guaranty, LTD20200124A6.663.582.352.341.231.24
AGRAvangrid, Inc.20200124A7.532.710.670.722.041.99
AGROADECOAGRO S.A.20200124A21.0112.937.609.345.343.60
AGRXAgile Therapeutics, Inc20200124A36.5136.575.0721.7931.5114.79
AGSPlayAGS, Inc.20200124A37.6319.0612.2012.676.856.41
AGTiShares MSCI Argentina and Glob20200124ETF52.9165.3265.6865.32-0.360.00
AGTCApplied Genetic Technologies Co20200124A48.7237.2912.2514.5225.0722.80
AGXArgan, Inc20200124A28.1814.614.194.8310.429.78
AGYSAgilysys, Inc.20200124A21.9920.069.5510.5810.529.48
AGZiShares Agency Bond ETF20200124ETF3.942.262.292.22-0.020.05
AGZDWisdomTree Trust WisdomTree Int20200124ETF48.1914.7014.6514.650.050.05
AHCA.H. Belo Corporation20200124A69.7429.0323.5623.565.465.46
AHCOAdaptHealth Corp. Class A Commo20200124A193.2576.9554.3066.7822.6510.18
AHHArmada Hoffler Properties, Inc.20200124A9.856.412.240.324.176.10
AHPIAllied Healthcare Products20200124A364.86175.3794.42114.7780.9660.60
AHTAshford Hospitality Trust, Inc.20200124A38.2531.2225.1426.496.074.71
AIArlington Asset Investment Corp20200124A17.6914.7311.8812.032.832.69
AIAiShares Asia 50 ETF20200124ETF17.8113.4610.9711.832.491.63
AIEQAI Powered Equity ETF20200124ETF26.9719.2316.9317.002.302.23
AIGAmerican International Group, I20200124A2.632.271.371.470.900.81
AIHSSenmiao Technology Limited Comm20200124A458.17328.12261.63265.3066.4962.82
AIIQAI Powered International Equity20200124ETF27.0718.842.132.1316.7116.71
AIMAIM ImmunoTech Inc.20200124A92.6198.0754.0362.9844.0535.09
AIMCAltra Industrial Motion Corp.20200124A13.926.871.822.365.044.51
AIMTAimmune Therapeutics, Inc.20200124A15.6010.073.213.826.866.25
AINAlbany International Corp Class20200124A18.126.022.783.103.232.91
AINCAshford Inc.20200124A252.0296.3642.3043.9754.0652.39
AINVApollo Investment Corporation20200124A6.157.494.024.423.573.08
AIQGlobal X Future Analytics Tech20200124ETF35.5019.289.1310.1610.159.12
AIRAAR Corp.20200124A18.949.493.593.705.915.80
AIRGAirgain, Inc. Common Stock20200124A59.2625.0611.9213.3213.1411.74
AIRIAir Industries Group20200124A103.4774.5462.4660.0712.0914.48
AIRRFirst Trust RBA American Indust20200124ETF17.4118.827.1313.1511.695.67
AIRTAir T Inc20200124A690.35518.70518.70518.700.000.00
AITApplied Industrial Technologies20200124A18.058.162.245.275.912.88
AIVApartment Investment and Manage20200124A4.343.160.910.672.252.48
AIZAssurant, Inc.20200124A5.332.850.050.052.802.80
AJGArthur J. Gallagher & Co.20200124A5.722.752.012.240.750.52
AJRDAerojet Rocketdyne Holdings, In20200124A9.805.603.113.422.502.18
AJXGreat Ajax Corp.20200124A12.249.775.646.414.133.36
AKAMAkamai Technologies Inc20200124A5.616.650.013.686.632.97
AKBAAkebia Therapeutics, Inc.20200124A14.8116.255.036.0311.2210.22
AKCAAkcea Therapeutics, Inc. Common20200124A37.1024.67-28.604.8153.2719.85
AKERAkers Biosciences Inc20200124A134.4893.4632.3434.8961.1358.58
AKGAsanko Gold Inc.20200124A51.1852.8151.2751.311.541.49
AKRAcadia Realty Trust20200124A7.513.991.031.662.962.34
AKROAkero Therapeutics, Inc. Common20200124A92.6656.0324.9323.1931.1132.85
AKRXAkorn, Inc.20200124A75.3159.8233.1037.2326.7222.59
AKTSAKOUSTIS TECHNOLOGIES, INC.20200124A30.9025.6710.7514.1614.9211.51
ALAir Lease Corporation20200124A7.463.910.711.683.202.23
ALACAlberton Acquisition Corporatio20200124A67.0747.6550.4650.46-2.81-2.81
ALBAlbemarle Corporation20200124A6.683.962.062.471.901.50
ALBOAlbireo Pharma, Inc. Common Sto20200124A68.0234.4323.9825.0510.449.37
ALCAlcon Inc. Ordinary Shares20200124A4.584.463.022.711.441.76
ALCOAlico Inc20200124A72.0224.917.678.6817.2416.23
ALDXAldeyra Therapeutics, Inc.20200124A70.8941.1521.7523.1819.4117.97
ALEALLETE, Inc.20200124A8.262.871.131.011.741.86
ALECAlector, Inc. Common Stock20200124A35.9525.10-0.720.2725.8224.83
ALEXAlexander & Baldwin, Inc.20200124A16.847.573.173.414.404.16
ALFAAlphaClone Alternative Alpha ET20200124ETF27.4315.558.407.477.158.09
ALGAlamo Group, Inc.20200124A44.4416.466.418.4710.057.99
ALGNAlign Technology Inc20200124A11.449.594.835.744.763.85
ALGRAllegro Merger Corp. Common Sto20200124A48.6629.1829.1829.180.000.00
ALGTAllegiant Travel Company20200124A30.4113.696.487.957.215.74
ALIMAlimera Sciences, Inc.20200124A386.70222.23131.28120.8890.95101.36
ALJJALJ Regional Holdings, Inc. Com20200124A542.18303.67291.22292.7712.4510.90
ALKAlaska Air Group, Inc.20200124A7.903.881.481.562.402.32
ALKSAlkermes Inc. plc20200124A9.1212.945.164.647.778.31
ALLThe Allstate Corporation20200124A3.051.790.530.581.261.20
ALLEAllegion Public Limited Company20200124A5.262.410.641.311.771.10
ALLKAllakos Inc.20200124A43.479.525.656.553.872.97
ALLOAllogene Therapeutics, Inc. Com20200124A26.7224.131.574.3422.5619.78
ALLTAllot Ltd. Ordinary Shares20200124A24.1038.97-4.19-3.2343.1642.20
ALLYAlly Financial Inc.20200124A3.302.750.691.072.061.67
ALNAAllena Pharmaceuticals, Inc. Co20200124A113.8281.6049.8951.0831.7030.52
ALNYAlnylam Pharmaceuticals, Inc.20200124A14.516.172.933.443.252.74
ALOAlio Gold Inc. Common Shares20200124A77.1964.3025.4935.0338.8129.27
ALOTAstroNova, Inc. Common Stock20200124A44.2426.7513.5520.7413.206.02
ALPNAlpine Immune Sciences, Inc. Co20200124A231.88442.73303.70381.84139.0260.89
ALRMAlarm.com Holdings, Inc.20200124A14.6336.1512.3213.4723.8322.68
ALRNAileron Therapeutics, Inc. Comm20200124A193.80275.14239.31239.1835.8335.96
ALRSAlerus Financial Corporation Co20200124A108.8227.4019.2219.228.188.18
ALSKAlaska Communications Systems20200124A85.9397.7395.8296.211.911.51
ALSNALLISON TRANSMISSION HOLDINGS,20200124A6.894.101.391.612.712.49
ALTAltimmune, Inc. Common Stock20200124A67.4951.5425.5424.4426.0027.10
ALTMAltus Midstream Company Class A20200124A91.98449.28447.65448.571.630.71
ALTRAltair Engineering Inc. Class A20200124A17.5510.945.546.975.413.98
ALTSProShares Morningstar Alternati20200124ETF33.0723.9120.5723.923.340.00
ALTYGlobal X SuperDividend Alternat20200124ETF37.7127.0218.6918.698.328.32
ALUSAlussa Energy Acquisition Corp.20200124A91.76299.40299.44299.44-0.03-0.03
ALVAutoliv, Inc.20200124A7.184.011.841.812.172.20
ALXNAlexion Pharmaceuticals Inc20200124A6.734.191.281.622.912.58
ALYAAlithya Group inc. Class A Subo20200124A144.96187.54268.44265.94-80.90-78.40
AMAntero Midstream Corporation Co20200124A16.4813.71-1.017.7214.736.00
AMAGAMAG Pharmaceuticals, Inc.20200124A26.39129.51112.34115.0617.2114.80
AMALAmalgamated Bank Class A Common20200124A135.4859.0952.4152.456.676.63
AMATApplied Materials Inc20200124A2.232.620.100.822.531.80
AMBAAmbarella, Inc. Ordinary Shares20200124A13.157.943.824.074.113.86
AMBCAmbac Financial Group, Inc.20200124A16.728.102.361.115.746.99
AMCAMC ENTERTAINMENT HOLDINGS, INC20200124A15.4014.308.378.275.946.03
AMCAiShares Russell 1000 Pure U.S.20200124ETF16.359.289.289.280.000.00
AMCIAMCI Acquisition Corp. Class A20200124A27.758.503.593.594.914.91
AMCRAmcor plc Ordinary Shares20200124A9.517.335.535.641.811.70
AMCXAMC Networks Inc. Class A20200124A10.837.481.992.425.495.06
AMDAdvanced Micro Devices20200124A2.021.870.730.681.141.19
AMEAmetek, Inc.20200124A4.733.711.261.632.452.08
AMEDAmedisys Inc20200124A19.827.223.413.523.813.70
AMEHApollo Medical Holdings, Inc. C20200124A46.4145.7323.4631.2122.2714.53
AMGAffiliated Managers Group20200124A12.355.804.484.481.331.32
AMGNAmgen Inc20200124A3.4118.6616.6216.602.042.06
AMHAMERICAN HOMES 4 RENT20200124A3.854.100.781.603.332.50
AMHCAmplitude Healthcare Acquisitio20200124A141.7732.9032.9032.900.000.00
AMJJP Morgan Alerian MLP Index ETN20200124ETN5.313.820.550.793.273.03
AMKAssetMark Financial Holdings, I20200124A74.3321.5817.1517.154.604.61
AMKRAmkor Technology Inc20200124A8.326.350.351.346.004.99
AMLPAlerian MLP ETF20200124ETF11.989.274.235.415.043.86
AMNAMN Healthcare Services20200124A13.095.762.172.783.592.98
AMNBAmerican National Bankshares In20200124A136.1151.952.9037.7049.0514.25
AMOMQraft AI-Enhanced US Large Cap20200124ETF27.57278.70278.70278.700.000.00
AMOTAllied Motion Technologies Inc20200124A63.1432.6919.8724.9812.817.71
AMPAmeriprise Financial, Inc.20200124A8.003.761.101.152.662.61
AMPEAmpio Pharmaceuticals, Inc20200124A139.36114.1295.2798.3518.8415.77
AMPHAmphastar Pharmaceuticals, Inc.20200124A14.628.674.323.624.345.04
AMPYAmplify Energy Corp.20200124A19.4615.142.844.1912.3010.95
AMRBAmerican River Bankshares20200124A70.7432.0346.8946.89-14.86-14.86
AMRCAmeresco, Inc.20200124A15.209.173.914.125.265.04
AMRHAmeri Holdings, Inc. Common Sto20200124A297.17215.57217.86210.57-2.285.00
AMRKA-Mark Precious Metals, Inc.20200124A205.9566.7757.2565.389.511.39
AMRSAmyris Inc.20200124A34.8228.049.3412.1518.6315.85
AMRXAmneal Pharmaceuticals, Inc. Cl20200124A21.2818.486.388.1512.1010.33
AMSAmerican Shared Hospital Servic20200124A205.51138.1786.2786.2751.9051.90
AMSCAmerican Superconductor Corp20200124A32.4822.813.395.4419.4217.37
AMSFAMERISAFE, Inc.20200124A27.7011.555.526.066.045.49
AMSWAAmerican Software, Inc.20200124A30.2472.0413.7513.8458.2958.20
AMTAmerican Tower Corporation20200124A4.332.840.381.042.461.80
AMTBAmerant Bancorp Inc. Class A Co20200124A59.2427.3621.1621.536.205.83
AMTBBAmerant Bancorp Inc. Class B Co20200124A1467.161481.441481.441481.440.000.00
AMTDTD Ameritrade Holding Corp20200124A2.162.22-0.100.452.321.76
AMTXAemetis, Inc.20200124A414.44330.98315.54330.7515.440.23
AMUETRACS Alerian MLP Index ETN20200124ETN15.538.625.295.423.293.16
AMUBETRACS Alerian MLP Index ETN Se20200124ETN14.4016.9123.1220.02-6.21-3.10
AMWDAmerican Woodmark Corp20200124A28.9311.114.885.546.235.57
AMZAInfraCap MLP ETF20200124ETF24.0822.8319.7419.013.103.82
AMZNAmazon.Com Inc20200124A3.701.970.881.001.090.97
ANAutoNation, Inc.20200124A10.784.283.203.871.080.41
ANABAnaptysBio, Inc. Common Stock20200124A25.4019.45-1.81-1.1921.2720.64
ANATAmerican National Insurance20200124A130.9328.0115.5916.5512.4211.46
ANDEAndersons Inc/The20200124A21.7519.542.213.5817.3315.97
ANETArista Networks20200124A7.634.79-0.330.055.124.75
ANFAbercrombie & Fitch Co.20200124A8.176.222.292.283.933.93
ANGIANGI Homeservices Inc. Class A20200124A12.0313.832.124.2311.719.60
ANGLVanEck Vectors Fallen Angel Hig20200124ETF5.637.516.486.991.320.75
ANGOAngioDynamics, Inc.20200124A22.3212.255.786.736.475.52
ANHAnworth Mortgage Asset Corporat20200124A27.8224.1313.1415.5210.998.61
ANIKAnika Therapeutics Inc20200124A27.6825.163.924.2221.2420.94
ANIPANI Pharmaceuticals, Inc.20200124A34.6620.6612.8715.167.795.52
ANIXAnixa Biosciences, Inc.20200124A137.1887.1541.7149.5845.4437.57
ANSSAnsys Inc20200124A9.174.691.752.042.942.65
ANTMANTHEM, INC.20200124A6.023.060.861.192.211.87
ANYSphere 3D Corp. Common Shares20200124A441.04382.49310.12312.1272.3870.37
AOAiShares Core Aggressive Allocat20200124ETF13.006.225.895.630.320.58
AOBCAmerican Outdoor Brands Corpora20200124A11.7410.042.413.527.636.51
AOKiShares Core Moderate Allocatio20200124ETF7.367.087.127.07-0.040.02
AOMiShares Core Moderate Allocatio20200124ETF9.965.505.055.160.450.33
AONAon plc Class A20200124A5.483.561.531.332.032.22
AORiShares Core Growth Allocation20200124ETF6.594.654.394.440.260.22
AOSA.O. Smith Corporation20200124A5.803.860.811.433.052.43
AOSLAlpha and Omega Semiconductor L20200124A32.8828.154.475.2823.6822.87
APAmpco-Pittsburgh Corp.20200124A113.8897.2262.1765.5735.0531.66
APAApache Corporation20200124A4.063.854.342.53-0.501.32
APAMARTISAN PARTNERS ASSET MANAGEME20200124A8.425.921.512.504.413.42
APDAir Products & Chemicals, Inc.20200124A7.204.130.570.943.563.18
APDNApplied DNA Sciences, Inc.20200124A107.9073.7361.3861.3912.3512.34
APEIAmerican Public Education, Inc.20200124A27.7021.519.3310.3012.1811.21
APENApollo Endosurgery, Inc.20200124A777.98857.61857.61857.610.000.00
APEXApex Global Brands Inc. Common20200124A288.41156.17161.94155.96-5.770.21
APHAmphenol Corporation20200124A5.184.032.893.901.140.13
APHAAphria Inc. Common Shares20200124A18.6917.028.367.098.679.93
APLEApple Hospitality REIT, Inc.20200124A6.445.502.693.172.812.31
APLSApellis Pharmaceuticals, Inc. C20200124A19.0114.321.951.9212.3712.40
APLTApplied Therapeutics, Inc. Comm20200124A63.3029.2212.7315.6216.5013.60
APMAptorum Group Limited Class A O20200124A128.0941.4541.7941.46-0.34-0.01
APOApollo Global Management, Inc.20200124A5.984.561.551.493.013.07
APOGApogee Enterprises Inc20200124A19.5220.465.925.8514.5314.60
APPFAppFolio, Inc. Class A20200124A36.0216.078.819.947.266.13
APPNAppian Corporation Class A Comm20200124A14.208.185.045.533.152.66
APPSDigital Turbine, Inc.20200124A14.7514.201.423.1012.7811.10
APREAprea Therapeutics, Inc. Common20200124A122.1961.9238.0147.0423.9114.88
APRNBlue Apron Holdings, Inc. Class20200124A41.8828.3713.8816.9514.4911.43
APTAlpha Pro Tech, Ltd.20200124A64.0344.1224.3732.5819.7511.54
APTOAptose Biosciences, Inc.20200124A36.9726.3310.7411.2915.5915.04
APTSPreferred Apartment Communities20200124A13.6510.104.405.205.694.90
APTVAptiv PLC20200124A5.777.183.944.753.242.43
APTXAptinyx Inc. Common Stock20200124A64.3168.7236.7141.1832.0127.54
APVOAptevo Therapeutics Inc20200124A90.4583.7675.8175.637.968.13
APWCAsia Pacific Wire & Cable Corp20200124A653.28360.01-45.38-82.74405.39442.74
APXTApex Technology Acquisition Cor20200124A140.28100.03100.03100.030.000.00
APYApergy Corporation Common Stock20200124A20.258.143.463.574.684.57
APYXApyx Medical Corporation Common20200124A60.0857.1333.3234.3323.8122.80
AQBAquaBounty Technologies, Inc.20200124A197.64169.8754.8088.33115.0781.54
AQMSAqua Metals, Inc. Common Stock20200124A82.3572.2518.7141.8153.5430.44
AQNAlgonquin Power & Utilities Cor20200124A6.637.091.764.265.332.84
AQSTAquestive Therapeutics, Inc. Co20200124A38.2345.0335.1434.569.8810.47
AQUAEvoqua Water Technologies Corp.20200124A10.8312.80-0.940.5013.7412.30
ARANTERO RESOURCES CORPORATION20200124A53.6040.2022.3825.2217.8214.96
ARAAmerican Renal Associates Holdi20200124A45.9928.8119.9121.168.907.65
ARAVAravive, Inc. Common Stock20200124A66.0548.8013.8813.3534.9235.46
ARAYAccuray Incorporated20200124A26.2920.776.7510.2514.0210.52
ARCARC Document Solutions, Inc.20200124A136.16182.43177.77177.804.674.63
ARCBArcBest Corporation20200124A23.7911.695.515.516.186.18
ARCCAres Capital Corporation20200124A5.317.711.962.195.785.53
ARCEArco Platform Limited Class A C20200124A69.2825.7220.9618.404.767.32
ARCHArch Coal, Inc.20200124A18.489.352.042.177.317.18
ARCMArrow Reserve Capital Managemen20200124ETF33.89
ARCOARCOS DORADOS HOLDINGS INC.20200124A16.209.334.194.405.144.93
ARCTArcturus Therapeutics Holdings20200124A109.4765.2139.7937.2225.4327.99
ARDArdagh Group S.A. Class A Commo20200124A25.5712.617.127.885.484.73
ARDSAridis Pharmaceuticals Inc. Com20200124A309.06129.04113.18133.7915.86-4.74
ARDXArdelyx, Inc.20200124A18.4213.285.205.268.088.02
AREAlexandria Real Estate Equities20200124A5.664.222.242.281.981.93
ARECAMERICAN RESOURCES CORP20200124A393.45551.94384.64455.25167.3096.69
ARESAres Management Corporation Cla20200124A12.477.684.565.073.132.61
ARGOArgo Group International Holdin20200124A17.5312.357.408.214.954.14
ARGTGlobal X MSCI Argentina ETF20200124ETF32.2924.2711.8020.1312.484.15
ARIAPOLLO COMMERCIAL REAL ESTATE F20200124A5.516.003.603.772.402.24
ARKFARK Fintech Innovation ETF20200124ETF38.2422.9719.9219.763.053.20
ARKGARK Genomic Revolution ETF20200124ETF18.9312.739.9410.772.801.97
ARKKARK Innovation ETF20200124ETF9.486.215.015.191.201.02
ARKQARK Autonomous Technology & Rob20200124ETF13.6010.117.998.092.132.02
ARKRArk Restaurants Corp20200124A154.0352.4741.4841.4810.9910.99
ARKWARK Next Generation Internet ET20200124ETF7.815.343.233.772.111.58
ARLAmerican Realty Investors, Inc.20200124A869.09676.10641.95641.9534.1534.15
ARLOArlo Technologies, Inc.20200124A26.6118.955.436.3413.5212.61
ARLPAlliance Resource Partners LP20200124A15.4449.1841.6346.787.552.42
ARMKARAMARK20200124A5.1413.831.5210.7512.343.09
ARMPArmata Pharmaceuticals, Inc. Co20200124A111.78109.2388.1091.5421.1317.69
ARNAArena Pharmaceuticals Inc20200124A17.2916.014.575.1311.4410.88
ARNCArconic Corporation20200124A3.564.021.241.852.792.18
AROCArchrock Inc20200124A11.359.314.684.584.634.73
AROWArrow Financial Corp20200124A135.6359.5248.9346.9910.6012.53
ARPOAerpio Pharmaceuticals, Inc. Co20200124A80.4390.5055.7660.5334.7429.97
ARRARMOUR Residential REIT, Inc.20200124A5.325.321.992.243.333.08
ARTLArtelo Biosciences, Inc. Common20200124A326.70219.43187.53188.9831.9130.46
ARTNAArtesian Resources Corp20200124A60.6429.7824.5026.785.283.01
ARTWArts-Way Manufacturing Co Inc20200124A211.30251.65201.82211.8849.8339.77
ARVNArvinas, Inc20200124A41.2330.848.109.1822.7421.66
ARWArrow Electronics, Inc.20200124A8.414.211.692.122.532.10
ARWRArrowhead Research Corporation20200124A14.9411.013.533.197.487.83
ARYAARYA Sciences Acquisiton Corp.20200124A277.5954.7054.7054.700.000.00
ASBAssociated Banc-Corp20200124A6.569.505.405.684.103.83
ASCARDMORE SHIPPING CORPORATION20200124A20.3914.912.793.6612.1211.27
ASEAGlobal X FTSE Southeast Asia ET20200124ETF72.7398.1387.8387.8310.3010.30
ASETFlexShares Real Assets Allocati20200124ETF65.9714.8715.0314.87-0.160.00
ASFIAsta Funding Inc20200124A136.44110.39108.54108.761.851.63
ASGNASGN Incorporated20200124A13.435.970.761.905.214.08
ASHAshland Global Holdings Inc.20200124A7.363.641.922.171.721.47
ASHRXtrackers Harvest CSI 300 China20200124ETF3.498.735.487.103.341.77
ASHSXtrackers Harvest CSI 500 China20200124ETF23.3327.4923.3131.194.18-3.70
ASHXXtrackers MSCI China A Inclusio20200124ETF83.0096.6396.6396.630.000.00
ASIXAdvanSix Inc.20200124A17.7711.485.044.256.447.23
ASMAvino Silver & Gold Mines Ltd.20200124A57.5158.6254.8456.803.781.81
ASMBAssembly Biosciences, Inc20200124A33.8819.712.684.4217.0215.28
ASNAAscena Retail Group, Inc.20200124A42.2326.565.517.6921.0518.88
ASPNAspen Aerogels, Inc.20200124A68.6547.9728.3529.9519.6218.02
ASPSAltisource Portfolio Solutions20200124A32.1414.037.366.306.677.73
ASPUASPEN GROUP, INC.20200124A48.46197.986.9710.73191.00187.25
ASRTAssertio Therapeutics, Inc. Com20200124A89.3182.9346.6351.3736.3031.55
ASRVAmeriServ Financial Inc20200124A61.5633.4319.7919.7913.6413.64
ASTCAstrotech Corporation (DE) Comm20200124A224.01187.38144.19154.9243.1932.46
ASTEAstec Industries Inc20200124A36.8816.147.337.378.818.78
ASURAsure Software, Inc20200124A36.4134.702.944.7231.7629.98
ASYSAmtech Systems Inc20200124A44.8325.6612.5919.0313.076.64
ATAtlantic Power Corporation20200124A42.3325.3615.099.9510.2715.41
ATECAlphatec Holdings, Inc.20200124A32.4230.058.9511.4121.1018.64
ATENA10 NETWORKS INC20200124A22.5613.992.004.3412.009.66
ATESTCTest Symbol Class C20200124A30.0917.2917.2317.250.060.03
ATESTGTEST SYMBOL20200124A26.8414.8714.8014.870.07-0.01
ATEXAnterix Inc. Common Stock20200124A47.4724.1115.8416.358.277.76
ATGEAdtalem Global Education Inc. C20200124A14.228.401.342.237.076.17
ATHAthene Holding Ltd. Class A Com20200124A6.032.640.761.111.881.53
ATHXAthersys, Inc. Common Stock20200124A76.0158.6733.6639.8125.0118.86
ATIAllegheny Technologies20200124A8.366.062.112.553.953.52
ATIFATIF Holdings Limited Ordinary20200124A388.73395.76273.77309.01121.9986.74
ATKRAtkore International Group Inc.20200124A9.386.022.253.703.772.32
ATLCAtlanticus Holdings Corporation20200124A176.23135.8164.3669.5671.4566.26
ATLOAMES National Corp20200124A114.5844.6741.9842.282.682.39
ATMPiPath Select MLP ETN20200124ETF17.0510.088.848.931.241.15
ATNIATN International, Inc20200124A47.4523.0714.1314.158.948.92
ATNMActinium Pharmaceuticals, Inc20200124A33.6244.0233.9339.7810.094.24
ATNXAthenex, Inc. Common Stock20200124A14.839.601.873.197.736.41
ATOAtmos Energy Corporation20200124A4.704.580.100.214.474.37
ATOMAtomera Incorporated Common Sto20200124A176.27110.2335.6039.6574.6370.58
ATOSAtossa Therapeutics, Inc. Commo20200124A101.12111.9770.7468.5941.2343.38
ATRAptarGroup, Inc.20200124A11.205.152.232.432.922.72
ATRAAtara Biotherapeutics, Inc20200124A25.5922.503.544.7118.9617.79
ATRCAtriCure, Inc.20200124A16.459.272.242.147.037.13
ATROAstronics Corp20200124A16.368.801.841.806.967.00
ATRSAntares Pharma, Inc.20200124A25.1421.538.538.8613.0112.67
ATSGAir Transport Services Group, I20200124A18.419.415.585.583.833.83
ATTOAtento S.A.20200124A110.51128.39100.74100.7427.6527.65
ATUSAltice USA, Inc. Class A Common20200124A4.002.783.901.53-1.121.25
ATVIActivision Blizzard Inc.20200124A2.101.830.090.141.741.69
ATXIAvenue Therapeutics, Inc. Commo20200124A103.9888.1945.9069.5442.2918.65
AUBAtlantic Union Bankshares Corpo20200124A10.534.711.781.952.932.77
AUDCAudioCodes Ltd20200124A28.7925.329.2310.1016.0915.22
AUGAuryn Resources Inc. Common Sha20200124A94.04133.6797.5687.5236.1146.15
AUMNGolden Minerals Company20200124A176.92332.68318.40313.9514.2818.73
AUPHAurinia Pharmaceuticals Inc20200124A10.906.152.021.914.134.24
AUSFGlobal X Adaptive U.S. Factor E20200124ETF18.9416.6516.6416.640.020.02
AUTOAutoWeb, Inc. Common Stock20200124A125.63110.0366.2770.0843.7639.94
AUYYamana Gold, Inc.20200124A24.7620.146.909.4813.2410.64
AVAAvista Corporation20200124A7.573.582.983.000.600.58
AVAVAeroVironment, Inc.20200124A20.057.833.263.524.574.31
AVBAvalonBay Communities, Inc.20200124A5.923.302.332.350.970.95
AVCOAvalon GloboCare Corp. Common S20200124A92.9988.2038.5739.6949.6348.52
AVDAmerican Vanguard Corporation20200124A23.6412.134.604.467.537.68
AVDEAvantis International Equity ET20200124ETF27.5611.2811.2811.280.000.00
AVDVAvantis International Small Cap20200124ETF21.4415.5915.4917.680.10-2.10
AVEMAvantis Emerging Markets Equity20200124ETF24.908.037.637.960.400.07
AVEOAVEO Pharmaceuticals, Inc.20200124A33.1952.6622.258.3030.4144.36
AVGOBroadcom Inc. Common Stock20200124A3.933.240.261.272.981.97
AVGRAvinger, Inc. Common Stock20200124A177.65111.4672.6680.4838.8030.98
AVIDAvid Technology Inc20200124A31.7213.754.354.629.409.13
AVLRAvalara, Inc.20200124A25.5410.866.587.534.283.33
AVNSAvanos Medical, Inc.20200124A14.876.613.123.583.493.03
AVNWAviat Networks, Inc.20200124A226.5079.5782.4882.48-2.91-2.91
AVROAVROBIO, Inc. Common Stock20200124A75.7862.5928.1723.5834.4139.00
AVTAvnet, Inc.20200124A7.3413.508.099.485.424.02
AVTRAvantor, Inc.20200124A6.724.691.732.552.962.14
AVUSAvantis U.S. Equity ETF20200124ETF18.6918.1512.209.935.958.22
AVUVAvantis U.S. Small Cap Value ET20200124ETF18.658.607.527.591.081.00
AVXLAnavex Life Sciences20200124A44.3144.3227.5929.5116.7314.81
AVYAvery Dennison Corp.20200124A6.862.790.200.412.592.38
AVYAAvaya Holdings Corp. Common Sto20200124A7.627.864.094.453.773.41
AWIArmstrong World Industries, Inc20200124A13.898.30-4.92-4.3313.2112.62
AWKAmerican Water Works Company, I20200124A4.734.932.272.232.662.70
AWRAmerican States Water Company20200124A9.615.081.010.954.074.13
AWREAware Inc20200124A193.42107.77107.30107.300.470.47
AWTMAware Ultra-Short Duration Enha20200124ETF7.826.266.266.260.000.00
AWXAvalon Holdings Corp.20200124A182.95127.50113.01123.2514.484.25
AXAxos Financial, Inc. Common Sto20200124A10.077.991.031.416.966.58
AXASAbraxas Petroleum Corporation20200124A23.8847.8154.2241.67-6.416.85
AXDXAccelerate Diagnostics, Inc.20200124A44.0753.3118.5220.6534.7932.66
AXEAnixter International Inc20200124A4.432.800.901.801.901.00
AXGNAxogen, Inc. Common Stock20200124A34.0019.149.148.7910.0010.35
AXGTAxovant Gene Therapies Ltd. Com20200124A83.0956.5314.7416.2841.7940.25
AXJLWisdomTree Asia-Pacific ex-Japa20200124ETF26.5055.7767.4654.69-11.681.08
AXLAmerican Axle & Manufacturing H20200124A11.1610.5520.3212.05-9.76-1.49
AXLAAxcella Health Inc. Common Stoc20200124A182.3296.5397.2294.64-0.691.89
AXNXAxonics Modulation Technologies20200124A39.9618.3712.5112.745.865.64
AXPAmerican Express Company20200124A2.602.754.255.79-1.50-3.04
AXRAMREP Corporation20200124A674.09207.53172.52176.6135.0130.92
AXSAxis Capital Holders Limited20200124A4.872.130.821.311.300.81
AXSMAxsome Therapeutics, Inc20200124A21.6111.795.716.066.085.73
AXTAAxalta Coating Systems Ltd.20200124A4.403.380.840.782.552.60
AXTIAXT Inc20200124A35.5545.4612.2914.7133.1730.74
AXUAlexco Resource Corp.20200124A54.4846.8921.9025.3024.8921.48
AYAtlantica Yield plc20200124A13.016.535.766.020.770.52
AYIAcuity Brands, Inc.20200124A11.638.133.586.634.561.51
AYTUAytu BioScience, Inc. Common St20200124A300.45201.54133.61170.7867.9330.76
AYXAlteryx, Inc.20200124A10.996.370.522.155.844.21
AZOAutoZone, Inc.20200124A15.957.873.844.643.943.00
AZPNAspen Technology Inc20200124A10.695.401.712.633.692.77
AZREAzure Power Global Limited20200124A148.0270.1031.9633.7738.1436.33
AZRXAzurRx BioPharma, Inc. Common S20200124A112.30110.7489.1189.7921.6220.95
AZZAZZ Inc.20200124A16.946.491.592.574.913.93
BBarnes Group Inc.20200124A21.878.662.714.805.953.86
BABoeing Company20200124A4.714.602.653.261.951.34
BABInvesco Taxable Municipal Bond20200124ETF6.113.473.393.390.080.08
BACBank of America Corporation20200124A2.982.500.561.071.941.43
BAHBooz Allen Hamilton Holding Cor20200124A5.452.861.251.451.621.41
BALiPath Series B Bloomberg Cotton20200124ETN29.2019.8818.6721.791.21-1.91
BAMBrookfield Asset Management Inc20200124A2.283.061.291.621.771.44
BANCBanc of California, Inc.20200124A22.7116.862.703.9214.1612.94
BANDBandwidth Inc. Class A Common S20200124A27.2315.72-0.493.0216.2212.71
BANFBancfirst Corp20200124A25.187.933.444.074.493.86
BANRBanner Corp.20200124A24.0215.353.635.0511.7210.31
BANXStoneCastle Financial Corporati20200124A20.9025.8211.8811.8813.9413.94
BAPCredicorp LTD20200124A14.195.682.072.573.603.11
BAPRInnovator S&P 500 Buffer ETF -20200124ETF36.4513.6913.6913.690.000.00
BASIBioanalytical Systems Inc20200124A70.43529.4751.9553.11477.52476.36
BATRALiberty Media Corporation Serie20200124A29.5321.2212.4213.418.807.81
BATRKLiberty Media Corporation Serie20200124A24.1013.341.482.0211.8611.37
BATTAmplify Advanced Battery Metals20200124ETF29.3521.2621.0720.920.190.34
BAUGInnovator S&P 500 Buffer ETF -20200124ETF28.5410.4611.6312.03-1.17-1.57
BAXBaxter International Inc.20200124A4.112.820.440.352.382.47
BBBlackBerry Limited20200124A15.0613.635.606.378.037.25
BBAXJPMorgan BetaBuilders Developed20200124ETF11.475.824.715.331.110.49
BBBYBed Bath & Beyond Inc20200124A6.465.862.862.423.003.45
BBCVirtus LifeSci Biotech Clinical20200124ETF52.5123.1618.570.604.5922.56
BBCAJPMorgan BetaBuilders Canada ET20200124ETF6.094.493.803.940.690.55
BBCPConcrete Pumping Holdings, Inc.20200124A116.99114.9181.3287.3833.5927.53
BBDCBarings BDC, Inc.20200124A21.1512.4812.0710.920.411.56
BBEUJPMorgan BetaBuilders Europe ET20200124ETF4.983.372.262.801.110.57
BBGIBeasley Broadcasting Group Inc20200124A131.2686.8335.3834.0051.4552.84
BBHVanEck Vectors Biotech ETF20200124ETF8.045.374.054.331.321.05
BBIBrickell Biotech, Inc. Common S20200124A157.03123.6374.6096.4649.0327.17
BBINJPMorgan BetaBuilders Internati20200124ETF3.5981.9580.0478.131.913.82
BBIOBridgeBio Pharma, Inc. Common S20200124A59.4632.4816.0016.1516.4816.33
BBJPJPMorgan BetaBuilders Japan ETF20200124ETF4.173.302.302.381.000.92
BBPVirtus LifeSci Biotech Products20200124ETF61.9815.21-12.232.4127.4412.80
BBQBBQ Holdings, Inc. Common Stock20200124A156.0129.9448.6448.64-18.70-18.70
BBREJPMorgan BetaBuilders MSCI U.S.20200124ETF3.153.431.042.162.391.27
BBSAJPMorgan BetaBuilders 1-5 Year20200124ETF9.4612.6611.1711.171.501.50
BBSIBarrett Business Services20200124A41.0319.3813.7513.685.635.70
BBUBrookfield Business Partners L.20200124A26.4019.7512.7813.236.976.52
BBUSJPMorgan BetaBuilders U.S. Equi20200124ETF7.9034.6434.6434.640.000.00
BBWBuild-A-Bear Workshop, Inc.20200124A46.1431.545.208.3526.3423.19
BBXBBX Capital Corporation Class A20200124A47.1327.6716.5916.9411.0810.73
BBYBest Buy Company, Inc.20200124A4.824.232.232.452.011.78
BCBrunswick Corporation20200124A7.134.530.530.944.003.59
BCBPBCB Bancorp Inc (NJ)20200124A40.9167.659.4911.4458.1556.21
BCCBoise Cascade Company20200124A15.555.010.021.094.993.92
BCDAberdeen Standard Bloomberg All20200124ETF17.3329.3016.9914.5712.3114.73
BCDABioCardia, Inc. Common Stock20200124A389.25195.72155.28166.9840.4428.74
BCEBCE, Inc.20200124A2.182.391.321.341.071.05
BCEIBONANZA CREEK ENERGY, INC.20200124A19.4512.375.827.406.554.97
BCELAtreca, Inc. Class A Common Sto20200124A183.2372.8638.8145.3134.0527.55
BCIAberdeen Standard Bloomberg All20200124ETF16.3514.5512.3111.692.242.86
BCLIBrainstorm Cell Therapeutics In20200124A56.3938.8325.6530.8213.188.01
BCMiPath Pure Beta Broad Commodity20200124ETN17.9111.7212.9111.80-1.19-0.08
BCMLBayCom Corp Common Stock20200124A90.0428.0122.1225.495.902.52
BCOThe Brink's Company20200124A14.094.483.763.520.720.95
BCOMB Communications Ltd20200124A601.89438.02438.02438.020.000.00
BCORBlucora, Inc.20200124A17.0016.957.607.379.349.58
BCOVBrightcove, Inc.20200124A19.608.234.754.853.483.39
BCOW1895 Bancorp of Wisconsin, Inc.20200124A167.7177.8360.7060.7017.1317.13
BCPCBalchem Corporation20200124A30.8210.716.595.904.124.81
BCRXBioCryst Pharmaceuticals Inc20200124A36.2140.9819.5823.9021.4717.15
BCSFBain Capital Specialty Finance,20200124A17.5611.236.428.364.812.87
BCTFBancorp 34, Inc. Common Stock20200124A49.6417.7318.6818.68-0.94-0.94
BDCBelden Inc.20200124A14.855.772.432.163.343.62
BDCSUBS AG Exchange Traded Access S20200124ETN42.8842.3734.7734.777.607.60
BDCYETRACS 2xMonthly Leveraged Well20200124ETN92.0618.8815.1022.653.78-3.78
BDCZETRACS Wells Fargo Business Dev20200124ETN41.5734.2434.2434.240.000.00
BDECInnovator S&P 500 Buffer ETF -20200124ETF22.239.119.119.110.000.00
BDGEBridge Bancorp Inc20200124A38.7218.169.3110.638.857.53
BDLFlanigan's Enterprises Inc20200124A514.06192.06241.81192.06-49.750.00
BDNBrandywine Realty Trust20200124A6.4116.0513.8914.312.191.83
BDRBlonder Tongue Laboratories Inc20200124A762.23501.39280.55280.55220.84220.84
BDSIBioDelivery Sciences Internatio20200124A17.6714.761.201.4613.5513.30
BDXBecton, Dickinson and Co.20200124A5.203.012.412.180.600.82
BEBloom Energy Corporation20200124A14.4311.466.775.944.705.52
BEATBioTelemetry, Inc.20200124A17.2511.971.853.9410.128.02
BECNBeacon Roofing Supply, Inc.20200124A13.0421.542.252.8819.2918.66
BELFABel Fuse Inc20200124A877.03401.36401.36401.360.000.00
BELFBBel Fuse Inc20200124A68.1735.9615.2615.2920.7020.67
BENFranklin Resources, Inc.20200124A4.076.970.240.846.736.13
BEPBrookfield Renewable Partners L20200124A7.115.072.632.642.432.43
BERYBerry Global Group, Inc.20200124A6.322.941.631.641.311.30
BFABrown-Forman Corporation Class20200124A45.0322.6123.4419.37-0.833.23
BFBBrown-Forman Corporation Class20200124A6.504.675.043.34-0.371.33
BFAMBRIGHT HORIZONS FAMILY SOLUTION20200124A14.297.864.054.233.813.62
BFCBank First Corporation Common S20200124A168.2777.0861.6162.8915.4714.19
BFINBankFinancial Corporation20200124A93.2732.9423.1624.869.788.08
BFITGlobal X Health & Wellness Them20200124ETF105.9798.4794.5694.563.913.91
BFORBarron's 400 ETF20200124ETF19.1810.588.239.792.350.79
BFSSaul Centers, Inc.20200124A27.9114.8910.8511.144.043.75
BFSTBusiness First Bancshares, Inc.20200124A159.40167.91166.73166.571.181.33
BGBunge Limited20200124A5.493.500.060.293.433.20
BGCPBGC Partners, Inc.20200124A17.1319.146.467.0512.6812.09
BGFVBig 5 Sporting Goods Corp20200124A49.9324.553.824.8620.7319.69
BGGBriggs & Stratton Corp.20200124A20.7213.825.027.598.826.24
BGIBirks Group Inc20200124A313.37262.09262.09262.090.000.00
BGRNiShares Global Green Bond ETF20200124ETF10.456.115.785.780.330.33
BGSB&G Foods, Inc.20200124A8.399.874.344.635.535.25
BGSFBG Staffing Inc.20200124A66.0951.5928.7832.8222.8118.77
BHBiglari Holdings Inc. Class B C20200124A96.0737.8834.2033.433.684.45
BHABiglari Holdings Inc. Class A C20200124A0.04
BHATBlue Hat Interactive Entertainm20200124A444.01376.11314.09310.9762.0265.14
BHBBar Harbor Bankshares20200124A106.0761.5343.4542.8818.0818.65
BHCBausch Health Companies Inc.20200124A4.083.791.921.611.872.18
BHEBenchmark Electronics20200124A9.764.230.902.073.332.16
BHFBrighthouse Financial, Inc.20200124A9.7614.691.511.8413.1812.85
BHLBBerkshire Hills Bancorp, Inc.20200124A15.366.822.423.284.393.54
BHRBraemar Hotels & Resorts Inc. C20200124A28.2415.14-2.01-1.2617.1516.40
BHTGBioHiTech Global, Inc. Common S20200124A89.4970.7968.3668.362.432.43
BHVNBiohaven Pharmaceutical Holding20200124A25.7914.828.259.866.574.96
BIBProShares Ultra NASDAQ Biotechn20200124ETF7.834.560.891.013.673.55
BIBLInspire 100 ETF20200124ETF17.9513.6913.2713.310.420.38
BICKFirst Trust BICK Index Fund20200124ETF61.7360.9660.4160.410.550.55
BIGBig Lots, Inc.20200124A10.308.813.924.354.894.46
BIIBBiogen Inc. Common Stock20200124A7.115.041.301.423.733.62
BILSPDR Bloomberg Barclays 1-3 Mon20200124ETF1.090.810.810.810.000.00
BILLBill.com Holdings, Inc.20200124A31.6313.6810.2110.033.473.64
BIMIBOQI International Medical Inc.20200124A234.24169.02145.81144.0423.2124.99
BIOBio-Rad Laboratories, Inc.Class20200124A23.429.145.454.733.684.41
BIOBBio-Rad Laboratories, Inc. Clas20200124A83.356.989.939.93-2.95-2.95
BIOCBiocept, Inc.20200124A37.0548.7933.1436.8915.6511.90
BIOLBiolase, Inc.20200124A203.70247.60186.73203.3560.8744.25
BIOXBioceres Crop Solutions Corp. O20200124A382.83286.67286.67286.670.000.00
BIPBrookfield Infrastructure Partn20200124A4.924.200.280.403.923.79
BISProShares UltraShort NASDAQ Bio20200124ETF10.457.673.114.194.563.48
BIVVanguard Intermediate-Term Bond20200124ETF1.412.022.152.10-0.13-0.07
BIZDVanEck Vectors BDC Income ETF20200124ETF10.798.145.336.302.801.84
BJBJs Wholesale Club Holdings, In20200124A8.934.062.082.291.981.77
BJANInnovator S&P 500 Buffer ETF -20200124ETF22.5913.3212.2112.091.111.24
BJKVanEck Vectors Gaming ETF20200124ETF107.1036.2735.9034.690.371.58
BJRIBJ's Restaurants, Inc.20200124A21.4814.127.488.006.646.11
BJULInnovator S&P 500 Buffer ETF -20200124ETF14.678.858.127.680.731.17
BJUNInnovator S&P 500 Buffer ETF -20200124ETF25.9317.5218.5718.00-1.04-0.48
BKBank of New York Mellon Corpora20200124A2.262.210.200.492.011.72
BKCCBlackRock Capital Investment Co20200124A20.1616.5113.1413.473.373.04
BKDBrookdale Senior Living, Inc.20200124A14.6811.532.933.778.607.76
BKEThe Buckle, Inc.20200124A12.3010.095.576.024.524.08
BKEPBlueknight Energy Partners L.P.20200124A142.9279.6590.8793.97-11.23-14.33
BKFiShares MSCI BRIC Index Fund20200124ETF15.6115.3914.6415.190.750.19
BKHBlack Hills Corporation20200124A8.064.150.871.463.282.69
BKIBlack Knight, Inc. Common Stoc20200124A8.325.714.044.021.661.69
BKLNInvesco Senior Loan ETF20200124ETF4.463.782.902.900.880.87
BKNGBooking Holdings Inc. Common St20200124A12.055.442.412.932.952.32
BKRBaker Hughes Company20200124A4.727.293.743.683.553.61
BKSCBank of South Carolina20200124A69.6049.7035.9734.2513.7315.45
BKTIBK Technologies Corporation20200124A290.9378.25-9.56-8.6987.8286.95
BKUBankunited, Inc.20200124A5.893.92-0.191.604.122.32
BKYIBIO-key International, Inc. Com20200124A328.46191.15213.52220.25-22.37-29.10
BLBlackLine, Inc. Common Stock20200124A15.849.49-0.320.179.819.32
BLBDBlue Bird Corporation Common St20200124A28.5715.876.397.279.488.60
BLCMBellicum Pharmaceuticals, Inc.20200124A66.6582.021.7431.7080.2850.34
BLCNReality Shares Nasdaq NextGen E20200124ETF47.3026.0125.3425.330.670.68
BLDTopBuild Corp. Common Stock20200124A15.177.873.373.874.504.01
BLDPBallard Power Systems Inc.20200124A11.2810.34-6.32-0.6316.6610.97
BLDRBuilders FirstSource, Inc.20200124A6.293.830.190.463.643.37
BLESInspire Global Hope ETF20200124ETF58.5125.59-1.4417.4827.038.10
BLFSBioLife Solutions Inc.20200124A47.4929.6513.7118.0515.9311.60
BLHYVirtus Newfleet Dynamic Credit20200124ETF39.188.438.438.430.000.00
BLINBridgeline Digital Inc.20200124A157.30219.40135.91150.8383.4968.56
BLKBlackrock, Inc.20200124A7.135.591.521.834.073.76
BLKBBlackbaud, Inc.20200124A15.559.152.312.626.846.53
BLLBall Corporation20200124A4.814.901.401.303.503.60
BLMNBloomin' Brands, Inc. Common St20200124A7.7038.983.213.7535.7735.33
BLNKBlink Charging Co. Common Stock20200124A66.8356.3654.3550.972.015.39
BLOKAmplify Transformational Data S20200124ETF20.4823.3016.7517.946.555.35
BLPHBellerophon Therapeutics, Inc.20200124A246.22138.6462.8866.3975.7672.25
BLUBELLUS Health Inc.20200124A57.8639.2913.4216.9525.8722.34
BLUEbluebird bio, Inc. Common Stock20200124A17.6114.997.847.927.157.06
BLVVanguard Long-Term Bond ETF20200124ETF7.313.582.712.850.870.73
BLXBanco Latinoamericano de Comerc20200124A28.2313.388.897.464.495.92
BMCHBMC Stock Holdings, Inc20200124A10.2615.43-0.04-0.7715.4616.20
BMIBadger Meter, Inc.20200124A16.727.403.153.494.253.91
BMLPDorsey Wright MLP Index ETNs du20200124ETF60.91121.7029.33223.9892.37-102.28
BMOBank of Montreal20200124A1.871.350.400.450.950.90
BMRABIOMERICA INC20200124A134.0477.5065.7765.7711.7311.73
BMRCBank of Marin Bancorp20200124A34.2321.1414.2316.006.915.14
BMRNBioMarin Pharmaceuticals Inc20200124A10.1512.283.289.969.002.32
BMTCBryn Mawr Bank Corp20200124A15.678.695.515.473.183.22
BMYBristol-Myers Squibb Co.20200124A1.697.418.738.98-1.31-1.56
BNDVanguard Total Bond Market20200124ETF1.180.960.310.320.660.64
BNDCFlexShares Core Select Bond Fun20200124ETF20.863.763.763.760.000.00
BNDWVanguard Total World Bond ETF20200124ETF2.561.430.880.840.550.59
BNDXVanguard Total International Bo20200124ETF1.751.250.240.601.010.65
BNEDBarnes & Noble Education, Inc20200124A51.1430.29-1.71-0.2932.0030.58
BNFTBenefitfocus, Inc.20200124A24.9740.8718.0917.9222.7822.95
BNGOBionano Genomics, Inc. Common S20200124A89.3074.1059.5559.0314.5515.07
BNKDMicroSectorsTM U.S. Big Banks I20200124ETN251.830.00
BNKOMicroSectorsTM U.S. Big Banks I20200124ETN30.54
BNKUMicroSectorsTM U.S. Big Banks I20200124ETN32.9172.9878.1772.75-5.190.23
BNKZMicroSectorsTM U.S. Big Banks I20200124ETN323.17
BNOVInnovator S&P 500 Buffer ETF -20200124ETF27.5014.8114.8114.810.000.00
BNSBank of Nova Scotia20200124A1.821.900.760.781.131.12
BNSOBonso Electronic International20200124A618.50450.14450.14450.140.000.00
BOCHBank of Commerce Holdings (CA)20200124A80.1640.1323.6024.1616.5315.98
BOCTInnovator S&P 500 Buffer ETF -20200124ETF20.7816.3916.0316.160.370.23
BOHBank of Hawaii Corp.20200124A15.358.581.874.186.714.40
BOKFBOK Financial Corp20200124A11.0112.981.941.6511.0411.34
BOMNBoston Omaha Corporation Class20200124A45.1729.6016.0716.5013.5313.10
BONDPIMCO Active Bond Exchange-Trad20200124ETF3.612.031.421.420.610.61
BOOMDMC Global Inc. Common Stock20200124A27.0517.026.498.4310.548.59
BOOTBoot Barn Holdings, Inc.20200124A12.816.291.533.264.763.03
BORRBorr Drilling Limited Common sh20200124A92.9458.16-10.56-10.5668.7268.72
BOSCB.O.S. Better On-Line Solutions20200124A297.31235.59101.75101.12133.84134.48
BOSSGlobal X Founder-Run Companies20200124ETF49.6743.1643.1643.160.010.00
BOTJBank of the James Financial Gro20200124A259.6398.4398.4398.430.000.00
BOTZGlobal X Funds Global X Robotic20200124ETF4.608.205.666.212.542.02
BOUTInnovator IBD Breakout Opportun20200124ETF63.00253.46-16.4636.32269.93217.14
BOXBOX, INC.20200124A8.296.031.983.444.062.59
BOXLBoxlight Corporation Class A Co20200124A199.87200.55175.37174.6725.1825.89
BPFHBoston Private Financial Holdin20200124A9.0913.74-1.80-1.4615.5415.20
BPMCBlueprint Medicines Corporation20200124A23.8314.946.767.388.197.56
BPMPBP Midstream Partners LP Common20200124A17.9211.187.146.904.044.28
BPMXBioPharmX Corporation20200124A108.81109.9756.6477.5353.3632.45
BPOPPopular Inc20200124A7.2012.95-0.401.0013.3511.95
BPRNThe Bank of Princeton20200124A268.41176.35171.73172.464.613.89
BPTBP Prudhoe Bay Royalty Trust20200124A31.3019.244.706.5014.5412.74
BPTHBio-Path Holdings Inc20200124A95.5070.2928.0125.7942.2944.50
BPYBrookfield Property Partners L.20200124A5.244.401.961.712.442.70
BRBroadridge Financial Solutions20200124A8.517.134.254.382.872.75
BRBRBellRing Brands, Inc.20200124A22.8710.985.226.075.764.91
BRBSBlue Ridge Bankshares, Inc.20200124A122.0949.49144.69144.69-95.20-95.20
BRCBrady Corporation20200124A15.316.302.302.564.003.74
BREWCraft Brew Alliance, Inc.20200124A6.165.044.464.460.590.58
BRFVanEck Vectors Brazil Small-Cap20200124ETF52.4640.6328.1929.3012.4411.33
BRGBluerock Residential Growth REI20200124A17.2110.434.084.616.365.82
BRIDBridgford Foods Corp20200124A487.99152.58127.89132.3024.6820.28
BRKABerkshire Hathaway Inc.20200124A0.000.00
BRKBBERKSHIRE HATHAWAY Class B20200124A2.101.451.930.85-0.480.60
BRKLBrookline Bancorp Inc20200124A9.4912.462.573.119.899.35
BRKRBruker Corporation20200124A9.199.172.953.136.226.04
BRKSBrooks Automation Inc20200124A14.2222.763.000.7319.7622.03
BRMKBroadmark Realty Capital Inc. C20200124A7.979.089.789.05-0.710.03
BRNBarnwell Industries, Inc.20200124A423.14349.04349.04349.040.000.00
BROBrown & Brown, Inc.20200124A2.811.900.08-0.161.822.06
BROGBrooge Energy Limited Ordinary20200124A302.44132.2176.7186.9155.5045.31
BRPBRP Group, Inc. Class A Common20200124A68.0017.0912.6911.624.405.47
BRPABig Rock Partners Acquisition C20200124A396.48405.02405.02405.020.000.00
BRTBRT Apartments Corp20200124A31.3721.6419.2919.362.352.29
BRXBRIXMOR PROPERTY GROUP INC.20200124A4.854.431.601.762.832.67
BRYBerry Corporation (bry) Common20200124A19.7225.036.597.0318.4418.02
BRZUDirexion Daily MSCI Brazil Bull20200124ETF3.773.070.851.452.221.62
BSAEInvesco BulletShares 2021 USD E20200124ETF39.2824.8724.8724.870.000.00
BSBEInvesco BulletShares 2022 USD E20200124ETF41.4138.0337.9637.960.070.07
BSBKBogota Financial Corp. Common S20200124A72.1230.005.434.5324.5625.46
BSCEInvesco BulletShares 2023 USD E20200124ETF41.8341.7941.7941.790.000.00
BSCKInvesco BulletShares 2020 Corpo20200124ETF4.723.093.093.090.000.00
BSCLInvesco BulletShares 2021 Corpo20200124ETF4.842.752.132.210.620.54
BSCMInvesco BulletShares 2022 Corpo20200124ETF4.903.613.383.380.230.23
BSCNInvesco BulletShares 2023 Corpo20200124ETF5.573.152.942.930.210.23
BSCOInvesco BulletShares 2024 Corpo20200124ETF6.745.064.734.720.330.33
BSCPInvesco BulletShares 2025 Corpo20200124ETF11.488.508.168.130.340.37
BSCQInvesco BulletShares 2026 Corpo20200124ETF16.2415.8915.0415.040.860.86
BSCRInvesco BulletShares 2027 Corpo20200124ETF13.679.078.978.970.100.10
BSCSInvesco BulletShares 2028 Corpo20200124ETF16.2715.6411.8611.863.783.78
BSCTInvesco BulletShares 2029 Corpo20200124ETF24.3710.3910.3710.370.010.01
BSDEInvesco BulletShares 2024 USD E20200124ETF41.1424.9324.9324.930.000.00
BSEPInnovator S&P 500 Buffer ETF -20200124ETF20.8115.4115.4115.410.000.00
BSETBassett Furniture Industries I20200124A57.8359.757.4710.1452.2849.61
BSGMBioSig Technologies, Inc. Commo20200124A112.80109.0968.4174.5340.6834.56
BSIGBrightSphere Investment Group I20200124A15.939.984.374.935.615.05
BSJKInvesco BulletShares 2020 High20200124ETF4.678.778.618.620.160.15
BSJLInvesco BulletShares 2021 High20200124ETF4.214.123.483.440.640.68
BSJMInvesco BulletShares 2022 High20200124ETF4.965.384.144.171.231.21
BSJNInvesco BulletShares 2023 High20200124ETF9.656.595.675.390.921.20
BSJOInvesco BulletShares 2024 High20200124ETF8.235.103.533.621.571.48
BSJPInvesco BulletShares 2025 High20200124ETF7.798.208.539.18-0.33-0.98
BSJQInvesco BulletShares 2026 High20200124ETF4.883.071.902.101.170.97
BSJRInvesco BulletShares 2027 High20200124ETF11.794.423.235.191.22-0.74
BSMBlack Stone Minerals, L.P.20200124A17.019.817.235.332.584.47
BSMLInvesco BulletShares 2021 Munic20200124ETF14.1312.8012.8012.800.000.00
BSMMInvesco BulletShares 2022 Munic20200124ETF16.079.899.899.890.000.00
BSMNInvesco BulletShares 2023 Munic20200124ETF11.3910.408.318.312.092.09
BSMOInvesco BulletShares 2024 Munic20200124ETF7.712.062.062.060.000.00
BSMPInvesco BulletShares 2025 Munic20200124ETF10.4912.0711.0311.031.041.04
BSMQInvesco BulletShares 2026 Munic20200124ETF6.4710.8510.8510.850.000.00
BSMRInvesco BulletShares 2027 Munic20200124ETF10.55
BSMSInvesco BulletShares 2028 Munic20200124ETF10.1111.8111.8111.810.000.00
BSMTInvesco BulletShares 2029 Munic20200124ETF13.9615.8615.8615.860.000.00
BSQRBSQUARE Corporation20200124A216.45123.8288.72118.2335.105.60
BSRRSierra Bancorp20200124A34.5922.598.088.7114.5013.88
BSTCBioSpecifics Technologies Corp.20200124A171.6863.4057.7159.705.703.70
BSVVanguard Short-Term Bond ETF20200124ETF1.241.050.980.980.070.07
BSVNBank7 Corp. Common stock20200124A90.50209.7874.9574.95134.83134.83
BSXBoston Scientific Corp.20200124A2.382.240.010.272.231.95
BTAIBioXcel Therapeutics, Inc. Comm20200124A115.0160.2751.1349.139.1411.14
BTALAGFiQ U.S. Market Neutral Anti-20200124ETF17.3510.396.996.633.413.77
BTEBaytex Energy Corporation20200124A85.2076.8729.7632.2147.1244.66
BTECPrincipal Healthcare Innovators20200124ETF24.734.63-16.23-9.9720.8614.60
BTGB2Gold Corp.20200124A23.2717.359.5111.117.846.21
BTNBallantyne Strong, Inc20200124A96.92615.3577.8075.24537.55540.11
BTUPeabody Energy Corporation20200124A16.0814.006.627.257.386.75
BUGGlobal X Cybersecurity ETF20200124ETF51.3331.8421.8621.679.9810.17
BULPacer US Cash Cows Growth ETF20200124ETF26.6772.1871.4071.580.770.60
BURLBURLINGTON STORES, INC.20200124A10.034.241.321.622.922.62
BUSEFirst Busey Corporation Class A20200124A13.358.052.161.315.896.74
BUYUSCF SummerHaven SHPEI Index Fu20200124ETF87.44
BUYNUSCF SummerHaven SHPEN Index Fu20200124ETF61.64
BVBrightView Holdings, Inc. Commo20200124A32.5715.965.455.9910.519.97
BVALBrand Value ETF20200124ETF14.3914.5514.5914.67-0.03-0.11
BVSNBroadvision Inc Com20200124A477.60372.86317.16348.8355.7024.03
BWBabcock & Wilcox Enterprises, I20200124A67.8749.827.9219.5741.9030.25
BWABorgWarner Inc.20200124A5.846.274.334.461.941.80
BWBBridgewater Bancshares, Inc. Co20200124A61.1145.8820.4036.9525.488.93
BWENBroadwind Energy Inc20200124A319.01204.10203.59203.990.510.10
BWFGBankwell Financial Group Inc20200124A79.7742.3525.0628.9417.2913.40
BWLABowl America Incorporated20200124A484.54353.46353.46353.460.000.00
BWXSPDR Bloomberg Barclays Interna20200124ETF5.373.993.333.430.670.56
BWXTBWX Technologies, Inc.20200124A8.084.462.062.322.392.13
BWZSPDR Bloomberg Barclays Short T20200124ETF40.8219.4314.6119.374.820.07
BXThe Blackstone Group Inc. Class20200124A2.551.700.540.591.161.11
BXCBlueLinx Holdings Inc.20200124A52.7828.457.396.0221.0622.44
BXGBluegreen Vacations Corporation20200124A55.08103.0998.0998.495.004.60
BXMTBlackstone Mortgage Trust, Inc.20200124A2.822.681.421.551.251.13
BXPBoston Properties, Inc.20200124A5.513.372.122.121.241.25
BXRXBaudax Bio, Inc. Common Stock20200124A117.2096.0164.0865.8731.9330.14
BXSBancorpSouth, Inc.20200124A6.037.573.724.403.853.17
BYByline Bancorp, Inc. Common Sto20200124A22.8216.777.267.849.518.95
BYDBoyd Gaming Corporation20200124A8.073.920.330.723.603.21
BYFCBroadway Financial Corp/Del20200124A452.68369.77369.77369.770.000.00
BYLDiShares Yield Optimized Bond ET20200124ETF4.763.082.232.230.850.85
BYNDBeyond Meat, Inc. Common Stock20200124A13.0510.144.955.655.194.49
BYSIBeyondSpring Inc. Ordinary Shar20200124A135.7479.5123.3127.8256.2051.69
BZHBeazer Homes USA, Inc. New20200124A15.369.702.022.847.686.86
BZQProShares UltraShort MSCI Brazi20200124ETF5.576.273.37-3.262.919.53
CCitigroup Inc.20200124A1.404.262.793.051.481.24
CAAPCorporacion America Airports S.20200124A50.2043.85-19.307.0863.1536.77
CAASChina Automotive Systems, Inc.20200124A179.60134.08111.46112.5322.6221.55
CABACabaletta Bio, Inc. Common Stoc20200124A306.4086.6064.8771.3821.7215.22
CACCamden National Corporation20200124A34.2714.7311.3511.153.383.58
CACCCredit Acceptance Corp20200124A33.7212.053.905.148.136.89
CACGClearBridge All Cap Growth ETF20200124ETF23.837.445.034.952.412.49
CACICACI INTERNATIONAL CLA20200124A14.757.533.994.183.553.35
CADECadence Bancorporation20200124A6.527.55-4.44-0.6612.008.22
CAECAE INC20200124A4.892.820.260.552.572.27
CAGConagra Brands, Inc.20200124A3.592.760.901.551.861.21
CAHCardinal Health, Inc.20200124A4.624.251.161.513.092.74
CAICAI International, Inc.20200124A32.2216.314.045.1312.2711.17
CAKECheesecake Factory (The)20200124A8.268.282.023.116.265.16
CALCaleres Inc20200124A15.488.742.043.376.695.37
CALACalithera Biosciences, Inc20200124A55.7732.0916.0616.0416.0316.06
CALFPacer US Small Cap Cash Cows 1020200124ETF10.058.438.728.32-0.290.10
CALMCal-Maine Foods Inc20200124A12.476.260.291.005.965.26
CALXCALIX, INC.20200124A19.8613.307.247.966.065.34
CAMPCalAmp Corp.20200124A18.8815.008.9910.106.014.90
CAMTCamtek Ltd20200124A28.5923.336.848.7016.4814.63
CAPEiPath Shiller CAPE ETN20200124ETN15.225.315.344.94-0.030.37
CAPLCrossAmerica Partners LP Common20200124A115.7757.286.2214.2851.0543.00
CAPRCapricor Therapeutics Inc20200124A164.91184.0056.0149.46127.99134.54
CARAvis Budget Group, Inc.20200124A14.329.975.165.704.814.27
CARACara Therapeutics, Inc.20200124A19.8911.892.585.629.316.27
CARECARTER BANK & TRUST MARTINSVILL20200124A225.40100.7293.6697.177.063.56
CARGCarGurus, Inc. Class A Common S20200124A15.875.221.710.063.515.17
CAROCarolina Financial Corp.20200124A14.9912.735.515.807.226.92
CARSCars.com Inc. Common Stock20200124A18.5511.384.324.727.056.65
CARVCarver Bancorp, Inc.20200124A1666.67239.20239.20239.200.000.00
CARZFirst Trust NASDAQ Global Auto20200124ETF32.4517.4816.3216.321.161.16
CASACasa Systems, Inc. Common Stock20200124A26.7923.857.2613.2516.5910.61
CASHMeta Financial Group, Inc.20200124A10.455.692.042.243.653.45
CASICASI Pharmaceuticals, Inc.20200124A56.3874.1336.3135.4237.8138.71
CASSCass Information Systems Inc20200124A49.9917.7513.4313.734.324.02
CATCaterpillar Inc.20200124A3.966.644.714.991.931.65
CATBCatabasis Pharmaceuticals, Inc20200124A60.8951.2523.7326.1327.5125.12
CATCCAMBRIDGE BANCORP20200124A105.3729.9819.4323.5810.556.40
CATHGlobal X S&P 500 Catholic Value20200124ETF12.527.716.456.831.260.88
CATMCardtronics plc Class A Ordinar20200124A14.4615.90-0.811.3916.7014.50
CATOCATO CORP20200124A17.109.221.942.167.277.06
CATSCatasys Inc. Common Stock20200124A89.7844.5736.1736.638.407.95
CATYCathay General Bancorp20200124A10.5916.42-0.03-0.2316.4416.65
CBChubb Limited20200124A3.081.96-0.050.232.011.73
CBANColony Bankcorp Inc20200124A289.2988.3688.3188.310.060.06
CBATCBAK Energy Technology, Inc. Co20200124A670.63665.02556.04566.39108.9998.63
CBAYCymabay Therapeutics20200124A53.4834.7320.9322.3213.8012.41
CBBCincinnati Bell Inc.20200124A14.0210.934.874.936.065.97
CBFVCB Financial Services, Inc. (PA20200124A334.26121.1884.19125.2336.99-4.05
CBIOCatalyst Biosciences, Inc.20200124A53.2331.987.4613.7224.5218.26
CBLCBL& Associates Properties, Inc20200124A51.1150.7027.8230.0222.8720.68
CBLICleveland Biolabs, Inc20200124A229.10212.16165.35174.8646.8137.30
CBMBCBM Bancorp, Inc.20200124A159.8589.5088.3488.341.171.17
CBMGCellular Biomedicine Group, Inc20200124A51.4629.6024.6124.354.995.25
CBNKCapital Bancorp, Inc.20200124A285.38215.6887.8989.55127.79126.13
CBOECboe Global Markets, Inc.20200124A7.714.21-0.27-0.104.494.31
CBONVanEck Vectors ChinaAMC China B20200124ETF26.732.322.322.320.000.00
CBPOChina Biologic Products Holding20200124A24.907.894.825.063.072.82
CBRECBRE GROUP, INC.20200124A4.982.150.11-0.132.042.28
CBRLCracker Barrel Old Country Stor20200124A12.969.531.956.627.582.92
CBSHCommerce Bancshares Inc20200124A6.413.350.891.142.472.21
CBTCabot Corporation20200124A13.899.168.126.351.042.82
CBTXCBTX, Inc. Common Stock20200124A45.3215.578.387.747.197.84
CBUCommunity Bank System20200124A11.704.412.002.232.402.18
CBZCBIZ, Inc.20200124A13.717.943.863.974.083.97
CCThe Chemours Company20200124A9.4717.322.652.9414.6914.41
CCBCoastal Financial Corporation20200124A168.70109.0761.8464.8347.2444.24
CCBGCapital City Bank Group Inc20200124A48.18102.0217.7218.8284.3083.20
CCCClarivate Analytics Plc Ordinar20200124A6.805.619.375.23-3.760.39
CCCLChina Ceramics Co. Ltd.20200124A201.74240.64224.55224.5516.0816.08
CCDCalamos Dynamic Convertible & I20200124A14.678.316.757.201.551.11
CCEPCoca-Cola European Partners plc20200124A5.343.432.723.030.710.41
CCFChase Corporation20200124A126.3353.2145.4748.167.755.06
CCHCollier Creek Holdings Class A20200124A258.25219.65219.65219.650.000.00
CCICrown Castle Intl. Corp.20200124A4.142.032.492.27-0.47-0.24
CCJCameco Corporation20200124A11.999.503.073.816.435.69
CCKCrown Holdings Inc.20200124A6.432.731.711.371.021.36
CCLCarnival Corporation20200124A2.642.410.730.961.691.45
CCLPCSI Compressco LP20200124A99.9755.2511.3910.0743.8645.18
CCMPCabot Microelectronics Corp20200124A18.698.583.213.145.385.44
CCNECNB Financial Corp/PA20200124A110.7861.0042.5343.0018.4718.00
CCOClear Channel Outdoor Holdings,20200124A35.2025.3316.8218.378.516.92
CCOICogent Communications Holdings,20200124A12.526.033.093.452.952.58
CCORCore Alternative Capital20200124ETF15.904.922.922.942.001.98
CCRCONSOL Coal Resources LP20200124A70.5370.8335.1845.6735.6525.16
CCRCChina Customer Relations Center20200124A284.93190.78169.43169.9821.3520.80
CCRNCross Country Healthcare Inc20200124A23.1517.97-2.95-2.4920.9220.46
CCSCENTURY COMMUNITIES, INC.20200124A13.727.804.214.573.593.23
CCXChurchill Capital Corp II Class20200124A54.2730.5826.0026.004.574.57
CCXIChemoCentryx, Inc.20200124A24.9017.957.358.4510.619.50
CDAYCeridian HCM Holding20200124A9.745.722.933.422.792.30
CDCVictoryShares US EQ Income Enha20200124ETF5.032.832.422.670.410.16
CDECoeur Mining, Inc.20200124A16.6619.246.487.9312.7711.33
CDEVCentennial Resource Development20200124A28.1523.167.5010.2915.6412.87
CDKCDK Global, Inc.20200124A10.183.082.793.200.29-0.12
CDLVictoryShares US Large Cap High20200124ETF11.889.258.628.330.630.92
CDLXCardlytics, Inc. Common Stock20200124A30.3713.966.486.927.487.03
CDMOAvid Bioservices, Inc. Common S20200124A34.7829.037.5813.9721.4515.06
CDNACareDx, Inc.20200124A18.6513.011.251.8311.7611.19
CDNSCadence Design Systems20200124A5.1912.577.829.064.753.51
CDORCondor Hospitality Trust, Inc.20200124A9.061.211.211.210.000.00
CDRCedar Realty Trust, Inc20200124A36.0129.315.059.9024.2619.41
CDTXCidara Therapeutics, Inc.20200124A86.1961.0034.5041.9926.5019.01
CDWCDW Corporation20200124A5.092.660.951.021.711.64
CDXCChromaDex Corporation20200124A52.4084.4344.6449.2239.7935.21
CDXSCodexis, Inc.20200124A21.6410.236.226.824.003.40
CDZICADIZ, Inc.20200124A20.9823.618.486.3615.1617.28
CECelanese Corporation Common Sto20200124A6.683.370.450.222.933.15
CECECeco Environmental Corp20200124A63.3237.5216.6820.8220.8416.69
CEFSSaba Closed-End Funds ETF20200124ETF25.3517.8417.8417.840.000.00
CEICamber Energy, Inc20200124A96.7869.1234.6348.3934.5020.73
CEIXCONSOL Energy Inc.20200124A23.3313.252.733.5010.529.76
CELCellcom Israel, Ltd.20200124A112.4774.5266.2866.288.248.24
CELCCelcuity Inc. Common Stock20200124A301.19148.574.709.24143.87139.33
CELHCelsius Holdings, Inc. Common S20200124A31.2514.834.625.2010.229.63
CELPCypress Environmental Partners,20200124A230.74104.2784.5492.2919.7311.99
CEMBiShares J.P. Morgan EM Corporat20200124ETF13.978.027.437.150.590.87
CEMIChembio diagnostics, Inc.20200124A100.0557.0237.2839.9319.7417.10
CENTCentral Garden and Pet Co20200124A31.6612.613.803.988.818.63
CENTACentral Garden & Pet Company20200124A19.9726.525.000.8721.5325.66
CENXCentury Aluminum Co20200124A17.3813.964.574.929.399.04
CEPUCentral Puerto S.A. American De20200124A67.8447.0726.5924.2120.4822.86
CEQPCrestwood Equity Partners LP20200124A14.3212.123.234.538.887.58
CERCCerecor Inc.20200124A96.6188.3215.5022.4372.8265.89
CERNCerner Corp20200124A4.8018.453.893.8614.5614.58
CERSCerus Corp20200124A22.8219.01-5.635.7424.6413.26
CETVCentral European Media Enterpri20200124A22.3014.6313.5112.891.121.73
CETXCEMTREX INC.20200124A79.3763.4241.8745.6221.5617.80
CEVACEVA Inc.20200124A27.6415.973.733.6212.2312.34
CEWWisdomTree Emerging Currency S20200124ETF30.0528.0421.4721.476.566.56
CEYVictoryShares Emerging Market H20200124ETF31.8610.228.3810.221.840.00
CEZVictoryShares Emerging Market V20200124ETF25.6014.2714.7214.72-0.45-0.45
CFCF Industries Holding, Inc.20200124A5.354.051.151.462.902.59
CFAVictoryShares US 500 Volatility20200124ETF5.623.914.394.66-0.47-0.75
CFBCrossFirst Bankshares, Inc. Com20200124A150.4785.6712.5214.1173.1571.57
CFBICommunity First Bancshares, Inc20200124A219.59174.24174.24174.240.000.00
CFBKCentral Federal Corporation20200124A229.22208.5454.2854.28154.26154.26
CFFACF Finance Acquisition Corp. Cl20200124A95.8939.764.114.1135.6535.65
CFFIC&F Financial Corp20200124A206.09123.47110.4698.7513.0224.72
CFFNCapitol Federal Financial, Inc.20200124A8.7613.145.305.317.847.91
CFGCitizens Financial Group, Inc.20200124A2.606.404.044.362.372.06
CFMSConformis, Inc. Common Stock20200124A104.68101.8264.9577.8936.8823.94
CFOVictoryShares US 500 Enhanced V20200124ETF5.924.762.784.391.980.37
CFRCullen/Frost Bankers Inc.20200124A8.553.951.942.242.011.71
CFRXContraFect Corporation20200124A96.0892.0549.6562.8742.4029.18
CFXColfax Corporation20200124A6.895.403.063.102.342.30
CGThe Carlyle Group Inc. Common S20200124A5.124.760.991.333.773.43
CGACHINA GREEN AGRICULTURE INC20200124A165.5094.2747.3880.8646.8813.41
CGBDTCG BDC, Inc. Common Stock20200124A9.136.251.031.405.224.84
CGCCanopy Growth Corporation Commo20200124A11.547.834.313.993.523.85
CGENCompugen Ltd20200124A42.7835.242.994.0732.2531.15
CGIXCancer Genetics, Inc. Common St20200124A140.4677.6458.8757.4118.7720.23
CGNXCognex Corp20200124A8.793.760.170.893.592.86
CGOCalamos Global Total Return Fun20200124A58.4331.3819.4119.4111.9611.96
CGWInvesco S&P Global Water Index20200124ETF8.979.796.626.573.173.23
CHADDirexion Daily CSI 300 China A20200124ETF15.809.546.127.833.421.71
CHAPChaparral Energy, Inc.20200124A185.89154.4669.1876.8785.2777.59
CHAUDirexion Daily CSI 300 China A20200124ETF5.744.642.972.171.662.47
CHCIComstock Holding Companies, Inc20200124A681.81553.43527.49527.4925.9325.93
CHCOCity Holding Co20200124A34.6915.766.306.989.468.78
CHCTCommunity Healthcare Trust Inco20200124A26.5711.205.004.756.216.45
CHDChurch & Dwight Co., Inc.20200124A3.172.330.330.772.001.57
CHDNChurchill Downs Inc20200124A17.717.324.414.422.912.90
CHEChemed Corporation20200124A27.5912.448.128.144.324.30
CHEFThe Chef's Warehouse Inc20200124A17.239.086.745.962.343.13
CHEKCheck-Cap Ltd.20200124A229.07129.0070.58104.4758.4224.53
CHEPAGFiQ U.S. Market Neutral Value20200124ETF194.5879.4679.4679.460.000.00
CHFSCHF Solutions, Inc. Common Stoc20200124A66.71103.7955.0664.5748.7339.29
CHGGCHEGG, INC.20200124A5.363.352.622.330.731.01
CHGXChange Finance U.S. Large Cap F20200124ETF36.1028.6122.3824.956.233.66
CHHChoice Hotels Intnl.20200124A9.746.564.615.431.961.14
CHICalamos Convertible Opportuniti20200124A14.6010.175.435.794.744.39
CHICGlobal X MSCI China Communicati20200124ETF226.89126.44122.29122.294.144.14
CHIEGlobal X MSCI China Energy ETF20200124ETF717.36677.23677.23677.230.000.00
CHIHGlobal X MSCI China Health Care20200124ETF41.65462.85473.79473.79-10.94-10.94
CHIIGlobal X MSCI China Industrials20200124ETF271.7235.8535.7535.750.100.10
CHIKGlobal X MSCI China Information20200124ETF43.0795.3385.1494.3110.191.02
CHILGlobal X MSCI China Large-Cap 520200124ETF46.6721.0514.3714.376.686.68
CHIMGlobal X MSCI China Materials E20200124ETF281.23131.3818.0118.01113.37113.37
CHIQGlobal X MSCI China Consumer Di20200124ETF22.4018.9811.2811.347.707.64
CHIRGlobal X MSCI China Real Estate20200124ETF42.2656.6780.8859.53-24.21-2.86
CHISGlobal X MSCI China Consumer St20200124ETF171.1457.6542.4842.4815.1815.18
CHIXGlobal X MSCI China Financials20200124ETF30.5718.3618.6118.13-0.250.23
CHKChesapeake Energy Corp.20200124A7.877.123.785.153.341.98
CHKPCheck Point Software Technologi20200124A5.582.721.872.180.850.54
CHMAChiasma, Inc. Common Stock20200124A40.1223.504.285.3019.2318.20
CHMGChemung Financial Corp20200124A189.3392.0983.7683.768.338.33
CHMICHERRY HILL MORTGAGE INVESTMENT20200124A8.887.181.581.545.605.63
CHNALoncar China BioPharma ETF20200124ETF73.7276.2421.3513.8254.8862.42
CHNGChange Healthcare Inc. Common S20200124A13.845.392.952.112.443.28
CHNRChina Natural Resources, Inc.20200124A311.01174.22214.12214.12-39.90-39.90
CHPMCHP Merger Corp. Class A Common20200124A301.04
CHRACharah Solutions, Inc Common St20200124A216.2264.9757.8457.777.137.20
CHRSCoherus BioSciences, Inc.20200124A19.6911.33-1.160.6012.4910.73
CHRWC.H. Robinson Worldwide, Inc.20200124A5.093.460.490.212.973.25
CHSChicos FAS, Inc.20200124A24.6020.809.2610.2311.5510.57
CHTRCharter Comm Inc Del CL A New20200124A6.642.840.781.082.061.77
CHUYChuy's Holdings, Inc. Common St20200124A28.3717.562.912.8014.6514.76
CHWCalamos Global Dynamic Income F20200124A17.0311.92-1.07-2.2712.9914.19
CHWYChewy, Inc.20200124A10.845.912.793.133.122.78
CHYCalamos Convertible and High In20200124A11.7610.377.906.452.473.91
CICIGNA Corporation20200124A5.525.913.053.632.862.29
CIACitizens, Inc.20200124A52.7632.5825.1525.057.427.53
CIBRFirst Trust Exchange-Traded Fun20200124ETF12.786.665.015.671.660.99
CIDVictoryShares International Hig20200124ETF20.434.214.404.40-0.19-0.19
CIDMCinedigm Corp.20200124A645.49518.39257.17349.14261.22169.24
CIENCiena Corporation20200124A4.713.230.840.972.392.26
CIFSChina Internet Nationwide Finan20200124A206.08128.54113.07105.7215.4822.83
CIGIColliers International Group In20200124A16.328.490.270.958.227.54
CILVictoryShares International Vol20200124ETF22.556.226.226.220.000.00
CIMChimera Investment Corp.20200124A4.783.671.141.592.542.08
CINFCincinnati Financial Corp20200124A6.8525.933.144.8022.7921.13
CINRCINER RESOURCES LP20200124A94.3553.6333.6735.9819.9717.66
CIOCITY OFFICE REIT, INC.20200124A10.3721.489.279.5312.2111.95
CIRCIRCOR International, Inc20200124A32.5715.034.299.1010.745.93
CITCIT Group Inc.20200124A3.963.510.580.832.942.67
CIVBCivista Bancshares, Inc.20200124A45.7017.3210.516.066.8111.26
CIXComp X International Inc.20200124A257.02300.91128.67128.26172.23172.65
CIZVictoryShares Developed Enhance20200124ETF19.819.129.129.120.000.00
CIZNCitizens Holding Co.20200124A332.25258.88258.88258.880.000.00
CJJDChina Jo-Jo Drugstores, Inc.20200124A119.4573.7736.0257.5537.7516.22
CKHSeacor Holdings Inc.20200124A35.4922.3316.5516.415.785.92
CKPTCheckpoint Therapeutics, Inc. C20200124A103.70157.8465.3664.3292.7193.75
CKXCKX Lands, Inc.20200124A506.75496.20496.20496.200.000.00
CLColgate-Palmolive Company20200124A1.772.271.641.750.630.52
CLARClarus Corporation Common Stock20200124A39.9534.778.318.5526.4626.22
CLBCore Laboratories N.V.20200124A13.406.691.992.404.694.29
CLBKColumbia Financial, Inc. Common20200124A7.876.630.250.586.386.06
CLBSCaladrius Biosciences, Inc. Com20200124A233.54274.6825.4425.35249.24249.33
CLCTCollectors Universe20200124A47.6227.6610.1111.8117.5615.85
CLDBCORTLAND BNCP CRTLD OHIO20200124A456.33132.7619.8919.89112.87112.87
CLDRCloudera, Inc.20200124A8.887.312.713.324.614.00
CLDTCHATHAM LODGING TRUST20200124A12.758.003.583.744.424.26
CLDXCelldex Therapeutics, Inc20200124A102.0867.9036.0936.1731.8131.73
CLFCleveland-Cliffs Inc.20200124A13.6713.477.228.116.255.36
CLFDClearfield, Inc.20200124A140.53109.08102.4495.896.6413.19
CLGXCorelogic, Inc.20200124A9.343.763.823.41-0.060.35
CLHClean Harbors, Inc20200124A13.315.132.692.562.442.57
CLIMack-Cali Realty Corp.20200124A9.305.093.162.851.932.24
CLIRClearSign Technologies Corporat20200124A351.93332.65306.86307.7225.7824.93
CLIXProShares Long Online/Short Sto20200124ETF16.4510.588.939.071.661.52
CLMTCalumet Specialty Products Part20200124A41.4024.9811.8911.8613.0913.11
CLNCColony Credit Real Estate, Inc.20200124A17.7411.656.595.925.055.73
CLNEClean Energy Fuels Corp.20200124A41.0531.9615.4315.1016.5316.77
CLNYColony Capital, Inc. Class A C20200124A21.4514.656.547.168.117.49
CLOUGlobal X Cloud Computing ETF20200124ETF16.118.997.747.731.251.26
CLPRClipper Realty Inc. Common Stoc20200124A48.3728.8920.5221.648.377.25
CLPSCLPS Incorporation Common Stock20200124A322.8790.34-16.20-5.72106.5496.06
CLRCONTINENTAL RESOURCES INC.20200124A7.805.093.073.642.021.45
CLRBCellectar Biosciences INC NEW20200124A74.4461.1834.0934.3227.0926.86
CLRGIQ Chaikin U.S. Large Cap ETF20200124ETF12.805.475.475.470.000.00
CLROClearOne, Inc. (DE) Common Stoc20200124A795.30784.45728.91728.9155.5455.54
CLSCelestica, Inc.20200124A11.569.702.454.027.255.67
CLSDClearside Biomedical, Inc. Comm20200124A91.6681.2663.9269.7417.3411.52
CLSKCLEANSPARK INC20200124A261.28142.75100.65102.8042.0939.94
CLSNCelsion Corporation20200124A118.1488.9158.3157.9430.6130.98
CLTLInvesco Treasury Collateral ETF20200124ETF1.811.841.841.840.000.00
CLUBTown Sports International Holdi20200124A193.25163.46135.84137.0827.6326.38
CLVSClovis Oncology, Inc.20200124A16.2620.293.405.6916.8914.61
CLWClearwater Paper Corporation20200124A39.2420.250.412.4819.8517.78
CLWTEuro Tech Holdings Co Ltd. New20200124A393.23126.864.984.98121.88121.88
CLXClorox Company20200124A4.272.122.870.90-0.751.22
CLXTCalyxt, Inc. Common Stock20200124A81.0549.914.225.7045.6944.21
CMCanadian Imperial Bank of Comme20200124A1.851.280.630.100.661.18
CMAComerica Incorporated20200124A4.623.791.612.002.191.80
CMBMCambium Networks Corporation Or20200124A258.01115.1098.9898.1616.1316.94
CMBSiShares CMBS ETF20200124ETF15.395.454.705.310.750.14
CMCCommercial Metals Company20200124A5.635.220.611.004.614.21
CMCLCaledonia Mining Corporation Pl20200124A50.2259.8357.5957.592.242.24
CMCOColumbus McKinnon Corp/NY20200124A30.7313.773.675.0610.108.71
CMCSAComcast Corp20200124A2.272.671.891.290.781.38
CMCTCIM Commercial Trust Corp.20200124A43.7311.6810.6010.601.091.08
CMDCantel Medical Corporation20200124A13.056.172.543.373.642.81
CMDYiShares Bloomberg Roll Select C20200124ETF67.6155.9558.2362.07-2.28-6.12
CMECME Group Inc.20200124A4.464.421.241.353.183.06
CMFiShares California Muni Bond ET20200124ETF2.991.941.451.470.490.48
CMGChipotle Mexican Grill, Inc.20200124A10.835.812.373.033.442.78
CMICummins Inc.20200124A6.283.371.812.241.561.14
CMLSCumulus Media Inc. Class A Comm20200124A97.4767.2242.8744.7024.3522.52
CMOCapstead Mortgage Corp.20200124A12.8610.975.685.905.295.06
CMPCompass Minerals International,20200124A19.1111.475.734.365.747.11
CMRECostamare Inc.20200124A14.2812.338.292.574.049.76
CMRXChimerix, Inc.20200124A53.5339.066.636.2032.4332.85
CMSCMS Energy Corporation20200124A2.012.471.601.670.880.81
CMTCore Molding Technologies, Inc.20200124A163.8997.79103.43103.43-5.64-5.64
CMTLComtech Telecommunications20200124A18.1710.941.621.589.329.37
CNXtrackers MSCI All China Equity20200124ETF26.4841.05-10.88-16.9651.9358.01
CNACNA Financial Corporation20200124A11.726.45-1.20-0.207.656.65
CNATConatus Pharmaceuticals Inc.20200124A72.8375.2053.0353.9222.1721.28
CNBKACentury Bancorp Inc/Mass20200124A96.0440.4636.4936.993.973.47
CNBSAmplify Seymour Cannabis ETF20200124ETF58.4259.6959.5359.610.160.08
CNCCentene Corporation20200124A2.831.670.470.441.201.23
CNCEConcert Pharmaceuticals, Inc.20200124A33.8931.158.148.6623.0222.49
CNCRLoncar Cancer Immunotherapy ETF20200124ETF33.5631.6026.4929.165.112.44
CNDTConduent Incorporated Common St20200124A19.8335.1340.0140.65-4.88-5.52
CNETChinaNet Online Holdings Inc.20200124A150.98131.0988.5690.9242.5340.17
CNFRConifer Holdings, Inc20200124A453.90307.71168.79168.79138.93138.93
CNHICNH INDUSTRIAL N.V.20200124A9.5014.968.678.676.296.28
CNICanadian National Railway20200124A2.551.730.700.741.030.99
CNKCinemark Holdings, Inc.20200124A5.273.661.051.312.612.35
CNMDCONMED Corporation20200124A12.884.732.232.502.512.23
CNNBCINCINNATI BANCORP20200124A84.7038.0832.4532.485.625.59
CNNECannae Holdings, Inc. Common St20200124A16.446.513.573.372.953.14
CNOCNO Financial Group, Inc.20200124A6.185.671.642.154.033.52
CNOBCenter Bancorp Inc20200124A19.8810.673.984.236.686.44
CNPCenterPoint Energy, Inc.20200124A3.883.561.051.202.512.36
CNQCanadian Natural Resources Limi20200124A3.373.730.541.093.202.64
CNRCornerstone Building Brands, In20200124A25.3813.958.358.715.605.24
CNRGSPDR S&P Kensho Clean Power ETF20200124ETF17.1319.2812.3816.366.902.92
CNSCohen & Steers Inc.20200124A14.767.601.011.796.595.81
CNSLConsolidated Communications Hol20200124A22.2820.563.454.0617.1116.52
CNSPCNS Pharmaceuticals, Inc. Commo20200124A145.4849.3938.8839.2510.5010.14
CNSTConstellation Pharmaceuticals,20200124A62.6526.8816.3121.4610.575.42
CNTGCentogene N.V. Common Shares20200124A299.35301.19218.15219.8683.0481.33
CNTYCentury Casinos Inc20200124A45.4932.8323.6422.299.1910.55
CNXCNX Resources Corporation20200124A15.2450.0440.0440.5310.059.56
CNXMCNX Midstream Partners LP20200124A13.9211.483.323.928.177.56
CNXNPC Connection Inc20200124A26.3713.054.945.468.127.59
CNXTVanEck Vectors ChinaAMC SME-Chi20200124ETF33.3721.5515.2113.876.347.68
CNYAiShares MSCI China A ETF20200124ETF33.9021.8212.3111.399.5010.43
COGlobal Cord Blood Corporation20200124A45.3046.4922.8839.4123.617.08
COCPCocrystal Pharma, Inc. Common S20200124A149.48133.85117.96117.7815.8916.08
CODACoda Octopus Group, Inc. Common20200124A65.4739.4622.1724.0217.2915.44
CODICompass Diversified Holdings Sh20200124A19.1514.934.275.3110.669.62
CODXCo-Diagnostics, Inc. Common Sto20200124A82.1191.7085.8575.355.8716.36
COFCapital One Financial20200124A4.605.273.533.781.741.49
COGCabot Oil & Gas Corp.20200124A6.885.342.582.702.772.66
COHNCohen & Company Inc20200124A349.90183.71183.71183.710.000.00
COHRCoherent Inc20200124A21.769.123.502.765.626.36
COHUCohu Inc20200124A16.4915.975.235.3310.7510.76
COLBColumbia Banking Systems Inc20200124A15.568.632.411.226.237.41
COLDAmericold Realty Trust20200124A6.903.822.002.101.821.72
COLLCollegium Pharmaceutical, Inc.20200124A25.3251.5237.6238.4513.9013.07
COLMColumbia Sportswear Co20200124A10.6823.77-3.502.7627.2721.00
COMDirexion Auspice Broad Commodit20200124ETF40.0020.8820.8620.860.010.02
COMBGraniteShares Bloomberg Commodi20200124ETF14.269.149.169.13-0.020.01
COMMCommScope Holding Company, Inc.20200124A7.8322.202.874.3419.3317.90
COMTiShares Commodities Select Stra20200124ETF17.826.336.105.910.230.42
CONECyrusOne Inc Common Stock20200124A7.436.122.413.113.713.00
CONNConn's Inc.20200124A17.2612.426.567.245.865.18
COOThe Cooper Companies, Inc.20200124A9.096.572.723.883.852.69
COOPMr. Cooper Group Inc. Common St20200124A20.5219.036.755.8812.2813.15
COPConocoPhillips20200124A2.353.705.344.67-1.64-0.97
COPXGlobal X Copper Miners ETF (NEW20200124ETF40.7128.2025.8626.012.342.19
CORCoresite Realty Corporation20200124A9.183.722.022.321.701.40
CORECore Mark Holding Co., Inc.20200124A19.8115.279.549.175.736.10
CORPPIMCO Investment Grade Corporat20200124ETF9.599.648.518.591.131.05
CORRCorEnergy Infrastructure Trust,20200124A19.6813.319.079.784.243.53
CORTCorcept Therapeutics Inc.20200124A17.4810.666.367.094.303.57
CORVCorrevio Pharma Corp. Ordinary20200124A50.2853.5945.4248.698.175.09
COSTCostco Wholesale Corp20200124A3.226.524.764.911.781.62
COTYCOTY INC20200124A9.615.813.343.522.472.28
COUPCoupa Software Incorporated20200124A11.526.462.613.023.843.44
COWiPath Series B Bloomberg Livest20200124ETN35.7919.3817.2517.552.131.83
COWNCowen Inc. Class A Common Stock20200124A18.3412.693.894.718.807.98
COWZPacer US Cash Cows 100 ETF20200124ETF8.774.531.992.232.542.30
CPCanadian Pacific Railway20200124A5.142.660.711.021.961.64
CPACopa Holdings, S.A.20200124A20.337.932.752.785.175.15
CPAAConyers Park II Acquisition Cor20200124A370.37
CPAHCounterpath Corp20200124A142.53107.8777.7884.3030.0923.56
CPBCampbell Soup Company20200124A3.202.961.711.821.251.14
CPECallon Petroleum Company20200124A30.9724.7510.4111.6614.3213.04
CPFCentral Pacific Financial Corpo20200124A13.646.893.072.823.824.06
CPGCRESCENT POINT ENERGY CORP.20200124A27.3123.099.4610.5513.6212.53
CPHCCanterbury Park Holding Corpora20200124A422.13172.2635.6035.60136.65136.65
CPHIChina Pharma Holdings, Inc.20200124A85.30117.6362.8577.5654.7740.07
CPICPI Inflation Hedged ETF20200124ETF21.5816.2416.2416.240.000.00
CPIXCumberland Pharmaceuticals Inc20200124A168.2142.98-41.59-41.5984.5784.57
CPKChesapeake Utilities20200124A22.849.716.095.853.633.87
CPLGCorePoint Lodging Inc. Common S20200124A31.9918.074.966.5813.1111.49
CPLPCapital Product Partners L.P.20200124A31.4620.3613.3813.596.986.77
CPRICapri Holdings Limited20200124A7.134.051.841.892.212.16
CPRTCopart Inc20200124A6.565.412.413.973.001.44
CPRXCatalyst Pharmaceutical Inc.20200124A25.1719.668.8911.4210.778.24
CPSCooper-Standard Automotive Inc.20200124A34.3216.023.114.5912.9111.43
CPSHCPS Technologies Corp. Common S20200124A286.95228.41211.17211.1717.2417.24
CPSIComputer Programs & Systems In20200124A35.3215.313.473.6511.8411.67
CPSSConsumer Portfolio Services20200124A94.4985.35100.0280.52-14.674.83
CPSTCapstone Turbine Corp20200124A104.6563.6133.3423.1430.2840.47
CPTCamden Property Trust20200124A5.482.990.840.932.162.06
CPTACapitala Finance Corp.20200124A21.8717.3810.479.706.917.67
CPZCalamos Long/Short Equity & Dyn20200124A82.8549.2249.2049.200.020.02
CQPCheniere Energy Partners, LP20200124A12.1711.200.742.0910.469.11
CQQQInvesco China Technology ETF20200124ETF17.819.757.978.411.781.34
CRCrane Company20200124A12.998.386.126.332.262.06
CRAICRA International, Inc.20200124A60.1319.659.509.6010.1510.05
CRAKVanEck Vectors Oil Refiners ETF20200124ETF58.2436.2035.9035.900.300.29
CRBNiShares MSCI ACWI Low Carbon Ta20200124ETF18.724.362.873.211.491.15
CRBPCorbus Pharmaceuticals Holdings20200124A23.2724.1614.527.059.6417.11
CRCCalifornia Resources Corporatio20200124A16.3311.494.995.186.516.31
CRDACrawford & Company Class A20200124A63.0829.5224.1324.575.384.95
CRDBCrawford & Company Class B20200124A66.6227.9115.5516.3312.3611.59
CREECree Inc20200124A9.577.752.202.765.554.99
CREGChina Recycling Energy Corporat20200124A244.34299.54273.10269.6726.4429.88
CREXCREATIVE REALITIES, INC.20200124A451.88142.78142.78142.780.000.00
CRHMCRH Medical Corporation20200124A47.9381.5014.6112.7666.8968.74
CRICarter's Inc.20200124A9.856.363.142.433.223.93
CRISCuris Inc20200124A129.1683.3448.8948.8634.5234.48
CRKComstock Resources, Inc.20200124A27.9817.6816.3513.471.334.21
CRLCharles River Laboratories Inte20200124A12.405.533.243.382.292.15
CRMsalesforce.com, inc.20200124A3.251.851.491.040.370.81
CRMDCorMedix Inc.20200124A69.5050.1729.5831.6420.5918.53
CRMTAmerica's Car Mart Inc20200124A62.2235.0620.7622.8814.3112.19
CRNCCerence Inc. Common Stock20200124A24.7126.2619.2619.917.006.35
CRNTCeragon Networks Ltd20200124A44.3233.3621.3420.3812.0212.97
CRNXCrinetics Pharmaceuticals, Inc.20200124A335.9967.9457.3847.9510.5519.99
CRONCronos Group Inc. Common Share20200124A12.6911.323.003.548.327.78
CROPIQ Global Agribusiness Small Ca20200124ETF46.45137.34129.47137.347.870.00
CROXCrocs, Inc.20200124A9.758.103.085.175.032.93
CRSCarpenter Technology Corp20200124A17.497.484.374.813.112.67
CRSACrescent Acquisition Corp Class20200124A59.5821.46-15.05-15.0536.5136.51
CRSPCRISPR Therapeutics AG20200124A13.948.222.032.436.185.79
CRTCross Timbers Royalty Trust20200124A52.8952.2934.6935.8617.6016.43
CRTXCortexyme, Inc. Common Stock20200124A240.1283.3737.0047.1246.3736.26
CRUSCirrus Logic Inc20200124A10.108.002.431.395.566.61
CRVLCorvel Corp20200124A50.3123.4515.3017.358.156.10
CRVSCorvus Pharmaceuticals, Inc.20200124A93.17116.7655.2457.7261.5259.04
CRWDCrowdStrike Holdings, Inc. Clas20200124A8.084.97-0.222.005.202.98
CRWSCrown Crafts Inc20200124A71.3647.2936.7022.2910.5925.00
CRYCryoLife, Inc.20200124A17.157.552.262.665.304.89
CSAVictoryShares US Small Cap Vola20200124ETF23.994.674.674.670.000.00
CSBVictoryShares US Small Cap High20200124ETF21.007.446.977.100.470.34
CSBRChampions Oncology, Inc.20200124A152.4674.0148.6051.2625.4122.75
CSCOCisco Systems Inc20200124A2.072.00-0.230.092.231.91
CSDInvesco S&P Spin-Off ETF20200124ETF78.3345.4042.9842.902.422.50
CSFVictoryShares US Discovery Enha20200124ETF12.765.442.664.962.780.48
CSFLCenterState Bank Corporation Co20200124A8.969.310.450.808.868.51
CSGPCoStar Group Inc20200124A19.398.302.753.315.554.99
CSGSCSG Systems International20200124A15.416.402.432.563.973.84
CSIICardiovascular Systems, Inc.20200124A17.1823.8324.1221.66-0.292.17
CSIQCanadian Solar, Inc.20200124A10.519.851.514.838.345.02
CSLCarlisle Companies, Inc.20200124A11.843.915.183.03-1.270.88
CSLTCASTLIGHT HEALTH, INC.20200124A83.0259.8251.8152.288.017.54
CSMProShares Large Cap Core Plus20200124ETF8.875.624.734.780.890.84
CSMLIQ Chaikin U.S. Small Cap ETF20200124ETF15.6510.799.6510.371.140.42
CSODCornerstone OnDemand, Inc.20200124A12.2913.407.858.125.565.28
CSPICSP Inc.20200124A525.63553.39569.35569.35-15.96-15.96
CSQCalamos Strategic Total Return20200124A18.3622.0920.4320.411.661.68
CSSEChicken Soup for the Soul Enter20200124A194.1073.2345.0950.7928.1422.44
CSTECaesarstone Ltd.20200124A28.8415.566.746.668.828.90
CSTLCastle Biosciences, Inc. Common20200124A141.6382.4320.2716.2162.1666.22
CSTMConstellium SE Class A Ordinary20200124A9.156.411.731.234.685.18
CSTRCapStar Financial Holdings, Inc20200124A78.3162.9333.7334.3129.2028.62
CSUCapital Senior Living20200124A70.7148.5432.2132.3216.3316.23
CSVCarriage Services, Inc.20200124A25.8617.356.579.3810.787.97
CSWCCapital Southwest Corp20200124A18.9112.946.899.326.053.62
CSWICSW Industrials, Inc20200124A39.7524.134.885.5419.2518.59
CSXCSX Corporation20200124A2.665.952.302.543.653.41
CTASCintas Corp20200124A8.934.281.481.882.802.40
CTBCooper Tire & Rubber Co.20200124A16.808.433.073.795.364.64
CTBICommunity Trust Bancorp Inc20200124A40.1518.427.589.1110.859.31
CTEKCynergisTek, Inc.20200124A99.3492.8166.0097.2226.82-4.40
CTGComputer Task Group, Inc.20200124A128.15103.074.398.1398.6894.94
CTHRCharles & Colvard Ltd20200124A83.6363.0662.5562.550.500.50
CTIBYunhong CTI Ltd. Common Stock20200124A118.65128.65112.09112.1116.5516.54
CTICCTI BioPharma Corp. (DE) Common20200124A159.86169.02134.73141.2134.3027.82
CTLCenturyLink, Inc.20200124A6.838.603.853.984.764.63
CTLTCATALENT, INC.20200124A7.883.351.081.292.272.06
CTMXCytomX Therapeutics, Inc.20200124A29.9021.58-4.36-1.8725.9523.46
CTOConsolidated-Tomoka Land Co.20200124A80.9553.0348.6646.444.366.58
CTRAContura Energy, Inc. Common Sto20200124A45.7337.3922.2820.1215.1117.41
CTRCCentric Brands Inc. Common Stoc20200124A293.65177.93142.25142.2535.6835.68
CTRECARTRUST REIT, INC.20200124A7.205.991.234.574.761.42
CTRMCastor Maritime Inc. Common Sto20200124A194.15118.1776.8277.4041.3540.77
CTRNCiti Trends, Inc.20200124A27.1013.529.209.314.324.20
CTSCTS Corporation20200124A25.5711.033.773.717.267.33
CTSHCognizant Technology Solutions20200124A2.922.520.590.821.931.70
CTSOCytosorbents Corp.20200124A60.1334.3412.4114.8521.9419.49
CTTCATCHMARK TIMBER TRUST, INC.20200124A13.909.332.684.136.655.21
CTVACorteva, Inc. Common Stock20200124A4.588.9210.638.79-1.700.14
CTXRCitius Pharmaceuticals Inc. Com20200124A96.8389.8056.6956.7633.1133.04
CTXSCitrix Systems Inc20200124A3.682.920.440.672.482.25
CUBCubic Corporation20200124A14.055.291.312.183.973.11
CUBAHerzfeld Caribbean Basin Fund20200124A46.5048.1613.6215.7234.5432.44
CUBECubeSmart20200124A3.392.621.001.191.611.43
CUBICUSTOMERS BANCORP INC20200124A16.4713.037.097.435.945.60
CUECue Biopharma, Inc.20200124A50.0621.896.296.9815.5914.90
CUICUI Global, Inc.20200124A137.40147.54113.91117.8033.6329.74
CULPCulp, Inc.20200124A75.0960.8340.5841.0820.2519.75
CUOContinental Materials Corporati20200124A492.81231.61218.38221.5113.2310.10
CUREDirexion Daily Healthcare Bull20200124ETF5.254.071.111.392.962.68
CUROCURO Group Holdings Corp.20200124A29.2117.273.475.1813.8012.10
CUTInvesco MSCI Global Timber ETF20200124ETF30.0212.358.828.203.534.15
CUTRCutera, Inc.20200124A27.3426.685.905.7620.7820.92
CUZCousins Properties Inc.20200124A4.892.882.022.500.870.38
CVACovanta Holding Corporation20200124A6.805.632.582.843.052.76
CVBFCVB Financial Corp20200124A5.7018.011.45-0.1016.5618.11
CVCOCavco Industries Inc.20200124A60.0319.0510.2810.398.778.66
CVCYCentral Valley Community Bancor20200124A40.9412.8310.5110.792.322.05
CVECenovus Energy Inc.20200124A11.407.942.473.305.474.64
CVEOCIVEO CORPORATION20200124A103.8885.8548.3559.8537.5026.00
CVETCovetrus, Inc. Common Stock20200124A17.4911.784.402.627.389.16
CVGICommercial Vehicle Group, Inc.20200124A27.8220.054.125.2815.9314.76
CVGWCalavo Growers Inc20200124A21.7916.263.141.9713.1314.29
CVICVR ENERGY, INC.20200124A9.607.853.344.274.513.58
CVIACovia Holdings Corporation Comm20200124A77.2085.2340.2438.5145.0046.72
CVLTCommault Systems, Inc.20200124A12.0550.043.183.5346.8746.51
CVLYCodorus Valley Bancorp Inc20200124A93.0669.0749.0252.1520.0616.93
CVMCel-Sci Corporation20200124A26.6625.3411.0217.2214.338.13
CVNACarvana Co.20200124A13.116.902.842.234.064.67
CVRChicago Rivet & Machine Co.20200124A220.4530.4630.4630.460.000.00
CVSCVS HEALTH CORPORATION20200124A2.315.684.184.091.511.60
CVTICovenant Transportation Group,20200124A57.7257.5018.2841.7739.2215.74
CVUCPI Aerostructures, Inc.20200124A72.86172.77130.87193.4441.90-20.67
CVVCVD Equipment Corp.20200124A144.5981.646.4128.8275.2352.82
CVXChevron Corporation20200124A1.901.720.400.401.331.32
CVYInvesco Zacks Multi-Asset Incom20200124ETF21.1422.3223.7819.66-1.462.66
CWCurtiss-Wright Corp.20200124A12.575.172.532.612.652.56
CWBSPDR Bloomberg Barclays Convert20200124ETF1.892.281.521.640.770.65
CWBCCommunity West BanCshares20200124A301.99256.66220.79294.9035.86-38.25
CWBRCohBar, Inc. Common Stock20200124A169.73142.97113.33116.5329.6426.43
CWCOConsolidated Water Co Inc20200124A24.5721.5510.8211.1110.7310.44
CWEBDirexion Daily CSI China Intern20200124ETF24.0620.5116.8417.333.673.18
CWENClearway Energy, Inc. Class C C20200124A10.575.643.244.052.401.58
CWENAClearway Energy, Inc. Class A20200124A16.807.572.592.804.984.77
CWHCamping World Holdings, Inc.20200124A19.0312.298.329.043.973.25
CWISPDR MSCI ACWI ex-US ETF20200124ETF4.462.281.131.121.151.16
CWKCushman & Wakefield plc Ordinar20200124A11.9719.831.43-0.6818.4020.51
CWSAdvisorShares Focused Equity ET20200124ETF75.1575.2162.1057.9613.1117.25
CWSTCasella Waste Systems Inc20200124A17.687.551.882.525.675.03
CWTCalifornia Water Service20200124A11.486.382.563.583.812.79
CXDCChina XD Plastics Company Limit20200124A118.9888.6465.6864.1322.9724.52
CXOCONCHO RESOURCES INC.20200124A5.743.190.490.932.702.26
CXPCOLUMBIA PROPERTY TRUST, INC.20200124A7.594.492.062.712.441.78
CXSEWisdomTree Trust WisdomTree Chi20200124ETF27.9413.8412.1912.711.661.13
CXWCoreCivic, Inc.20200124A9.425.731.673.084.062.65
CYCypress Semiconductor20200124A4.274.452.972.981.481.47
CYANCyanotech Corp20200124A725.61435.06435.06435.060.000.00
CYBWisdomTree Chinese Yuan Strate20200124ETF48.2521.94-4.5414.8926.487.05
CYBECyberoptics Corp20200124A50.9029.295.386.7623.9222.54
CYBRCyberArk Software Ltd.20200124A12.497.673.943.913.733.76
CYCCCyclacel Pharmaceuticals, Inc20200124A200.71269.86242.88244.0126.9725.84
CYCNCyclerion Therapeutics, Inc. Co20200124A57.1525.824.2610.5521.5615.27
CYDChina Yuchai International Ltd.20200124A41.7135.6528.8227.486.838.16
CYHCommunity Health Systems, Inc.20200124A23.0018.4910.3610.658.147.84
CYRNCYREN Ltd.20200124A149.50103.0478.6478.6424.4024.40
CYRXCryoPort, Inc. Common Stock20200124A26.7412.7511.1511.511.601.24
CYTKCytokinetics Inc.20200124A19.6817.161.662.7815.5014.38
CZAInvesco Zacks Mid-Cap ETF20200124ETF9.437.697.427.380.270.32
CZNCCitizens & Northern Corporation20200124A155.9583.8772.3672.4111.5111.46
CZRCaesars Entertainment Corporati20200124A7.375.502.123.433.382.06
CZWICitizens Community Bancorp, Inc20200124A289.70105.79106.27106.27-0.49-0.49
CZZCosan Limited20200124A10.954.761.851.912.912.85
DDominion Energy, Inc Common Sto20200124A2.005.074.394.370.680.70
DACDanaos Corporation20200124A93.8642.7321.1921.6121.6021.12
DAIOData I/O Corp20200124A119.0167.3936.1036.1031.2931.29
DAKTDaktronics Inc20200124A29.3417.5318.8419.32-1.30-1.79
DALDelta Air Lines, Inc.20200124A2.522.360.591.021.771.35
DALIFirst Trust DorseyWright DALI 120200124ETF21.1436.4045.8345.91-9.43-9.51
DALTAnfield Capital Diversified Alt20200124ETF34.3620.1119.6019.600.510.51
DANDana Incorporated20200124A7.4010.662.612.978.057.70
DARDARLING INGREDIENTS INC.20200124A4.743.021.180.891.842.13
DAREDare Bioscience, Inc. Common St20200124A95.3380.3962.3362.8818.0517.51
DAUDExchange-Traded Notes linked to20200124ETN45.6143.3143.3143.310.000.00
DAUGFT Cboe Vest U.S. Equity Deep B20200124ETF13.7225.861.621.6224.2524.25
DAXGlobal X Funds Global X DAX Ger20200124ETF79.2347.0639.9939.997.077.07
DBDeutsche Bank Aktiengesellschaf20200124A11.6710.153.123.637.036.52
DBAWXtrackers MSCI All World ex US20200124ETF27.8026.5421.8725.954.670.59
DBDDiebold Nixdorf Incorporated20200124A11.3711.96-0.610.2212.6011.77
DBEFXtrackers MSCI EAFE Hedged Equi20200124ETF2.922.420.781.031.641.39
DBEHiM DBi Hedge Strategy ETF20200124ETF25.72
DBEMXtrackers MSCI Emerging Markets20200124ETF90.0061.7861.8361.78-0.050.00
DBEUXtrackers MSCI Europe Hedged Eq20200124ETF3.203.711.381.492.332.21
DBEZXtrackers MSCI Eurozone Hedged20200124ETF12.927.656.836.830.830.83
DBGRXtrackers MSCI Germany Hedged E20200124ETF63.2812.53-17.1812.5329.710.00
DBIDesigner Brands Inc.20200124A8.778.900.552.098.356.82
DBJPXtrackers MSCI Japan Hedged Equ20200124ETF5.731.93-0.740.262.671.67
DBLVAdvisorShares DoubleLine Value20200124ETF136.0411.8911.8811.880.010.01
DBMFiM DBi Managed Futures Strategy20200124ETF19.9818.3218.3218.320.000.00
DBVTDBV Technologies S.A.20200124A32.2217.977.798.0810.189.89
DBXDropbox, Inc. Class A20200124A6.044.961.641.533.323.43
DCARDropCar, Inc. Common Stock20200124A244.06181.52149.03150.5532.4930.98
DCHFExchange-Traded Notes linked to20200124ETN28.67
DCIDonaldson Company, Inc.20200124A8.314.190.820.743.373.45
DCODucommun Incorporated20200124A33.1013.385.405.197.988.19
DCOMDime Community Bancshares20200124A43.4079.5039.6843.9239.8135.57
DCPDCP Midstream, LP20200124A10.766.843.753.713.093.14
DCPHDeciphera Pharmaceuticals, Inc.20200124A28.2313.526.347.267.186.26
DDDuPont de Nemours, Inc. Common20200124A3.601.961.260.560.701.40
DDD3D Systems Corp20200124A10.029.97-3.541.9913.527.98
DDGProshares Short Oil & Gas20200124ETF51.6520.6919.7721.020.92-0.33
DDIVFirst Trust Exchange-Traded Fun20200124ETF10.3322.2121.0221.021.191.19
DDLSWisdomTree Dynamic Currency Hed20200124ETF30.2722.9822.9922.98-0.010.00
DDMProShares Ultra Dow3020200124ETF2.402.571.201.571.381.00
DDOGDatadog, Inc. Class A Common St20200124A19.9512.067.979.064.093.00
DDSDillards Inc.20200124A19.5027.9113.431.5814.4726.33
DDWMWisdomTree Dynamic Currency Hed20200124ETF24.3622.8724.8424.65-1.97-1.78
DEDeere & Company20200124A5.003.800.991.162.812.65
DEAEasterly Government Properties,20200124A4.643.200.971.142.232.04
DEACDiamond Eagle Acquisition Corp.20200124A24.3115.419.2010.446.214.98
DECKDeckers Outdoor Corp20200124A12.206.632.633.164.003.47
DEEFXtrackers FTSE Developed ex US20200124ETF202.30149.55149.55149.550.000.00
DEFInvesco Defensive Equity ETF20200124ETF37.2122.2422.1422.140.100.10
DEFAiShares Adaptive Currency Hedge20200124ETF26.9525.4225.4225.420.000.00
DEIDouglas Emmett, Inc.20200124A7.122.45-0.63-0.193.072.64
DELLDell Technologies Inc.20200124A6.654.710.911.853.812.86
DEMWisdomTree Emerging Markets Hig20200124ETF10.855.645.145.510.490.13
DENNDENNY'S CORP20200124A6.714.90-0.48-1.105.386.01
DESWisdomTree U.S. SmallCap Divide20200124ETF4.932.471.811.620.660.85
DESPDespegar.com, Corp.20200124A33.797.772.003.005.764.76
DEURExchange-Traded Notes linked to20200124ETN11.682.283.653.72-1.37-1.45
DEUSXtrackers Russell 1000 Comprehe20200124ETF16.5510.5911.1210.86-0.52-0.27
DEWWisdomTree Global High Dividend20200124ETF17.016.046.596.04-0.540.00
DFEWisdomTree Europe SmallCap Divi20200124ETF13.3811.3410.4010.120.941.22
DFENDirexion Daily Aerospace & Defe20200124ETF18.0913.484.778.638.714.85
DFFNDIFFUSION PHARMACEUTICALS INC20200124A112.63125.2482.4281.8742.8143.36
DFINDonnelley Financial Solutions,20200124A27.6311.570.932.4710.639.09
DFJWisdomTree Japan SmallCap Divid20200124ETF14.868.297.277.981.020.31
DFNDReality Shares DIVCON Dividend20200124ETF215.8678.7393.4078.73-14.670.00
DFNLDavis Select Financial ETF20200124ETF29.595.855.255.340.600.51
DFSDiscover Financial Services20200124A3.113.432.973.620.47-0.19
DFVLiPath US Treasury 5-year Bull E20200124ETF62.21
DGDollar General Corp.20200124A4.275.544.274.361.271.18
DGAZVelocityShares 3x Inverse Natur20200124ETN20.2310.323.564.726.765.60
DGBPExchange-Traded Notes linked to20200124ETN27.3428.9628.9628.960.000.00
DGICADonegal Group Inc20200124A58.0633.6832.3629.991.323.69
DGICBDonegal Group Inc20200124A332.00
DGIIDigi International Inc20200124A20.3818.042.233.0715.8114.97
DGLDVelocitySharesTM 3x Inverse Gol20200124ETF5.444.57-1.52-1.306.085.86
DGLYDigital Ally, Inc. Common Stock20200124A263.47197.0470.3479.38126.71117.66
DGPDB Gold Double Long ETN due Feb20200124ETN88.1459.7563.1260.14-3.37-0.40
DGREWisdomTree Trust WisdomTree Eme20200124ETF41.7327.9627.7627.760.200.20
DGROiShares Core Dividend Growth ET20200124ETF2.392.991.761.891.221.10
DGRSWisdomTree Trust WisdomTree U.S20200124ETF24.1322.4310.3010.5312.1311.89
DGRWWisdomTree Trust WisdomTree U.S20200124ETF3.353.051.732.101.320.95
DGSWisdomTree Emerging Markets Sma20200124ETF9.376.315.315.470.990.84
DGTSPDR Global Dow ETF (based on T20200124ETF19.507.306.346.260.961.04
DGXQuest Diagnostics Inc.20200124A6.143.262.192.331.080.93
DGZDB Gold Short ETN due February20200124ETN173.26164.2797.45155.5466.818.73
DHID.R. Horton Inc.20200124A2.212.691.881.490.811.20
DHILDiamond Hill Investment Group20200124A189.5796.6560.5177.9036.1318.75
DHRDanaher Corporation20200124A2.431.740.220.381.521.36
DHSWisdomTree U.S. High Dividend F20200124ETF3.532.002.051.78-0.050.22
DHTDHT HOLDINGS, INC.20200124A15.0913.217.488.025.735.20
DHXDHI Group, Inc.20200124A63.8022.530.8610.3521.6712.18
DIASPDR Dow Jones Industrial Avera20200124ETF0.770.570.170.250.400.31
DIALColumbia Diversified Fixed Inco20200124ETF10.486.626.736.46-0.110.15
DIETDefiance Next Gen Food and Agri20200124ETF34.6827.8827.8827.880.000.00
DIGProShares Ultra Oil & Gas20200124ETF6.874.392.072.182.332.22
DIMWisdomTree International MidCap20200124ETF16.276.496.476.490.020.00
DINDine Brands Global, Inc.20200124A19.817.572.812.734.754.83
DINTDavis Select International ETF20200124ETF64.2426.3825.3825.441.000.94
DIODDiodes Inc20200124A15.6914.673.593.8511.0810.81
DISThe Walt Disney Company20200124A1.391.400.160.451.250.95
DISCADiscovery, Inc. Series A Common20200124A3.444.571.741.822.832.75
DISCBDiscovery, Inc. Series B Common20200124A1248.34
DISCKDiscovery, Inc. Series C Common20200124A3.654.361.641.942.732.43
DISHDISH Network Corp.20200124A3.993.741.621.782.121.96
DIVGlobal X SuperDividend U.S. ETF20200124ETF7.094.801.661.913.142.88
DIVAAGFiQ Hedged Dividend Income Fu20200124ETF46.5029.7628.8428.840.920.92
DIVBiShares U.S. Dividend and Buyba20200124ETF9.705.513.153.162.362.35
DIVCC-Tracks Exchange Traded Notes20200124ETN656.42
DIVOAmplify CWP Enhanced Dividend I20200124ETF22.498.027.9212.960.10-4.94
DIVYReality Shares DIVS ETF20200124ETF52.4859.4951.0051.008.488.48
DJCBETRACS Bloomberg Commodity Inde20200124ETN156.06
DJCIETRACS Linked to the Bloomberg20200124ETN42.926.923.803.803.123.12
DJCODaily Journal Corp20200124A2.9422.18-143.51-143.51
DJDInvesco Dow Jones Industrial Av20200124ETF18.9932.8429.9832.682.860.15
DJPiPath Bloomberg Commodity Index20200124ETN4.743.963.323.280.640.68
DJPYExchange-Traded Notes linked to20200124ETN20.20109.1648.5448.5460.6260.62
DKDelek US Holdings, Inc.20200124A10.806.362.973.293.393.08
DKLDELEK LOGISTICS PARTNERS, LP20200124A30.4112.9112.5413.470.37-0.57
DKSDick's Sporting Goods, Inc.20200124A6.644.812.012.062.802.75
DLADelta Apparel Inc.20200124A253.07130.48119.93122.4310.558.05
DLBDolby Laboratories, Inc.Class A20200124A8.945.286.876.24-1.60-0.96
DLBRVelocityShares Short LIBOR ETN20200124ETN70.0155.9855.9855.980.000.00
DLHCDLH Holdings Corp.20200124A147.4187.4186.2086.201.211.21
DLNWisdomTree U.S. LargeCap Divide20200124ETF2.851.821.411.540.410.28
DLNGDYNAGAS LNG PARNERS LP20200124A64.4547.9625.3925.6322.5722.32
DLPHDelphi Technologies PLC Ordinar20200124A15.778.125.704.262.423.87
DLPNDolphin Entertainment, Inc.20200124A209.54199.57173.30173.3126.2726.26
DLRDigital Realty Trust, Inc.20200124A2.762.410.870.881.541.53
DLSWisdomTree International SmallC20200124ETF8.613.944.444.43-0.49-0.49
DLTHDuluth Holdings Inc. Class B Co20200124A29.9917.054.163.8112.8913.24
DLTRDollar Tree Inc.20200124A3.642.891.401.151.491.75
DLXDeluxe Corporation20200124A11.654.141.702.052.432.09
DMACDiaMedica Therapeutics Inc. Com20200124A132.27106.35101.59101.624.764.73
DMDVAAM S& P Developed Markets High20200124ETF16.3814.7014.7014.700.000.00
DMLPDorchester Minerals LP20200124A31.5847.1737.6337.949.549.23
DMPIDelMar Pharmaceuticals, Inc. Co20200124A116.35101.9980.1777.6521.8224.33
DMRCDigimarc Corporation20200124A54.9825.75-4.75-5.5230.5031.27
DMREDeltaShares S&P EM 100 & Manage20200124ETF42.09
DMRLDeltaShares S&P 500 Managed Ris20200124ETF122.9353.42107.34107.35-53.92-53.93
DMRMDeltaShares S&P 400 Managed Ris20200124ETF70.9338.8438.8438.840.000.00
DMRSDeltaShares S&P 600 Managed Ris20200124ETF124.11194.99194.99194.990.000.00
DMTKDermTech, Inc. Common Stock20200124A171.6687.0749.0150.3438.0636.73
DNKNDunkin' Brands Group, Inc.20200124A8.863.741.822.281.921.46
DNLWisdomTree Global ex-US Quality20200124ETF23.6611.0711.0711.150.01-0.08
DNLIDenali Therapeutics Inc. Common20200124A33.0015.469.339.926.135.54
DNNDenison Mines Corp20200124A87.9167.39101.4161.96-34.015.44
DNOVFT Cboe Vest U.S. Equity Deep B20200124ETF31.3219.669.7314.419.935.26
DNOWNOW INC.20200124A10.629.363.426.225.953.15
DNRDenbury Resources, Inc.20200124A97.1878.5449.1053.3529.2224.99
DODiamond Offshore Drilling20200124A19.3613.973.445.1010.588.83
DOCPHYSICIANS REALTY TRUST20200124A5.234.070.500.773.563.29
DOCUDocuSign, Inc. Common Stock20200124A8.845.112.112.673.002.44
DOGProShares Short Dow3020200124ETF2.102.450.941.241.521.16
DOGSArrow Dogs of the World ETF20200124ETF62.85
DOGZDogness (International) Corpora20200124A706.44427.14427.14427.140.000.00
DOLWisdomTree International LargeC20200124ETF18.7610.7910.0210.030.770.76
DOMODomo, Inc. Class B Common Stock20200124A37.1023.6011.8212.5311.7811.06
DONWisdomTree U.S. MidCap Dividend20200124ETF5.724.411.932.082.482.33
DOOWisdomTree international Divide20200124ETF17.037.897.887.890.010.00
DOOOBRP Inc. Common Subordinate Vot20200124A10.717.702.002.845.704.86
DOORMASONITE INTERNATIONAL CORP20200124A18.127.323.013.674.313.66
DORMDorman Products, Inc. New20200124A30.0711.644.565.617.086.03
DOVDover Corporation20200124A5.962.691.241.471.451.22
DOWDow Inc.20200124A5.235.153.904.711.250.44
DOXAmdocs Limited20200124A4.932.640.891.051.751.59
DPHCDiamondPeak Holdings Corp. Clas20200124A32.0721.7721.7721.770.000.00
DPSTDirexion Daily Regional Banks B20200124ETF24.1715.3213.2314.052.091.27
DPWDPW Holdings, Inc.20200124A138.8488.8454.7066.8534.1421.99
DPZDomino's Pizza Inc.20200124A9.275.351.091.334.264.02
DRADDigirad Corporation20200124A229.42101.53-58.56-57.22160.10158.76
DREDuke Realty Corp.20200124A2.862.820.841.021.981.79
DRHDiamondRock Hospitality Company20200124A10.077.503.133.484.374.02
DRIDarden Restaurants, Inc.20200124A4.662.560.131.262.431.31
DRIODarioHealth Corp. Common Stock20200124A190.02181.01156.37156.2324.6424.79
DRIPDirexion Daily S&P Oil & Gas Ex20200124ETF25.3114.689.079.645.625.05
DRIVGlobal X Autonomous & Electric20200124ETF35.4319.0019.0919.05-0.09-0.05
DRNDirexion Daily Real Estate Bull20200124ETF48.1733.7731.8631.541.912.22
DRNADicerna Pharmaceuticals, Inc.20200124A22.6317.573.584.6113.9812.95
DRQDril-Quip, Inc.20200124A17.796.393.883.962.522.43
DRRMarket Vectors Double Short Eur20200124ETN616.56343.18343.18343.180.000.00
DRRXDurect Corp20200124A51.0042.5012.8414.0429.6528.46
DRSKAptus Defined Risk ETF20200124ETF18.947.066.187.010.880.05
DRTTDIRTT Environmental Solutions L20200124A72.69107.7927.8429.3179.9578.48
DRVDirexion Daily Real Estate Bear20200124ETF41.7519.8818.7917.851.082.03
DRWWisdomTree Global ex-US Real Es20200124ETF20.9012.1010.1810.351.921.75
DSDrive Shack Inc.20200124A33.4624.375.997.2118.3817.16
DSEDuff & Phelps Select MLP and Mi20200124A35.8858.6545.2842.9313.3715.72
DSGXDescartes Systems Group Inc20200124A8.807.811.802.596.015.22
DSIiShares MSCI KLD 400 Social ETF20200124ETF4.136.142.783.163.362.98
DSKEDaseke, Inc. Common Stock20200124A65.3856.429.029.5947.3946.82
DSLVVelocitySharesTM 3x Inverse Sil20200124ETF17.2813.077.276.925.816.16
DSPGDSP Group Inc20200124A16.3419.044.204.1114.8514.93
DSSDocument Security Systems, Inc.20200124A303.40373.78327.76327.7646.0346.03
DSSIDiamond S Shipping Inc. Common20200124A26.2614.816.896.477.928.34
DSTLDistillate U.S. Fundamental Sta20200124ETF15.7410.058.638.831.421.22
DSWLDeswell Industries Inc20200124A422.8949.1149.0549.050.060.06
DSXDiana Shipping, Inc.20200124A36.7332.0514.1617.5417.8914.51
DTDynatrace, Inc.20200124A14.526.970.083.006.893.97
DTDWisdomTree U.S. Total Dividend20200124ETF3.572.60-0.792.703.40-0.09
DTEDTE Energy Company20200124A3.622.750.831.351.921.40
DTEADAVIDsTEA Inc. Common Stock20200124A112.5578.4738.0840.3540.4038.12
DTECALPS Disruptive Technologies ET20200124ETF16.6838.6434.8434.553.804.09
DTHWisdomTree International High D20200124ETF16.0214.2013.4513.140.751.06
DTILPrecision BioSciences, Inc. Com20200124A32.0828.1211.9812.1716.1415.95
DTNWisdomTree U.S. Dividend ex-Fin20200124ETF3.892.341.801.780.550.57
DTODB Crude Oil Double Short Excha20200124ETN183.9768.6958.8755.599.8213.10
DTSSDatasea Inc. Common Stock20200124A384.41201.9277.6777.67124.25124.25
DTUSiPath US Treasury 2-year Bear E20200124ETF117.72209.19209.19209.190.000.00
DTYLiPath US Treasury 10-year Bull20200124ETF10.7313.2213.9613.22-0.740.00
DUGProShares UltraShort Oil & Gas20200124ETF7.658.697.787.190.911.50
DUKDuke Energy Corporation20200124A2.113.693.172.990.520.70
DURAVanEck Vectors Morningstar Dura20200124ETF9.6828.1022.5422.005.566.09
DUSADavis Select U.S. Equity ETF20200124ETF46.7413.9412.3713.641.570.31
DUSLDirexion Daily Industrials Bull20200124ETF37.2344.7745.8642.23-1.102.53
DUSTDirexion Daily Gold Miners Inde20200124ETF17.7115.627.947.317.688.31
DVADaVita Inc.20200124A7.0317.5913.6814.053.913.55
DVAXDynavax Technologies Corporatio20200124A22.4523.456.616.4016.8517.06
DVDDover Motorsports20200124A125.9970.2863.4863.806.806.48
DVLUFirst Trust Dorsey Wright Momen20200124ETF16.256.476.566.45-0.090.01
DVNDevon Energy Corporation20200124A4.245.891.091.224.814.68
DVOLFirst Trust Dorsey Wright Momen20200124ETF11.6110.6010.3310.330.270.28
DVOPSource Dividend Opportunity ETF20200124ETF19.89
DVPDeep Value ETF20200124ETF27.2316.7915.3015.851.490.94
DVYiShares Select Dividend ETF20200124ETF1.432.210.610.641.591.56
DVYAiShares Asia/Pacific Dividend E20200124ETF20.3326.3826.3826.380.000.00
DVYEiShares Emerging Markets Divide20200124ETF17.008.906.767.442.141.46
DWASInvesco DWA SmallCap Momentum E20200124ETF16.7610.107.347.422.762.68
DWATArrow Investments Trust Arrow D20200124ETF183.23132.10132.10132.100.000.00
DWAWAdvisorShares Dorsey Wright FSM20200124ETF54.5846.7046.7046.700.000.00
DWCRArrow DWA Country Rotation ETF20200124ETF54.16
DWEQAdvisorShares Dorsey Wright Alp20200124ETF63.137.867.867.860.000.00
DWFISPDR Dorsey Wright Fixed Income20200124ETF9.384.584.514.510.070.07
DWLDDavis Select Worldwide ETF20200124ETF41.9125.8122.3623.273.452.54
DWMWisdomTree International Equity20200124ETF15.057.026.456.460.560.55
DWMCAdvisorShares Dorsey Wright Mic20200124ETF270.07248.90248.90248.900.000.00
DWMFWisdomTree International Multif20200124ETF60.0811.5011.5811.50-0.080.00
DWPPFirst Trust Dorsey Wright Peopl20200124ETF36.2515.7915.3815.390.410.40
DWSHAdvisorShares Dorsey Wright Sho20200124ETF35.0612.879.4310.223.442.65
DWSNDawson Geophysical Company New20200124A163.78124.6197.7997.6526.8226.96
DWUSAdvisorShares Dorsey Wright FSM20200124ETF60.9526.9522.3922.374.564.58
DWXSPDR S&P International Dividend20200124ETF6.686.703.183.223.523.48
DXDynex Capital, Inc.20200124A9.046.993.844.273.152.73
DXCDXC Technology Company20200124A8.465.072.742.582.332.49
DXCMDexCom, Inc.20200124A15.867.953.613.614.344.35
DXDProShares UltraShort Dow 3020200124ETF4.623.991.070.752.923.24
DXGEWisdomTree Germany Hedged Equit20200124ETF54.7124.6323.6723.670.960.96
DXJWisdomTree Japan Hedged Equity20200124ETF1.871.730.020.171.711.56
DXJSWisdomTree Japan Hedged SmallCa20200124ETF45.9213.6012.8312.810.780.79
DXLGDestination XL Group, Inc.20200124A90.2587.5367.3549.0820.1838.45
DXPEDXP Enterprises Inc20200124A62.6929.9916.7417.9813.2512.02
DXYNDixie Group Inc20200124A295.17196.29160.21160.2136.0836.08
DYDycom Industries, Inc.20200124A16.5811.957.407.804.554.15
DYAIDyadic International, Inc.20200124A114.8396.9352.0561.4644.8735.47
DYLSWisdomTree Dynamic Long/Short U20200124ETF16.4333.4633.9138.38-0.45-4.92
DYNFBlackRock U.S. Equity Factor Ro20200124ETF8.066.182.424.243.772.29
DYNTDynatronics Corp20200124A396.69452.19432.19432.1920.0020.00
DZKDirexion Daily Developed Market20200124ETF17.679.649.269.060.380.57
DZSIDASAN Zhone Solutions, Inc20200124A67.9536.483.522.2932.9734.20
DZZDB Gold Double Short ETN due Fe20200124ETN214.79136.32136.32136.320.000.00
EAElectronic Arts Inc20200124A3.5313.026.846.406.186.62
EAFGrafTech International Ltd.20200124A9.127.811.142.006.685.81
EAGGiShares ESG US Aggregate Bond E20200124ETF7.564.954.414.440.540.51
EARNELLINGTON RESIDENTIAL MORTGAGE20200124A27.7428.6325.8226.232.822.40
EARSAuris Medical Holding Ltd. Comm20200124A141.24113.6497.41102.1616.2311.48
EASGXtrackers MSCI EAFE ESG Leaders20200124ETF29.1333.1333.1333.130.000.00
EASIAmplify EASI Tactical Growth ET20200124ETF18.6816.6614.2214.182.442.48
EASTEASTSIDE DISTILLING , INC.20200124A208.12113.9659.0969.6454.8644.31
EATBrinker International, Inc.20200124A8.423.031.553.941.48-0.91
EBEventbrite, Inc. Class A Common20200124A17.1710.281.624.678.665.61
EBAYeBay Inc20200124A2.884.792.432.682.362.12
EBFEnnis, Inc.20200124A10.665.06-0.18-0.285.245.33
EBIXEbix Inc20200124A16.6627.854.954.9622.9022.90
EBIZGlobal X E-commerce ETF20200124ETF27.4011.631.581.5710.0510.06
EBMTEagle Bancorp Montana, Inc20200124A88.3861.8232.9958.9028.832.92
EBNDSPDR Bloomberg Barclays Emergin20200124ETF3.871.851.661.660.190.19
EBSEmergent Biosolutions, Inc.20200124A19.7211.515.074.876.446.64
EBSBMeridian Bancorp, Inc.20200124A16.3820.266.076.1914.1914.08
EBTCEnterprise Bancorp Inc.20200124A125.1674.1364.7364.729.409.42
ECHiShares MSCI Chile ETF20200124ETF11.7715.2811.1411.554.143.73
ECHOEcho Global Logistics, Inc.20200124A17.5214.830.130.7014.7014.13
ECLEcolab, Inc.20200124A4.375.812.282.473.533.34
ECLNFirst Trust EIP Carbon Impact E20200124ETF13.1312.8212.6512.650.170.17
ECNSiShares MSCI China Small-Cap ET20200124ETF53.4855.8947.9048.407.997.49
ECOLUS Ecology, Inc.20200124A22.3812.214.474.727.747.50
ECOMCHANNELADVISOR CORPORATION20200124A25.3112.506.056.106.456.41
ECONColumbia Emerging Markets Consu20200124ETF18.179.608.498.491.111.11
ECORelectroCore, Inc. Common Stock20200124A187.0095.6937.8354.1857.8741.51
ECOWPacer Emerging Markets Cash Cow20200124ETF72.208.659.399.39-0.74-0.74
ECPGEncore Capital Group, Inc.20200124A16.756.682.322.614.364.07
ECTECA Marcellus Trust 1 Interest20200124A173.19123.38109.74109.9813.6413.40
EDConsolidated Edison, Inc.20200124A3.321.890.961.310.930.57
EDCDirexion Daily Emerging Markets20200124ETF6.153.480.710.672.772.81
EDENiShares MSCI Denmark ETF20200124ETF16.679.055.815.773.243.28
EDITEditas Medicine, Inc. Common St20200124A20.4719.034.814.3914.2314.64
EDIVSPDR S&P Emerging Markets Divid20200124ETF43.5319.9717.7217.722.252.25
EDNTEdison Nation, Inc. Common Stoc20200124A106.2197.7062.1262.1235.5835.58
EDOGALPS Emerging Sector Dividend D20200124ETF38.1746.9637.5237.529.449.44
EDOWFirst Trust Dow 30 Equal Weight20200124ETF20.596.297.577.60-1.28-1.31
EDRYEuroDry Ltd. Common Shares20200124A813.99847.23329.33370.13517.90477.10
EDSAEdesa Biotech, Inc. Common Shar20200124A112.8463.0029.9432.2233.0630.78
EDUCEducational Development Corp20200124A83.3745.8721.7721.7024.1024.17
EDVVanguard World Funds Extended D20200124ETF7.444.012.632.551.381.46
EDZDirexion Daily Emerging Markets20200124ETF3.162.92-0.650.243.572.68
EEEl Paso Electric Company20200124A3.161.631.211.200.420.42
EEFTEuronet Worldwide Inc20200124A12.446.201.701.664.504.54
EEHELEMENTS Linked to the SPECTRUM20200124ETN532.30
EELVInvesco S&P Emerging Markets Lo20200124ETF49.4919.5117.6919.661.82-0.15
EEMiShares MSCI Emerging Markets E20200124ETF2.242.420.000.412.432.01
EEMAiShares MSCI Emerging Markets A20200124ETF17.7516.0813.5513.862.532.22
EEMDAAM S&P Emerging Markets High D20200124ETF45.497.237.237.230.000.00
EEMOInvesco S&P Emerging Markets Mo20200124ETF84.7631.8831.0131.580.870.30
EEMSiShares MSCI Emerging Markets S20200124ETF76.4322.7522.7922.79-0.03-0.03
EEMViShares Edge MSCI Min Vol Emerg20200124ETF5.602.271.501.550.770.72
EEMXSPDR MSCI Emerging Markets Foss20200124ETF23.7616.3516.3516.350.000.00
EESWisdomTree U.S. SmallCap Fund20200124ETF10.5110.2310.8810.49-0.65-0.27
EETProShares Ultra MSCI Emerging M20200124ETF35.4530.4929.4029.661.090.83
EEVProShares Trust UltraShort MSCI20200124ETF5.203.080.121.812.961.27
EEXEmerald Holding, Inc.20200124A29.2814.277.308.996.975.28
EFAiShares MSCI EAFE ETF20200124ETF1.441.480.660.680.820.80
EFADProShares MSCI EAFE Dividend Gr20200124ETF19.9111.9111.4411.400.460.50
EFASGlobal X MSCI SuperDividend EAF20200124ETF27.1517.0617.2217.06-0.160.00
EFAViShares Edge MSCI Min Vol EAFE20200124ETF1.621.911.481.510.430.40
EFAXSPDR MSCI EAFE Fossil Fuel Rese20200124ETF34.255.565.135.280.430.28
EFCEllington Financial Inc. Common20200124A5.624.341.712.172.632.17
EFGiShares MSCI EAFE Growth ETF20200124ETF5.976.816.056.270.760.54
EFNLiShares MSCI Finland ETF20200124ETF52.5427.4827.0027.010.480.48
EFOProShares Ultra MSCI EAFE20200124ETF82.9429.1629.1630.950.00-1.79
EFOIEnergy Focus, Inc.20200124A81.4591.9382.5883.949.357.99
EFSCEnterprise Financial Services C20200124A18.9513.048.739.054.313.99
EFUProShares Trust UltraShort MSCI20200124ETF39.6943.5334.9434.948.598.59
EFViShares MSCI EAFE Value ETF20200124ETF2.111.711.141.120.560.58
EFXEquifax, Incorporated20200124A6.953.481.331.432.152.05
EFZProShares Trust Short MSCI EAFE20200124ETF13.177.197.197.190.000.00
EGANeGain Corporation20200124A41.6623.179.8110.6613.3512.50
EGBNEagle Bancorp Inc20200124A12.5712.501.452.4811.0610.02
EGHT8x8, Inc. Common Stock20200124A9.257.472.135.355.342.12
EGLEEagle Bulk Shipping Inc.20200124A34.2523.798.509.8615.3013.93
EGOEldorado Gold Corporation20200124A13.6412.253.274.168.988.09
EGOVNIC Inc20200124A10.8816.130.900.9115.2315.22
EGPEastGroup Properties Inc.20200124A12.725.651.972.143.683.50
EGPTVanEck Vectors Egypt Index ETF20200124ETF154.0087.06-7.7760.1494.8326.92
EGRXEagle Pharmaceuticals, Inc.20200124A44.7216.805.806.7611.0010.04
EGYVaalco Energy, Inc.20200124A56.2253.3117.2317.3336.0835.97
EHCEncompass Health Corporation Co20200124A8.973.710.580.533.133.18
EHTHeHealth, Inc.20200124A19.9413.993.906.9410.107.05
EIDOiShares MSCI Indonesia ETF20200124ETF3.963.381.231.472.161.91
EIDXEidos Therapeutics, Inc. Common20200124A144.0357.0130.8936.9626.1220.05
EIGEmployers Holdings, Inc.20200124A17.668.432.432.125.996.31
EIGIEndurance International Group H20200124A28.5214.867.548.127.326.75
EIGREiger BioPharmaceuticals, Inc.20200124A40.7621.615.814.8115.8016.80
EINCVanEck Vectors Energy Income ET20200124ETF72.9362.3349.9750.1312.3612.20
EIRLiShares MSCI Ireland ETF20200124ETF36.4910.364.794.775.575.59
EISiShares MSCI Israel ETF20200124ETF54.2331.3229.3229.762.001.56
EIXEdison International20200124A4.562.982.141.940.841.04
EJANInnovator MSCI Emerging Markets20200124ETF22.299.537.357.352.182.18
EJULInnovator MSCI Emerging Markets20200124ETF29.1111.51-10.24-10.2421.7621.76
EKARIdeanomics NextGen Vehicles and20200124ETF32.5123.777.056.9016.7216.87
EKSOEkso Bionics Holdings, Inc. Com20200124A84.7193.6861.4664.4832.2229.21
ELThe Estee Lauder Companies Inc.20200124A4.392.921.721.691.191.22
ELAEnvela Corporation20200124A149.15103.6681.5560.1122.1143.55
ELANElanco Animal Health Incorporat20200124A3.483.831.352.012.481.83
ELDWisdomTree Emerging Markets Loc20200124ETF26.2219.5719.0819.090.490.48
ELFe.l.f. Beauty, Inc.20200124A14.3112.095.776.846.325.25
ELGXEndologix Inc20200124A103.7167.8421.2120.8846.7647.09
ELLOEllomay Capital LTD20200124A205.34139.5313.2712.88126.26126.66
ELMDElectromed, Inc.20200124A196.97101.6264.9464.8736.6936.75
ELOXEloxx Pharmaceuticals, Inc. Com20200124A91.0958.9436.3336.4622.6022.47
ELSEquity Lifestyle Properties, In20200124A6.722.871.251.741.621.13
ELSEElectro-Sensors Inc20200124A410.40369.31369.31369.310.000.00
ELTKEltek Ltd20200124A100.29114.0250.1659.7463.8754.28
ELVTElevate Credit, Inc.20200124A25.5523.8518.2918.835.575.02
ELYCallaway Golf Company20200124A7.665.721.251.474.464.25
EMAGVanEck Vectors Emerging Markets20200124ETF177.50
EMANeMagin Corporation20200124A127.71155.69108.62115.5047.0840.19
EMBiShares J.P. Morgan USD Emergin20200124ETF0.896.926.756.770.180.17
EMBHiShares Interest Rate Hedged Em20200124ETF36.06
EMCBWisdomTree Emerging Markets Cor20200124ETF101.7782.6582.6582.650.000.00
EMCFEmclaire Financial Corp20200124A253.520.00
EMCGWisdomTree Emerging Markets Con20200124ETF49.9232.0432.0432.040.000.00
EMDVProShares MSCI Emerging Markets20200124ETF61.5139.0243.5443.88-4.52-4.86
EMEEMCOR Group, Inc.20200124A12.657.153.063.064.104.09
EMFMGlobal X MSCI Next Emerging & F20200124ETF56.8143.8244.6144.61-0.79-0.79
EMGFiShares Edge MSCI Multifactor E20200124ETF17.556.475.815.730.670.74
EMHYiShares J.P. Morgan EM High Yie20200124ETF4.762.802.672.710.150.09
EMIFiShares Emerging Markets Infras20200124ETF61.0346.7942.3842.384.404.40
EMIHXtrackers Emerging Markets Bond20200124ETF93.2881.7781.7781.770.000.00
EMKREmcore Corp20200124A60.7932.7615.8115.3716.9517.39
EMLEastern Company20200124A240.61122.86109.04107.1613.8215.70
EMLCVanEck Vectors J.P. Morgan EM L20200124ETF2.961.981.031.030.950.95
EMLPFirst Trust North American Ener20200124ETF4.344.383.994.290.380.09
EMMFWisdomTree Emerging Markets Mul20200124ETF115.7729.8729.8729.870.000.00
EMMSEmmis Communications Corp20200124A181.1294.1475.5880.0818.5514.06
EMNEastman Chemical Company20200124A8.143.800.900.742.903.06
EMNTPIMCO Enhanced Short Maturity A20200124ETF6.991.121.001.120.120.00
EMPEntergy Mississippi, LLC First20200124A40.4523.4422.0222.021.411.41
EMQQEMQQ The Emerging Markets Inter20200124ETF18.1612.019.3110.122.781.97
EMREmerson Electric Co.20200124A2.503.042.392.420.650.63
EMSGXtrackers MSCI Emerging Markets20200124ETF28.54
EMSHProShares Short Term USD Emergi20200124ETF40.6015.3326.9515.33-11.620.00
EMTLSPDR DoubleLine Emerging Market20200124ETF16.6214.2913.7813.690.510.60
EMTYProShares Decline of the Retail20200124ETF17.0518.2217.9117.700.310.52
EMXEMX Royalty Corporation20200124A74.7065.5830.9639.6434.6225.94
EMXCiShares MSCI Emerging Markets e20200124ETF39.2923.7822.1623.781.620.00
ENBEnbridge, Inc20200124A2.473.823.012.900.810.92
ENBLENABLE MIDSTREAM PARTNERS, LP20200124A10.639.234.074.215.165.02
ENDPEndo International plc20200124A17.0514.454.936.359.508.09
ENFRAlerian Energy Infrastructure E20200124ETF33.3916.1515.6915.690.460.46
ENGENGlobal Corp20200124A233.3694.0492.6795.051.37-1.01
ENLCENLINK MIDSTREAM, LLC20200124A18.6915.279.058.216.246.07
ENLVEnlivex Therapeutics Ltd. Ordin20200124A572.25261.28119.62122.68141.66138.60
ENOBEnochian Biosciences Inc. Commo20200124A173.06171.94110.45111.8761.4960.08
ENORiShares MSCI Norway ETF20200124ETF48.6531.1528.9430.712.220.44
ENPHEnphase Energy, Inc.20200124A8.155.252.652.732.602.52
ENREnergizer Holdings, Inc20200124A9.495.032.142.342.882.68
ENSEnerSys, Inc.20200124A15.426.573.303.753.272.82
ENSGThe Ensign Group, Inc.20200124A13.385.101.131.443.973.65
ENSVEnservco Corp.20200124A62.0179.9576.8678.283.091.67
ENTGlobal Eagle Entertainment Inc.20200124A199.20231.99266.83266.65-34.84-34.65
ENTAEnanta Pharmaceuticals, Inc20200124A24.7613.654.705.518.958.14
ENTGEntegris Inc20200124A7.283.081.081.182.001.91
ENTRERShares Entrepreneur 30 ETF20200124ETF25.4116.2913.9713.962.322.33
ENTXEntera Bio Ltd. Ordinary Shares20200124A478.16357.05322.57343.8834.4813.18
ENVENVESTNET, INC.20200124A13.625.772.011.913.763.86
ENVAEnova International, Inc.20200124A21.2812.632.082.6710.559.96
ENZEnzo Biochem, Inc.20200124A67.1143.2927.5427.4315.7515.86
ENZLiShares Trust iShares MSCI New20200124ETF33.8520.0420.0120.010.040.04
EOGEOG Resources, Inc.20200124A3.987.334.895.102.442.23
EOLSEvolus, Inc. Common Stock20200124A34.7128.5916.7918.2911.8010.30
EPACEnerpac Tool Group Corp.20200124A14.036.042.453.163.592.88
EPAMEPAM SYSTEMS, INC.20200124A13.195.451.862.713.592.74
EPAYBottomline Technologies Inc20200124A11.978.801.571.717.237.09
EPCEdgewell Personal Care Company20200124A11.965.941.441.544.504.39
EPDEnterprise Products Partners L.20200124A3.673.300.821.382.471.92
EPHEiShares MSCI Philippines ETF20200124ETF5.938.831.596.407.252.43
EPIWisdomTree India Earnings Fund20200124ETF4.123.680.961.102.722.58
EPIXESSA Pharma Inc. Common Stock20200124A39.0023.9110.379.0913.5514.82
EPMEvolution Petroleum Corporation20200124A45.9212.976.356.656.626.32
EPOLiShares MSCI Poland ETF20200124ETF5.483.980.651.203.332.78
EPPiShares MSCI Pacific ex Japan E20200124ETF2.342.121.031.061.121.13
EPREPR Properties20200124A5.973.080.990.912.092.17
EPRFInnovator S&P Investment Grade20200124ETF18.9330.5129.5829.580.930.93
EPRTEssential Properties Realty Tru20200124A9.6911.447.387.504.114.03
EPSWisdomTree U.S. LargeCap Fund20200124ETF5.363.693.183.540.510.15
EPSNEpsilon Energy Ltd.20200124A322.85204.81-21.02-21.02225.83225.83
EPUiShares MSCI Peru ETF20200124ETF23.9822.2119.4721.302.740.91
EPVProShares UltraShort FTSE Europ20200124ETF24.2414.1711.0512.033.122.14
EPZMEpizyme, Inc20200124A16.9513.79-6.08-3.9019.8817.72
EQEquillium, Inc. Common Stock20200124A189.97459.4281.9786.97377.45372.45
EQALInvesco Russell 1000 Equal Weig20200124ETF6.8810.17-5.16-4.8515.3315.02
EQBKEquity Bancshares, Inc. Class A20200124A211.3870.4937.5732.5432.9237.94
EQCEquity Commonwealth20200124A10.125.082.973.072.112.01
EQHEquitable Holdings, Inc.20200124A4.593.32-0.370.353.702.97
EQIXEquinix, Inc. Common Stock REIT20200124A11.654.952.202.492.762.46
EQLALPS Equal Sector Weight ETF20200124ETF13.444.863.423.521.441.34
EQMEQM Midstream Partners, LP20200124A13.588.663.613.325.055.34
EQREquity Residential20200124A3.902.47-0.290.062.762.41
EQRRProShares Equities for Rising R20200124ETF11.26115.47115.51115.47-0.040.00
EQSEquus Total Return, Inc.20200124A828.340.00
EQTEQT CORP20200124A15.3610.564.304.786.265.77
EQWLInvesco S&P 100 Equal Weight ET20200124ETF26.9519.1918.8418.810.350.37
EQXEquinox Gold Corp.20200124A25.6419.0611.2211.457.847.61
ERAERA GROUP INC.20200124A48.6531.2021.9421.569.279.65
ERFEnerplus Corporation20200124A18.4515.986.096.779.879.19
ERIEldorado Resorts, Inc20200124A10.587.305.995.891.311.42
ERIEErie Indemnity Co20200124A36.0911.853.815.308.046.56
ERIIEnergy Recovery, Inc.20200124A16.2118.795.785.3513.0113.44
ERMEquityCompass Risk Manager ETF20200124ETF41.5124.5725.1725.17-0.60-0.60
EROSEROS INTERNATIONAL PLC20200124A25.6922.881.163.2221.7219.67
ERSXERShares Non-US Small Cap ETF20200124ETF54.66
ERUSiShares MSCI Russia ETF20200124ETF10.444.321.501.662.822.66
ERXDirexion Daily Energy Bull 2X S20200124ETF6.956.280.940.175.346.11
ERYDirexion Daily Energy Bear 2X S20200124ETF5.076.062.202.573.863.49
ESEversource Energy20200124A3.091.95-0.010.411.961.55
ESBKElmira Savings Bank Elmira NY20200124A231.67130.33-23.67-23.67154.01154.01
ESCAEscalade Inc20200124A159.77225.5955.6255.87169.98169.72
ESEESCO Technologies, Inc.20200124A19.787.262.102.395.154.87
ESEAEuroseas Ltd.(Marshall Islands)20200124A291.01314.13279.07279.3735.0634.77
ESGFlexShares Trust FlexShares STO20200124ETF6.758.711.081.867.626.85
ESGDiShares Trust iShares ESG MSCI20200124ETF8.613.122.172.590.950.53
ESGEiShares, Inc. iShares ESG MSCI20200124ETF8.094.353.993.980.360.37
ESGGFlexShares STOXX Global ESG Imp20200124ETF173.0041.80-24.97-25.1666.7766.96
ESGNColumbia Sustainable Internatio20200124ETF109.4288.6689.9591.51-1.29-2.85
ESGREnstar Group20200124A60.2429.7515.6315.8714.1313.44
ESGSColumbia Sustainable U.S. Equit20200124ETF71.8118.1520.7820.78-2.63-2.63
ESGUiShares Trust iShares ESG MSCI20200124ETF3.294.164.114.230.05-0.08
ESGVVanguard ESG U.S. Stock ETF20200124ETF5.413.782.052.281.721.50
ESIElement Solutions Inc.20200124A8.467.402.293.405.123.99
ESLTElbit Systems Ltd20200124A33.1225.4820.8921.084.594.40
ESMLiShares ESG MSCI USA Small-Cap20200124ETF15.449.9510.3910.67-0.44-0.72
ESNTEssent Group LTD20200124A7.364.090.431.723.662.37
ESPEspey Mfg. & Electronics Corp20200124A364.92363.90313.55363.9050.350.00
ESPOVanEck Vectors Video Gaming and20200124ETF19.3915.0012.6312.302.372.70
ESPREsperion Therapeutics, Inc.20200124A29.1716.095.024.1211.0711.96
ESQEsquire Financial Holdings, Inc20200124A328.72110.4143.2326.3167.1884.09
ESRTEMPIRE STATE REALTY TRUST, INC.20200124A7.247.515.565.521.951.99
ESSEssex Property Trust, Inc20200124A6.763.350.700.982.642.37
ESSAESSA Bancorp, Inc.20200124A96.5546.9938.0338.038.968.96
ESTAEstablishment Labs Holdings Inc20200124A63.3126.2314.7014.8411.5311.39
ESTCElastic N.V.20200124A14.207.633.694.043.943.59
ESTEEarthstone Energy Inc. Class A20200124A52.2033.4917.3120.1416.1813.35
ESXBCommunity Bankers Trust Corpora20200124A74.46228.8744.9645.39183.91183.48
ETEnergy Transfer LP Common Units20200124A7.846.621.992.104.624.51
ETFCE*Trade Financial Corporation20200124A4.713.710.690.673.023.04
ETHEthan Allen Interiors Inc20200124A13.057.892.152.775.745.12
ETHOETF Managers Trust New Issue20200124ETF26.3712.42-1.17-1.1713.5913.59
ETMEntercom Communications20200124A22.3820.645.106.0415.5414.59
ETNEaton Corporation, plc Ordinary20200124A3.592.340.740.781.601.56
ETONEton Pharmaceutcials, Inc. Comm20200124A98.8882.47-22.13-19.95104.59102.41
ETREntergy Corporation20200124A3.833.712.412.551.291.15
ETRNEquitrans Midstream Corporation20200124A10.488.562.703.825.864.73
ETSYEtsy, Inc.20200124A7.164.531.581.942.952.59
ETTXEntasis Therapeutics Holdings I20200124A252.24129.4957.1874.9572.3154.54
EUDGWisdomTree Europe Quality Divid20200124ETF80.8816.3616.3616.360.000.00
EUDVProShares MSCI Europe Dividend20200124ETF39.7642.3141.3341.330.980.98
EUFNiShares MSCI Europe Financials20200124ETF5.353.732.332.401.391.33
EUMProShares Trust Short MSCI Emer20200124ETF5.985.974.593.651.372.32
EUMFWisdomTree Europe Multifactor F20200124ETF72.5677.7712.9877.7764.790.00
EUMViShares Edge MSCI Min Vol Europ20200124ETF34.109.019.019.010.000.00
EURLDirexion Daily FTSE Europe Bull20200124ETF15.6111.9212.6512.72-0.73-0.80
EURNEURONAV NV20200124A9.377.192.333.304.863.88
EURZXtrackers Eurozone Equity ETF20200124ETF123.3865.7061.4465.704.250.00
EUSAiShares MSCI USA Equal Weighted20200124ETF10.174.805.155.25-0.35-0.45
EUSCWisdomTree Europe Hedged SmallC20200124ETF30.204.534.834.53-0.290.00
EVEaton Vance Corp.20200124A6.984.262.012.142.252.13
EVAEnviva Partners, LP20200124A22.7812.098.709.063.393.04
EVBGEverbridge, Inc. Common Stock20200124A17.209.542.432.957.106.59
EVBNEvans Bancorp Inc20200124A130.6662.2529.1940.0033.0622.25
EVCEntravision Communication20200124A60.5433.3523.3321.5410.0211.81
EVEREverQuote, Inc. Class A Common20200124A38.7223.388.5812.6314.8010.75
EVFMEvofem Biosciences, Inc. Common20200124A74.7768.358.3112.7360.0455.63
EVGNEVOGENE LTD.20200124A1483.66473.85473.85473.850.000.00
EVHEvolent Health, Inc Class A Com20200124A14.7712.012.561.839.4510.18
EVIEVI Industries, Inc.20200124A180.9558.5845.2846.5713.3012.01
EVKEver-Glory International Group,20200124A323.31252.31252.31252.310.000.00
EVLOEvelo Biosciences, Inc. Common20200124A151.3188.6982.9988.015.700.67
EVOKEvoke Pharma, Inc.20200124A101.38103.9690.0489.7313.9214.23
EVOLEvolving Systems, Inc.20200124A315.33271.29184.33192.6086.9578.69
EVOPEVO Payments, Inc. Class A Comm20200124A24.6622.242.996.2619.2415.98
EVREvercore Inc.20200124A10.315.241.181.224.064.02
EVRGEvergy, Inc.20200124A3.391.871.091.380.770.49
EVRIEveri Holdings Inc20200124A9.947.331.602.845.734.49
EVSIEnvision Solar International, I20200124A256.80130.75104.75107.7326.0023.02
EVTCEVERTEC, INC.20200124A12.597.524.424.473.093.04
EVXVanEck Vectors Environmental Se20200124ETF27.5527.1722.03-9.625.1436.79
EWEdwards Lifesciences Corp20200124A5.363.260.671.252.592.00
EWAiShares MSCI Australia ETF20200124ETF4.313.191.711.971.481.22
EWBCEast-West Bancorp Inc20200124A5.779.075.776.293.302.78
EWCiShares MSCI Canada ETF20200124ETF3.332.341.041.291.291.05
EWCOInvesco Exchange-Traded Fund Tr20200124ETF39.0922.2221.2521.250.970.97
EWDiShares MSCI Sweden ETF20200124ETF3.284.974.754.890.230.10
EWGiShares MSCI Germany ETF20200124ETF3.372.591.521.841.060.74
EWGSiShares MSCI Germany Small-Cap20200124ETF20.0919.5419.5419.540.000.00
EWHiShares MSCI Hong Kong ETF20200124ETF4.164.262.382.781.881.48
EWIiShares MSCI Italy ETF20200124ETF3.405.752.962.722.793.03
EWJiShares MSCI Japan ETF20200124ETF1.681.500.230.361.271.13
EWJEiShares MSCI Japan Equal Weight20200124ETF7.468.218.218.210.000.00
EWJViShares MSCI Japan Value ETF20200124ETF21.8326.3626.3626.360.000.00
EWKiShares MSCI Belgium ETF20200124ETF11.634.971.620.793.354.18
EWLiShares MSCI Switzerland ETF20200124ETF2.432.682.141.960.540.72
EWMiShares MSCI Malaysia ETF20200124ETF3.985.280.701.214.594.10
EWMCInvesco S&P MidCap 400 Equal We20200124ETF16.424.753.603.571.151.17
EWNiShares MSCI Netherlands ETF20200124ETF3.295.244.034.211.211.03
EWOiShares MSCI Austria ETF20200124ETF24.408.813.714.385.104.44
EWPiShares MSCI Spain ETF20200124ETF3.574.162.983.161.201.02
EWQiShares MSCI France ETF20200124ETF3.112.850.601.322.251.53
EWREInvesco S&P 500 Equal Weight Re20200124ETF11.524.573.954.120.620.45
EWSiShares MSCI Singapore ETF20200124ETF4.313.181.972.181.211.01
EWSCInvesco S&P SmallCap 600 Equal20200124ETF33.9725.2716.3315.948.949.33
EWTiShares MSCI Taiwan ETF20200124ETF2.462.08-0.44-0.262.522.34
EWUiShares MSCI United Kingdom ETF20200124ETF2.972.060.760.941.291.12
EWUSiShares MSCI United Kingdom Sma20200124ETF32.6310.9210.6510.640.270.28
EWVProShares Trust UltraShort MSCI20200124ETF25.8511.769.439.432.332.33
EWWiShares MSCI Mexico ETF20200124ETF2.343.430.520.222.913.21
EWXSPDR S&P Emerging Markets Small20200124ETF23.7014.6913.0713.171.631.52
EWYiShares MSCI South Korea ETF20200124ETF1.602.390.660.831.751.58
EWZiShares MSCI Brazil ETF20200124ETF2.152.280.450.531.841.76
EWZSiShares MSCI Brazil Small-Cap E20200124ETF15.856.186.146.060.050.13
EXASExact Sciences Corp20200124A9.145.441.722.173.723.27
EXCExelon Corporation20200124A2.185.912.822.983.092.94
EXELExelixis Inc20200124A6.116.530.091.266.445.27
EXFOEXFO INC.20200124A97.9642.4589.0776.00-46.62-33.55
EXIiShares Global Industrials ETF20200124ETF21.0810.817.918.152.902.66
EXKEndeavour Silver Corp.20200124A46.6837.7927.1927.2610.6010.53
EXLSExlService Holdings, Inc.20200124A14.745.771.692.104.083.67
EXPEagle Materials, Inc.20200124A14.796.431.212.485.223.95
EXPCExperience Investment Corp. Cla20200124A23.9474.7849.8149.8124.9724.97
EXPDExpeditors International of Was20200124A5.488.481.894.966.583.51
EXPEExpedia Group, Inc. Common Stoc20200124A4.546.541.191.995.364.55
EXPIeXp World Holdings, Inc. Common20200124A40.7225.2517.8918.007.367.24
EXPOExponent Inc20200124A15.076.863.213.173.653.69
EXPRExpress, Inc.20200124A21.1118.828.419.3410.439.47
EXRExtra Space Storage, Inc.20200124A5.562.680.751.381.931.30
EXTNExterran Corporation20200124A46.3724.961.921.3023.0423.66
EXTRExtreme Networks20200124A14.069.313.343.905.965.41
EYENational Vision Holdings, Inc.20200124A13.059.572.031.707.547.87
EYEGEyegate Pharmaceuticals, Inc. C20200124A197.64129.2180.0584.5949.1744.63
EYENEyenovia, Inc. Common Stock20200124A203.00134.4282.4288.3251.9946.10
EYESSecond Sight Medical Products,20200124A131.7290.26110.77107.35-20.51-17.09
EYLDCambria Emerging Shareholder Yi20200124ETF114.1860.8868.3263.47-7.44-2.59
EYPTEyePoint Pharmaceuticals, Inc.20200124A65.9770.5318.7723.3351.7647.20
EZAiShares MSCI South Africa ETF20200124ETF10.549.517.077.712.441.82
EZJProShares Ultra MSCI Japan20200124ETF29.6114.698.6011.336.093.36
EZMWisdomTree U.S. MidCap Fund20200124ETF9.137.934.684.113.263.82
EZPWEzcorp Inc20200124A16.6717.22-1.10-1.5118.3318.73
EZUiShare MSCI Eurozone ETF of ISH20200124ETF2.402.261.161.371.100.89
FFord Motor Company20200124A11.109.172.943.706.235.47
FAARFirst Trust Alternative Absolut20200124ETF34.3313.4913.8313.49-0.340.00
FABFirst Trust Multi Cap Value Alp20200124ETF32.629.726.708.003.021.72
FADFirst Trust Multi Cap Growth Al20200124ETF34.6014.2013.7613.820.440.37
FAFFirst American Financial Corpor20200124A6.643.012.191.670.821.34
FALNiShares Fallen Angels USD Bond20200124ETF10.114.343.633.630.710.71
FAMIFarmmi, Inc.20200124A253.10234.74186.47186.8448.2747.91
FANFirst Trust Global Wind Energy20200124ETF15.8612.957.8111.905.141.05
FANGDiamondback Energy, Inc.20200124A7.065.462.152.573.302.89
FARMFarmer Bros Co20200124A54.3127.56-1.454.9529.0122.61
FAROFaro Technologies Inc20200124A27.5514.274.276.4210.007.85
FASDirexion Daily Financial Bull 320200124ETF8.095.211.001.264.213.95
FASTFastenal Co20200124A3.163.25-0.010.523.262.74
FATFAT Brands Inc. Common Stock20200124A519.82450.55242.58242.58207.97207.97
FATEFate Therapeutics, Inc.20200124A26.3415.766.846.628.929.15
FAUGFT Cboe Vest U.S. Equity Buffer20200124ETF24.89297.12297.12297.120.000.00
FAUSFirst Trust Australia AlphaDEX20200124ETF33.0115.05-41.91-41.6756.9656.72
FAZDirexion Daily Financial Bear 320200124ETF9.995.843.793.872.051.96
FBFacebook, Inc. Class A20200124A1.781.390.200.511.200.89
FBCFlagstar Bancorp, Inc. New20200124A10.754.331.661.742.672.59
FBGXUBS AG FI Enhanced Large Cap Gr20200124ETN49.1730.4228.7828.631.631.79
FBHSFORTUNE BRANDS HOME & SECURITY,20200124A6.412.691.751.870.930.82
FBIOFortress Biotech, Inc.20200124A57.5238.2110.2113.9228.0024.29
FBIZFirst Business Financial Servic20200124A239.25105.4076.5188.4528.8916.95
FBKFB Financial Corporation20200124A22.9816.939.7910.937.156.00
FBMFoundation Building Materials,20200124A19.8612.912.06-0.1710.8413.08
FBMSFirst Bancshares, Inc.20200124A20.7410.448.318.422.132.02
FBNCFirst Bancorp/NC20200124A21.3113.185.146.518.046.67
FBNDFidelity Total Bond ETF20200124ETF3.183.731.411.482.332.25
FBPFirst BanCorp.20200124A10.347.483.454.164.023.30
FBSSFauquier Bankshares Inc20200124A349.56174.9065.931.01108.97176.15
FBTFirst Trust NYSE Arca Biotechno20200124ETF10.155.784.064.761.711.01
FBZFirst Trust Brazil AlphaDEX Fun20200124ETF43.8017.0912.8212.724.274.37
FCFranklin Covey Company20200124A33.3217.2913.1314.544.162.76
FCAFirst Trust China AlphaDEX Fund20200124ETF77.0611.916.956.954.964.96
FCALFirst Trust California Municipa20200124ETF22.679.819.819.810.000.00
FCANFirst Trust Canada AlphaDEX Fun20200124ETF18.324.004.004.000.000.00
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200124A7.496.551.191.505.365.05
FCBCFirst Community Bankshares, Inc20200124A35.6017.4011.1411.796.265.61
FCBPFirst Choice Bancorp Common Sto20200124A49.3018.3119.5218.60-1.21-0.30
FCCOFirst Community Corp20200124A199.47121.08122.01121.30-0.93-0.23
FCCY1st Constitution Bancorp20200124A90.5428.7026.9526.851.751.86
FCEFFirst Trust CEF Income Opportun20200124ETF31.7313.9112.2912.291.631.63
FCELFuelCell Energy Inc NEW (DE)20200124A54.9043.6824.6330.2219.0513.45
FCFFirst Commonwealth Financial Co20200124A7.577.503.333.884.173.61
FCFSFirstCash, Inc.20200124A16.067.502.132.315.375.19
FCGFirst Trust Natural Gas ETF20200124ETF10.008.532.262.736.275.80
FCNFTI Consulting, Inc.20200124A18.749.305.487.433.821.87
FCNCAFirst Citizens BancShares Inc20200124A48.5625.5017.0218.358.736.90
FCOMFidelity MSCI Communication Ser20200124ETF5.174.593.732.670.861.92
FCORFidelity Corporate Bond ETF20200124ETF14.8411.714.054.237.667.48
FCPIFidelity Stocks for Inflation E20200124ETF21.3614.9512.9612.961.991.99
FCPTFour Corners Property Trust, In20200124A9.387.451.58-1.265.878.71
FCTRFirst Trust Lunt U.S. Factor Ro20200124ETF28.9323.5922.9523.330.640.26
FCVTFirst Trust SSI Strategic Conve20200124ETF30.6017.9814.1815.763.802.22
FCXFreeport-McMoran Inc.20200124A8.536.722.212.604.514.12
FDBCFidelity D & D Bancorp, Inc. Co20200124A483.13112.43110.31110.312.112.11
FDDFirst Trust STOXX European Sele20200124ETF16.6111.378.659.842.721.53
FDEFFirst Defiance Financial Corp20200124A14.9835.212.762.7032.4532.51
FDEMFidelity Targeted Emerging Mark20200124ETF15.014.391.591.882.802.51
FDEVFidelity Targeted International20200124ETF6.5310.6310.0710.070.560.56
FDHYFidelity High Yield Factor ETF20200124ETF22.4427.7712.2613.5115.5214.27
FDISFidelity MSCI Consumer Discreti20200124ETF5.425.851.203.584.642.26
FDIVFirst Trust Strategic Income ET20200124ETF21.4016.8416.8416.840.000.00
FDLFirst Trust Morningstar Dividen20200124ETF3.613.452.222.491.220.96
FDLOFidelity Low Volatility Factor20200124ETF10.397.076.366.600.710.47
FDMFirst Trust Dow Jones Select Mi20200124ETF14.3516.8917.8716.77-0.980.12
FDMOFidelity Momentum Factor ETF20200124ETF14.966.771.636.385.130.39
FDNFirst Trust Dow Jones Internet20200124ETF3.922.341.131.671.210.67
FDNIFirst Trust Dow Jones Internati20200124ETF60.62107.6992.1292.1215.5815.58
FDPFresh Del Monte Produce Inc.20200124A19.3210.713.174.197.546.52
FDRRFidelity Dividend ETF for Risin20200124ETF36.4020.9619.2019.051.761.91
FDSFactset Research Systems20200124A10.645.521.862.033.653.48
FDTFirst Trust Developed Markets e20200124ETF22.3212.8511.3312.551.510.30
FDTSFirst Trust Developed Markets e20200124ETF79.2229.93-10.77-10.7740.7040.70
FDUSFidus Investment Corp.20200124A15.8120.9910.5019.6610.481.33
FDVVFidelity High Dividend ETF20200124ETF19.3214.2812.8612.451.421.83
FDXFedEx Corporation20200124A5.293.201.941.931.261.27
FEFirstEnergy Corp.20200124A2.213.790.471.283.322.52
FEIMFrequency Electronics, Inc.20200124A170.1395.4081.9783.9113.4411.49
FELEFranklin Electric Co Inc20200124A13.946.041.932.384.113.66
FEMFirst Trust Emerging Markets Al20200124ETF12.346.191.795.754.400.45
FEMBFirst Trust Emerging Markets Lo20200124ETF8.257.186.606.810.570.36
FEMSFirst Trust Emerging Markets Sm20200124ETF39.3326.4923.4323.493.063.00
FENCFennec Pharmaceuticals Inc. Com20200124A201.94121.4722.1523.4499.3198.02
FENYFidelity MSCI Energy Index ETF20200124ETF6.855.873.024.782.851.09
FEPFirst Trust Europe AlphaDEX Fun20200124ETF15.706.025.014.981.001.04
FETFORUM ENERGY TECHNOLOGIES, INC.20200124A81.8753.7840.0341.2713.6712.45
FEULCredit Suisse FI Enhanced Europ20200124ETN160.76
FEUZFirst Trust Eurozone AlphaDEX20200124ETF105.3156.8756.9059.43-0.03-2.56
FEXFirst Trust Large Cap Core Alph20200124ETF5.175.233.033.012.202.22
FEYEFireEye, Inc.20200124A6.2819.039.209.319.899.85
FEZSPDR EURO STOXX 50 ETF20200124ETF2.482.211.061.311.150.90
FFFuture Fuel Corporation20200124A22.4913.221.252.8611.9710.37
FFBCFirst Financial Bancorp20200124A13.2137.3715.8029.6521.577.72
FFBWFFBW, Inc. Common Stock20200124A19.3821.1221.2420.80-0.120.32
FFGFBL Financial Group20200124A72.4528.8129.0524.70-0.244.11
FFHGFormula Folios Hedged Growth ET20200124ETF35.5628.2025.4125.632.792.57
FFHLFuwei Films (Holdings) Co., Ltd20200124A176.26145.17112.38107.2132.7937.97
FFICFlushing Financial Corp20200124A16.068.884.063.884.825.00
FFINFirst Financial Bankshares Inc20200124A19.0118.5342.5533.52-24.03-14.99
FFIUUVA Unconstrained Medium-Term F20200124ETF21.7619.0518.9818.980.080.08
FFIVF5 Networks Inc20200124A7.395.361.291.594.083.78
FFNWFirst Financial Northwest, Inc20200124A77.6646.9739.5244.197.442.78
FFRFirst Trust FTSE EPRA/NAREIT Gl20200124ETF44.3728.3028.3028.300.000.00
FFSGFormulaFolios Smart Growth ETF20200124ETF42.4524.1323.9524.130.180.00
FFTGFormulaFolios Tactical Growth E20200124ETF30.4718.5018.0318.460.470.04
FFTIFormulaFolios Tactical Income E20200124ETF16.318.908.928.92-0.02-0.02
FFTYInnovator IBD 50 ETF20200124ETF11.706.695.775.490.921.20
FFWMFirst Foundation Inc.20200124A19.928.43-1.221.579.656.86
FGFGL Holdings Ordinary Shares20200124A11.248.883.143.495.755.39
FGBIFIRST GUARANTY BANCSHARES INC20200124A246.88126.52111.93107.1614.5919.36
FGDFirst Trust Dow Jones Global Se20200124ETF21.608.016.757.781.260.23
FGENFibroGen, Inc20200124A15.527.884.755.923.131.96
FGMFirst Trust Germany AlphaDEX Fu20200124ETF35.3023.6918.5918.885.094.80
FHBFirst Hawaiian, Inc. Common Sto20200124A7.335.01-1.150.476.174.55
FHKFirst Trust Hong Kong AlphaDEX20200124ETF160.56128.4799.6699.6628.8028.80
FHLCFidelity MSCI Health Care Index20200124ETF6.305.793.513.332.282.47
FHNFirst Horizon National Corporat20200124A6.076.952.833.894.143.07
FIFRANKS INTERNATIONAL N.V.20200124A27.4922.0714.8916.327.195.75
FIBKFirst Interstate BancSystem, In20200124A14.8619.266.596.2012.6713.06
FIBRiShares Edge U.S. Fixed Income20200124ETF17.2711.0611.0911.09-0.02-0.02
FICOFair Isaac Corporation20200124A22.7310.815.545.885.164.54
FIDFirst Trust Exchange-Traded Fun20200124ETF30.4314.2213.2513.070.971.16
FIDIFidelity International High Div20200124ETF63.1845.2744.5844.820.690.45
FIDUFidelity MSCI Industrials Index20200124ETF4.403.683.714.36-0.04-0.68
FIEEFI Enhanced Europe 50 ETN20200124ETN104.94
FIHDUBS AG FI Enhanced Global High20200124ETN87.6650.1447.0746.352.883.60
FILLiShares MSCI Global Energy Prod20200124ETF92.8949.5748.9148.890.660.67
FINXGlobal X Funds Global X FinTech20200124ETF19.0310.588.949.861.640.71
FISFidelity National Information S20200124A3.664.783.223.391.561.39
FISIFinancial Institutions Inc20200124A54.7727.3219.8320.137.507.20
FISRSPDR SSGA Fixed Income Sector R20200124ETF37.899.8010.6910.25-0.89-0.45
FISVFiserv Inc20200124A4.029.665.635.934.023.73
FITFitbit, Inc. Class A common sto20200124A14.9811.696.095.905.615.79
FITBFifth Third Bancorp20200124A3.623.420.780.852.642.57
FITESPDR S&P Kensho Future Security20200124ETF22.1311.216.806.754.414.46
FIVAFidelity International Value Fa20200124ETF91.0832.8631.1831.181.681.68
FIVEFive Below, Inc. Common Stock20200124A10.354.421.982.722.451.70
FIVGDefiance Next Gen Connectivity20200124ETF6.197.990.451.127.566.90
FIVNFIVE9, INC.20200124A11.638.192.233.545.964.66
FIWFirst Trust Water ETF20200124ETF11.368.057.277.630.780.43
FIXComfort Systems USA, Inc.20200124A15.286.871.151.795.725.08
FIXDFirst Trust TCW Opportunistic F20200124ETF4.583.012.622.770.380.24
FIXXHomology Medicines, Inc. Common20200124A45.7435.9327.8331.768.104.17
FIZZNational Beverage Corp.20200124A20.986.782.532.354.254.42
FJNKPacific Global Focused High Yie20200124ETF17.20
FJPFirst Trust Japan AlphaDEX Fund20200124ETF35.7317.2517.2517.250.000.00
FKOFirst Trust South Korea AlphaDE20200124ETF67.260.300.300.300.000.00
FKUFirst Trust United Kingdom Alph20200124ETF48.9647.5642.7442.744.824.82
FLFoot Locker, Inc.20200124A5.603.161.381.691.781.47
FLAGFLAG-Forensic Accounting Long-S20200124ETF71.9047.9547.95-15.120.0063.07
FLATiPath US Treasury Flattener ETN20200124ETF82.82
FLAXFranklin FTSE Asia ex Japan ETF20200124ETF51.3943.091.2910.5041.8132.59
FLBLFranklin Liberty Senior Loan ET20200124ETF28.3723.4923.4923.490.000.00
FLBRFranklin FTSE Brazil ETF20200124ETF31.4615.2615.3415.34-0.09-0.09
FLCBFranklin Liberty U.S. Core Bond20200124ETF14.694.814.774.770.050.04
FLCHFranklin FTSE China ETF20200124ETF48.6623.6526.5818.08-2.935.57
FLCOFranklin Liberty Investment Gra20200124ETF25.749.059.059.050.000.00
FLDMFluidigm Corporation20200124A26.2839.439.5813.0329.8526.40
FLDRFidelity Low Duration Bond Fact20200124ETF6.225.775.655.570.130.20
FLEEFranklin FTSE Europe ETF20200124ETF8.548.716.546.542.162.16
FLEHFranklin FTSE Europe Hedged ETF20200124ETF29.92
FLEUBarclays ETN+ FI Enhanced Europ20200124ETN115.8733.1822.3622.3610.8210.82
FLEXFlex Ltd. Ordinary Shares20200124A7.498.832.843.175.995.65
FLFRFranklin FTSE France ETF20200124ETF11.9914.6814.0014.340.680.34
FLGBFranklin FTSE United Kingdom ET20200124ETF20.885.775.275.770.490.00
FLGECredit Suisse FI Large Cap Grow20200124ETN35.1824.9623.7824.511.300.57
FLGRFranklin FTSE Germany ETF20200124ETF10.323.743.743.740.000.00
FLGTFulgent Genetics, Inc. Common S20200124A68.6044.8726.2327.6818.6417.19
FLHKFranklin FTSE Hong Kong ETF20200124ETF27.1018.8818.1019.610.78-0.74
FLHYFranklin Liberty High Yield Cor20200124ETF7.818.517.118.511.400.00
FLIAFranklin Liberty International20200124ETF35.5827.7223.7627.723.960.00
FLICFirst of Long Island Corp/The20200124A32.4215.515.384.4810.1311.03
FLINFranklin FTSE India ETF20200124ETF27.1320.92-0.609.4221.5211.50
FLIRFlir Systems Inc20200124A6.8410.371.171.569.218.82
FLIYFranklin FTSE Italy ETF20200124ETF12.828.795.257.613.541.18
FLJHFranklin FTSE Japan Hedged ETF20200124ETF51.688.538.538.530.000.00
FLJPFranklin FTSE Japan ETF20200124ETF33.5229.9229.8729.880.050.04
FLKRFranklin FTSE South Korea ETF20200124ETF71.5829.7224.1724.305.555.42
FLLFull House Resorts, Inc.20200124A105.6149.3020.8320.8028.4728.51
FLLAFranklin FTSE Latin America20200124ETF55.1668.2869.0268.28-0.740.00
FLLVFranklin Liberty U.S. Low Volat20200124ETF13.6515.3115.0815.700.23-0.38
FLMFirst Trust Global Engineering20200124ETF146.18304.02304.02304.020.000.00
FLMBFranklin Liberty Municipal Bond20200124ETF30.232.130.070.072.062.06
FLMIFranklin Liberty Intermediate M20200124ETF29.2021.7520.4120.411.341.34
FLMNFalcon Minerals Corporation Cla20200124A39.3633.2511.7213.4421.5319.81
FLMXFranklin FTSE Mexico ETF20200124ETF36.7833.2217.9917.9915.2315.23
FLNFirst Trust Latin America Alpha20200124ETF39.3832.0331.3131.310.710.71
FLNGFLEX LNG Ltd. Ordinary Shares20200124A92.4767.7640.2638.7527.5029.01
FLNTFluent, Inc. Common Stock20200124A46.5637.9814.1318.1423.8519.96
FLOFlowers Foods, Inc.20200124A4.894.760.360.304.404.45
FLOTiShares Floating Rate Bond ETF20200124ETF1.961.040.850.850.190.19
FLOWSPX FLOW, Inc.20200124A20.814.859.753.34-4.901.51
FLQDFranklin LibertyQ Global Divide20200124ETF8.963.343.343.340.000.00
FLQEFranklin LibertyQ Emerging Mark20200124ETF63.1945.4144.8044.800.610.61
FLQGFranklin LibertyQ Global Equity20200124ETF89.0045.4245.6543.02-0.242.39
FLQHFranklin LibertyQ International20200124ETF33.2885.9082.3182.313.593.59
FLQLFranklin LibertyQ U.S. Equity E20200124ETF6.333.303.203.230.100.07
FLQMFranklin LibertyQ U.S. Mid Cap20200124ETF19.599.799.429.230.370.56
FLQSFranklin LibertyQ U.S. Small Ca20200124ETF25.1412.2314.7912.18-2.560.05
FLRFluor Corporation20200124A8.298.24-0.050.538.287.71
FLRNSPDR Bloomberg Barclays Investm20200124ETF3.287.717.707.700.010.01
FLRTPacific Global Senior Loan ETF20200124ETF26.91
FLRUFranklin FTSE Russia ETF20200124ETF49.7420.7717.6417.583.133.19
FLSFlowserve Corporation20200124A6.853.49-0.150.313.643.18
FLSAFranklin FTSE Saudi Arabia ETF20200124ETF108.2921.4120.5321.410.880.00
FLSPFranklin Liberty Systematic Sty20200124ETF19.40
FLSWFranklin FTSE Switzerland ETF20200124ETF31.4423.9023.9023.900.000.00
FLTFleetCor Technologies, Inc.20200124A7.393.401.091.302.312.10
FLTBFidelity Limited Term Bond ETF20200124ETF4.804.415.945.94-1.53-1.53
FLTRVanEck Vectors Investment Grade20200124ETF3.985.354.555.030.800.32
FLTWFranklin FTSE Taiwan ETF20200124ETF56.3648.4048.4048.400.000.00
FLWS1-800-FLOWERS.COM Inc20200124A16.6539.282.7618.1836.5121.10
FLXNFlexion Therapeutics, Inc.20200124A16.5211.812.281.539.5210.28
FLXSFlexsteel Industries20200124A97.2559.2145.7346.1813.4813.04
FLZAFranklin FTSE South Africa20200124ETF33.3744.8380.8080.23-35.97-35.40
FMiShares MSCI Frontier 100 Fund20200124ETF20.9215.219.6611.165.554.05
FMAOFarmers & Merchants Bancorp, In20200124A120.2361.1257.5257.503.613.63
FMATFidelity MSCI Materials Index E20200124ETF6.918.108.738.67-0.62-0.56
FMBFirst Trust Managed Municipal E20200124ETF3.012.702.592.660.120.05
FMBHFirst Mid Bancshares, Inc. Comm20200124A81.3023.2013.5118.489.295.66
FMBIFirst Midwest Bancorp Inc/IL20200124A6.0011.320.472.8910.868.44
FMCFMC Corporation20200124A8.014.101.251.242.862.86
FMCIForum Merger II Corporation Cla20200124A27.1942.6643.5943.59-0.93-0.93
FMFFirst Trust Managed Futures Str20200124ETF72.5149.6449.6449.640.000.00
FMHIFirst Trust Municipal High Inco20200124ETF10.819.267.197.192.062.06
FMKFirst Trust Mega Cap AlphaDEX F20200124ETF29.6917.3114.8014.002.513.31
FMNBFarmers National Banc Corp20200124A20.6512.236.686.755.555.48
FNFabrinet20200124A17.458.233.804.424.433.81
FNBF.N.B. Corp20200124A8.277.263.193.544.073.71
FNCBFNCB Bancorp Inc. Common Stock20200124A119.8945.7440.9141.944.833.79
FNCLFidelity MSCI Financials Index20200124ETF2.858.497.878.070.630.43
FNDFloor & Decor Holdings, Inc.20200124A9.919.521.181.938.357.59
FNDASchwab Fundamental U.S. Small C20200124ETF9.825.644.494.621.141.02
FNDBSchwab Fundamental U.S. Broad M20200124ETF19.8710.909.098.881.802.02
FNDCSchwab Fundamental Internationa20200124ETF21.577.445.046.102.401.34
FNDESchwab Fundamental Emerging Mar20200124ETF5.304.551.792.482.782.08
FNDFSchwab Fundamental Internationa20200124ETF6.614.273.614.240.670.03
FNDXSchwab Fundamental U.S. Large C20200124ETF4.523.972.482.531.501.44
FNFFidelity National Financial, In20200124A4.603.621.441.632.181.99
FNGDMicroSectors FANG+ Index -3X In20200124ETN12.7411.286.617.234.674.04
FNGOMicroSectors FANG+ Index 2X Lev20200124ETN12.7114.4211.0711.053.353.38
FNGSMicroSectors FANG+ ETNs due Jan20200124ETN11.1110.6210.1010.370.520.25
FNGUMicroSectors FANG+ Index 3X Lev20200124ETN9.466.972.394.004.582.97
FNGZMicroSectors FANG+ Index -2X In20200124ETN16.335.002.144.432.860.57
FNHCFedNat Holding Company Common S20200124A39.3322.333.374.3518.9517.97
FNIFirst Trust Chindia ETF20200124ETF13.889.629.069.030.550.58
FNJNFinjan Holdings, Inc.20200124A113.9785.2053.3350.9631.8634.24
FNKFirst Trust Mid Cap Value Alpha20200124ETF36.8711.199.9310.021.261.17
FNKOFunko, Inc. Class A Common Stoc20200124A15.8610.173.352.226.827.95
FNLCFirst Bancorp, Inc. (ME)20200124A98.3945.082.602.8342.4942.25
FNOVFT Cboe Vest U.S. Equity Buffer20200124ETF29.9325.4025.3225.400.070.00
FNVFranco-Nevada Corporation20200124A4.632.720.420.982.301.74
FNWBFirst Northwest Bancorp Common20200124A136.38173.6733.0233.01140.65140.66
FNXFirst Trust Mid Cap Core AlphaD20200124ETF10.314.373.914.100.450.27
FNYFirst Trust Mid Cap Growth Alph20200124ETF35.5815.8115.4415.330.380.49
FOCSFocus Financial Partners Inc. C20200124A45.2214.427.378.387.056.04
FOEFerro Corporation20200124A13.708.285.215.213.073.07
FOLDAmicus Therapeutics, Inc20200124A11.5410.353.224.347.136.01
FONRFonar Corporation20200124A112.5046.1029.2726.5716.8319.53
FORForestar Group Inc.20200124A46.8843.6725.0025.9218.6717.75
FORDForward Industries Inc-N Y20200124A227.09161.73159.63160.242.101.48
FORKFuling Global Inc20200124A521.89410.91423.64420.79-12.72-9.88
FORMFormFactor Inc.20200124A10.117.70-0.64-0.058.337.74
FORRForrester Research Inc20200124A41.5920.073.957.3116.1212.76
FOSLFossil Group, Inc.20200124A14.8412.262.842.929.429.34
FOVLiShares Focused Value Factor ET20200124ETF10.772.012.012.010.000.00
FOXFox Corporation Class B Common20200124A2.913.420.060.423.363.00
FOXAFox Corporation Class A Common20200124A2.915.503.213.612.291.90
FOXFFox Factory Holding Corp. Commo20200124A27.378.924.444.374.484.56
FPAFirst Trust Asia Pacific ex-Jap20200124ETF142.96103.29103.29103.290.000.00
FPACFar Point Acquisition Corporati20200124A27.3029.5429.8625.59-0.314.01
FPAYFlexShopper, Inc. Common Stock20200124A229.71198.52155.08162.6143.4435.91
FPEFirst Trust Preferred Securitie20200124ETF5.063.671.702.071.971.60
FPEIFirst Trust Institutional Prefe20200124ETF29.6423.3523.3523.350.000.00
FPHFive Point Holdings, LLC Class20200124A25.1713.527.758.695.774.83
FPIFarmland Partners Inc.20200124A28.8114.379.639.694.744.68
FPRXFive Prime Therapeutics, Inc.20200124A35.8038.174.193.6333.9834.54
FPXFirst Trust US Equity Opportuni20200124ETF5.933.301.872.611.440.69
FPXEFirst Trust IPOX Europe Equity20200124ETF22.0621.1521.1521.150.000.00
FPXIFirst Trust Exchange-Traded Fun20200124ETF58.9227.0527.3926.48-0.340.58
FQALFidelity Quality Factor ETF20200124ETF9.674.576.555.52-1.98-0.95
FRFirst Industrial Realty Trust,20200124A5.182.731.241.311.491.43
FRAFFranklin Financial Services Cor20200124A267.78106.2097.76101.428.444.78
FRAKVanEck Vectors Unconventional O20200124ETF52.4331.5831.0631.090.520.49
FRANFrancesca''s Holdings Corporati20200124A147.2187.7939.6839.6148.1048.18
FRBAFirst Bank20200124A96.9034.8332.8332.842.001.99
FRBKRepublic First Bancorp Inc20200124A27.8719.3911.4617.087.932.35
FRCFirst Republic Bank20200124A5.734.192.632.871.561.32
FRDFriedman Industries, Inc20200124A106.02116.38140.28140.28-23.89-23.89
FRDMFreedom 100 Emerging Markets ET20200124ETF64.2676.4143.9144.9132.5031.51
FRELFidelity MSCI Real Estate Index20200124ETF4.547.361.161.136.196.22
FREQFrequency Therapeutics, Inc. Co20200124A206.87111.5872.0275.9339.5635.65
FRGFranchise Group, Inc.20200124A246.44112.2784.5793.7627.7018.51
FRGIFiesta Restaurant Group, Inc.20200124A20.9714.312.325.1911.999.13
FRHCFreedom Holding Corp.20200124A22.8722.0216.9916.935.035.10
FRIFirst Trust S&P REIT Index Fund20200124ETF5.484.142.893.701.250.44
FRLGLarge Cap Growth Index-Linked E20200124ETN41.2329.3528.5028.860.850.48
FRMEFirst Merchants Corp20200124A11.106.963.042.653.924.31
FROFrontline Ltd.20200124A9.299.023.373.325.645.70
FRPHFRP Holdings, Inc.20200124A180.1840.8229.6436.2811.184.54
FRPTFreshpet, Inc.20200124A16.907.962.813.505.154.47
FRTFederal Realty Investment Trust20200124A6.853.310.540.632.762.68
FRTAForterra, Inc20200124A26.9218.5610.3211.218.257.35
FSBFranklin Financial Network, Inc20200124A22.2815.949.6210.066.325.88
FSBCFSB Bancorp, Inc. Common Stock20200124A254.65116.08116.08116.080.000.00
FSBWFS Bancorp, Inc. Common Stock20200124A148.4660.1962.2858.73-2.101.46
FSCTForeScout Technologies, Inc. Co20200124A17.208.422.132.926.295.50
FSEAFirst Seacoast Bancorp Common S20200124A694.38652.80652.80652.800.000.00
FSFGFirst Savings Financial Group,20200124A31.3620.0516.3516.403.703.64
FSIFlexible Solutions Internationa20200124A85.1948.557.9712.5440.5836.02
FSKFS KKR Capital Corp. Common Sto20200124A15.9912.727.507.835.224.89
FSLRFirst Solar, Inc.20200124A8.1211.361.212.4110.148.94
FSLYFastly, Inc.20200124A21.8414.467.497.406.977.06
FSMFORTUNA Silver Mines Inc.20200124A24.9321.8712.4412.649.419.22
FSMBFirst Trust Short Duration Mana20200124ETF15.2813.4413.6713.68-0.23-0.24
FSMDFidelity Small-Mid Factor ETF20200124ETF16.3911.608.818.022.783.58
FSPFranklin Street Properties Corp20200124A18.959.646.486.733.162.91
FSRVFinServ Acquisition Corp. Class20200124A132.6045.6345.6345.630.000.00
FSSFederal Signal Corp.20200124A12.426.571.602.784.973.78
FSTAFidelity MSCI Consumer Staples20200124ETF4.022.873.083.33-0.20-0.46
FSTRFoster (Lb) Co20200124A84.6459.5627.6127.6231.9531.94
FSVFirstService Corporation Common20200124A18.395.403.803.921.611.49
FSZFirst Trust Switzerland AlphaDE20200124ETF29.4625.1723.2421.081.934.09
FTAFirst Trust Large Cap Value Alp20200124ETF3.944.203.923.510.280.69
FTACFinTech Acquisition Corp. III C20200124A50.0529.2229.2229.220.000.00
FTAGFirst Trust Exchange-Traded Fun20200124ETF39.8722.5822.5822.580.000.00
FTAIFortress Transportation and Inf20200124A12.7718.3216.2016.322.122.01
FTCFirst Trust Large Cap Growth Al20200124ETF5.683.032.742.630.290.40
FTCHFarfetch Limited Class A Ordina20200124A9.879.131.043.138.116.00
FTCSFirst Trust Capital Strength ET20200124ETF2.711.850.510.471.341.38
FTDRfrontdoor, inc. Common Stock20200124A19.856.311.491.994.824.32
FTECFidelity MSCI Information Techn20200124ETF3.435.494.043.851.451.64
FTEKFuel Tech, Inc.20200124A265.61227.24152.45294.4374.78-67.19
FTFTFuture FinTech Group Inc.20200124A223.68336.47297.83309.3738.6427.11
FTGCFirst Trust Global Tactical Com20200124ETF24.9821.2020.6920.960.510.24
FTHIFirst Trust Exchange-Traded Fun20200124ETF19.3112.9312.9912.98-0.07-0.05
FTITechnipFMC plc Ordinary Share20200124A5.555.011.171.873.843.14
FTKFlotek Industries, Inc.20200124A62.5052.4623.8532.9628.6119.50
FTLBFirst Trust Exchange-Traded Fun20200124ETF31.1011.5211.5211.520.000.00
FTLSFirst Trust Long/Short Equity E20200124ETF14.7412.4212.4812.48-0.06-0.06
FTNTFortinet, Inc.20200124A7.004.611.601.793.012.83
FTRFrontier Communications Corp.20200124A64.0784.3675.2981.109.073.25
FTRIFirst Trust Exchange-Traded Fun20200124ETF77.7837.9535.3935.392.562.56
FTSFortis Inc. Common Shares20200124A2.562.200.100.622.111.58
FTSDFranklin Liberty Short Duration20200124ETF8.676.125.875.870.240.24
FTSIFTS International, Inc. Common20200124A105.86103.6683.3583.4820.3120.18
FTSLFirst Trust Senior Loan Fund ET20200124ETF2.442.230.480.471.741.76
FTSMFirst Trust Enhanced Short Matu20200124ETF1.661.271.281.270.000.00
FTVFortive Corporation20200124A4.532.581.031.051.551.54
FTXDFirst Trust Nasdaq Retail ETF20200124ETF41.0519.1118.6017.480.511.63
FTXGFirst Trust Nasdaq Food & Bever20200124ETF42.2353.2269.4653.53-16.24-0.32
FTXHFirst Trust Nasdaq Pharmaceutic20200124ETF49.0539.8739.8539.850.020.02
FTXLFirst Trust Nasdaq Semiconducto20200124ETF73.7132.6814.2917.4618.3915.22
FTXNFirst Trust Nasdaq Oil & Gas ET20200124ETF48.6550.8640.7550.8610.110.00
FTXOFirst Trust Nasdaq Bank ETF20200124ETF5.185.472.853.852.621.62
FTXRFirst Trust Nasdaq Transportati20200124ETF14.80
FUDE-TRACS UBS Bloomberg CMCI Food20200124ETN239.70372.75372.75372.750.000.00
FUEAB Svensk Ekportkredit (Swedish20200124ETN1115.88
FULH.B. Fuller Company20200124A10.595.43-0.810.126.245.31
FULCFulcrum Therapeutics, Inc. Comm20200124A134.95101.1366.7069.8634.4331.27
FULTFulton Financial Corp20200124A6.219.513.403.506.116.01
FUMBFirst Trust Ultra Short Duratio20200124ETF19.9310.7010.7010.700.000.00
FUNCedar Fair, L.P.20200124A21.4910.114.584.225.535.89
FUNCFirst United Corp20200124A123.0970.6570.6670.66-0.01-0.01
FUNDSprott Focus Trust, Inc.20200124A37.6620.7811.0913.239.697.55
FUSBFirst US Bancshares, Inc. Commo20200124A113.85167.11204.21204.20-37.10-37.09
FUTProShares Managed Futures Strat20200124ETF12.5118.2118.0418.040.170.17
FUTYFidelity MSCI Utilities Index E20200124ETF3.625.252.283.582.971.67
FUVArcimoto, Inc. Common Stock20200124A112.4094.1247.5648.1646.5645.97
FVFirst Trust Dorsey Wright Focus20200124ETF7.505.944.794.901.151.04
FVALFidelity Value Factor ETF20200124ETF20.9312.8712.1212.310.750.56
FVCFirst Trust Dorsey Wright Dynam20200124ETF20.0811.3711.4011.37-0.030.00
FVCBFVCBankcorp, Inc. Common Stock20200124A122.7949.7732.6932.6917.0717.07
FVDFirst Trust Value Line Dividend20200124ETF2.793.422.472.500.950.91
FVEFive Star Senior Living Inc. Co20200124A101.6179.2238.2038.7141.0240.51
FVLFirst TrustValue Line 100 Excha20200124ETF21.608.377.557.550.820.82
FVRRFiverr International Ltd.20200124A64.7731.6917.2620.2114.4311.48
FWDBAdvisorShares FolioBeyond Smart20200124ETF60.9063.7263.7263.720.000.00
FWONALiberty Media Corporation Serie20200124A22.5320.2813.8414.366.445.92
FWONKLiberty Media Corporation Serie20200124A9.307.312.171.405.155.92
FWRDForward Air Corp20200124A22.669.743.733.896.015.85
FXDFirst Trust Consumer Discretion20200124ETF7.542.401.731.810.670.59
FXGFirst Trust Consumer Staples Al20200124ETF5.043.062.932.570.130.49
FXHFirst Trust Health Care AlphaDE20200124ETF14.254.514.014.330.500.17
FXIiShares China Large-Cap ETF20200124ETF2.362.180.440.651.751.54
FXLFirst Trust Technology AlphaDEX20200124ETF5.434.604.894.81-0.29-0.21
FXNFirst Trust Energy AlphaDEX Fun20200124ETF11.428.697.957.310.741.39
FXNCFIRST NATL CORP STRASBURG VA20200124A63.9430.4924.5327.185.963.31
FXOFirst Trust Financials AlphaDEX20200124ETF4.952.911.972.180.940.73
FXPProShares UltraShort FTSE China20200124ETF5.282.890.840.332.052.57
FXRFirst Trust Industrials/Produce20200124ETF6.952.931.641.781.291.15
FXUFirst Trust Utilities AlphaDEX20200124ETF4.453.242.662.210.591.03
FXZFirst Trust Materials AlphaDEX20200124ETF7.155.233.183.302.041.93
FYCFirst Trust Small Cap Growth Al20200124ETF13.406.666.487.110.18-0.45
FYLDCambria Foreign Shareholder Yie20200124ETF58.0531.8031.8031.800.000.00
FYTFirst Trust Small Cap Value Alp20200124ETF35.2130.3917.7117.7412.6812.65
FYXFirst Trust Small Cap Core Alph20200124ETF11.506.985.465.921.521.06
GGENPACT LIMITED20200124A5.682.85-1.080.013.932.84
GAACambria Global Asset Allocation20200124ETF27.7115.3315.3315.330.000.00
GABCGerman American Bancorp, Inc.20200124A30.9416.813.223.4113.5913.41
GAIAGaia, Inc. Class A Common Stock20200124A83.3042.3427.9928.4114.3513.93
GAINGladstone Investment Corporatio20200124A13.7510.351.932.988.427.37
GALSPDR SSgA Global Allocation ETF20200124ETF45.5926.1925.5625.560.630.63
GALTGalectin Therapeutics Inc.20200124A48.4751.8834.0233.6417.8618.33
GAMRETFMG Video Game Tech ETF20200124ETF52.4563.5733.6058.3429.975.23
GARSGarrison Capital Inc.20200124A44.7440.6218.5318.7322.0921.89
GASSStealthGas, Inc.20200124A81.5454.2545.5846.388.687.87
GATXGATX Corporation20200124A14.065.444.483.790.961.65
GAZiPath Series B Bloomberg Natura20200124ETN188.519.2620.6320.63-11.37-11.37
GBCIGlacier Bancorp Inc20200124A18.7424.032.108.6721.9315.36
GBDCGolub Capital BDC, Inc.20200124A5.664.641.261.453.383.19
GBDVGlobal Beta Smart Income ETF20200124ETF39.5733.0827.1318.285.9614.80
GBFiShares Government/Credit Bond20200124ETF11.676.686.826.73-0.14-0.05
GBILGoldman Sachs Access Treasury 020200124ETF1.000.710.710.710.000.00
GBLGAMCO Investors, Inc.20200124A118.9348.0032.4123.5715.5924.43
GBLIGlobal Indemnity Limited Ordina20200124A85.7534.0019.0519.1314.9614.87
GBRNew Concept Energy Inc20200124A180.3792.3787.8887.884.494.49
GBTGlobal Blood Therapeutics, Inc.20200124A20.5613.295.316.187.987.11
GBUGiPath Gold ETN20200124ETN3.833.823.823.820.000.00
GBUYGoldman Sachs Motif New Age Con20200124ETF10.9614.2817.5517.05-3.27-2.77
GBXThe Greenbrier Companies, Inc.20200124A15.9710.055.716.184.353.88
GCAPGain Capital Holdings, Inc.20200124A39.4327.988.067.5919.9220.39
GCBCGreene County Bancorp Inc20200124A354.26196.14192.24192.363.903.78
GCEClaymore/Robb CEF GS Connect ET20200124ETN338.92109.68109.68109.680.000.00
GCIGannett Co., Inc.20200124A15.4213.821.892.0411.9311.77
GCOGenesco Inc.20200124A20.1310.002.312.387.707.62
GCOWPacer Global Cash Cows Dividend20200124ETF42.2921.6022.0021.42-0.400.18
GCPGCP Applied Technologies Inc.20200124A18.224.36-17.10-20.3621.4624.72
GDGeneral Dynamics Corporation20200124A4.376.022.552.203.483.83
GDATGoldman Sachs Motif Data-Driven20200124ETF10.129.477.718.041.761.42
GDDYGoDaddy Inc20200124A6.662.701.041.041.661.66
GDENGolden Entertainment, Inc. Comm20200124A34.7116.675.526.3211.1610.44
GDMAGadsden Dynamic Multi-Asset ETF20200124ETF48.5017.0517.0517.050.000.00
GDNAGoldman Sachs Motif Human Evolu20200124ETF13.0911.969.7011.462.270.51
GDOTGreen Dot Corporation20200124A10.514.322.121.672.202.65
GDPGoodrich Petroleum Corporation20200124A355.04195.92194.73187.001.198.91
GDVDPrincipal Active Global Dividen20200124ETF55.6565.7265.6565.720.070.00
GDXVanEck Vectors Gold Miners ETF20200124ETF3.443.170.870.832.302.34
GDXJVanEck Vectors Junior Gold Mine20200124ETF2.422.12-0.040.042.162.09
GEGeneral Electric Company20200124A8.5313.025.978.967.064.08
GECGreat Elm Capital Group, Inc.20200124A314.83197.97190.62191.517.356.46
GECCGreat Elm Capital. Corp. Common20200124A48.8830.0623.1623.196.906.87
GEFGreif, Inc.20200124A21.269.693.834.105.865.59
GEFBGreif, Inc. Class B20200124A163.0478.9272.5275.986.402.94
GELGenesis Energy, L.P.20200124A11.837.290.641.896.655.40
GEMGoldman Sachs ActiveBeta Emergi20200124ETF13.558.138.127.800.010.33
GENGenesis Healthcare, Inc.20200124A125.4291.2675.8076.4015.4514.85
GENCGencor Industries, Inc.20200124A60.02124.33127.89137.56-3.57-13.23
GENYPrincipal Millennials Index ETF20200124ETF347.33232.99232.99232.990.000.00
GEOThe GEO Group, Inc.20200124A7.106.682.332.904.353.78
GEOSGeospace Technologies Corporati20200124A68.3443.1114.2613.6128.8529.50
GERNGeron Corp20200124A73.0159.0135.8635.8723.1523.14
GESGuess?, Inc.20200124A9.885.803.293.302.512.50
GEVOGevo, Inc.20200124A78.6651.3628.7126.7022.6524.66
GFEDGuaranty Federal Bancshares In20200124A613.89172.52172.52172.520.000.00
GFFGriffon Corp20200124A21.1711.263.394.227.877.04
GFINGoldman Sachs Motif Finance Rei20200124ETF12.8311.6312.5012.34-0.87-0.71
GFNGeneral Finance Corporation20200124A242.95139.15133.72131.865.437.29
GGGGraco Inc20200124A5.422.791.751.351.041.44
GHGuardant Health, Inc. Common St20200124A22.0810.324.534.735.795.59
GHCGRAHAM HOLDINGS COMPANY20200124A42.4828.9420.3518.878.039.17
GHLGreenhill & Co., Inc.20200124A26.7711.104.935.756.175.35
GHMGraham Corporation20200124A84.8354.8312.4311.9042.3942.92
GHSIGuardion Health Sciences, Inc.20200124A97.9588.4064.5270.2823.8818.12
GHYBGoldman Sachs Access High Yield20200124ETF12.118.118.138.11-0.010.00
GHYGiShares US & Intl High Yield Co20200124ETF10.066.906.736.730.170.17
GIBCGI Inc.20200124A4.013.582.062.651.520.93
GIFIGulf Island Fabrication Inc20200124A93.5248.4342.9852.175.45-3.74
GIGBGoldman Sachs Access Investment20200124ETF6.062.874.332.59-1.470.28
GIGESoFi Gig Economy ETF20200124ETF94.8694.75149.63149.63-54.89-54.89
GIGMGigaMedia Ltd20200124A93.0175.752.702.7073.0573.05
GIISPDR S&P Global Infrastructure20200124ETF15.087.076.605.730.471.35
GIIIG-Iii Apparel Group Ltd20200124A12.2312.731.138.4111.594.32
GILGildan Activewear Inc.20200124A5.493.350.781.302.572.05
GILDGilead Sciences Inc20200124A1.942.460.980.751.481.71
GILTGilat Satellite Networks Ltd20200124A43.6044.3224.4022.5519.9221.78
GISGeneral Mills, Inc.20200124A2.286.053.633.382.422.68
GIXGigCapital2, Inc. Common Stock20200124A29.93
GKOSGlaukos Corporation20200124A18.656.452.022.274.434.18
GLGlobe Life Inc.20200124A5.883.430.41-0.033.023.46
GLADGladstone Capital Corp20200124A16.4025.8828.9418.29-3.067.59
GLBSGlobus Maritime Limited20200124A100.0968.9667.7268.841.240.12
GLBYWisdomTree Yield Enhanced Globa20200124ETF45.3640.4740.4740.470.000.00
GLBZGlen Burnie Bancorp20200124A277.94156.34156.34156.340.000.00
GLDDGreat Lakes Dredge & Dock Corpo20200124A19.0314.050.972.1413.0811.91
GLDICredit Suisse X-Links Gold Shar20200124ETF126.87168.91174.54169.43-5.63-0.52
GLEOGalileo Acquisition Corp.20200124A97.0280.450.000.0080.4680.46
GLGTD Holdings, Inc. Common Stock20200124A175.24193.09158.30162.1334.7930.96
GLIBAGCI Liberty, Inc. Class A Commo20200124A11.385.091.952.793.142.30
GLMDGalmed Pharmaceuticals Ltd.20200124A118.7080.651.467.5379.1873.11
GLNGGolar LNG Ltd20200124A11.629.001.031.727.977.28
GLOBGLOBANT S.A.20200124A22.728.464.215.224.263.24
GLOGGASLOG LTD20200124A18.2912.936.057.136.885.80
GLOPGASLOG PARTNERS LP20200124A16.6811.332.906.248.435.09
GLPGlobal Partners LP20200124A14.5110.563.425.047.145.54
GLPIGaming and Leisure Properties,20200124A7.155.561.712.183.853.38
GLREGreenlight Captial RE, LTD. Cla20200124A26.1822.993.203.4619.7919.53
GLTGlatfelter20200124A17.9612.906.998.685.924.28
GLUUGlu Mobile Inc.20200124A16.0615.575.598.029.987.55
GLWCorning Incorporated20200124A3.462.931.530.581.402.35
GLYCGlycoMimetics, Inc.20200124A63.6331.6813.9314.6717.7517.01
GMGeneral Motors Company20200124A2.933.711.261.562.452.16
GMANGoldman Sachs Motif Manufacturi20200124ETF11.4040.5143.1038.67-2.581.85
GMDAGamida Cell Ltd. Ordinary Share20200124A139.33115.30178.27178.27-62.97-62.97
GMEGameStop Corp. Class A20200124A22.4419.338.537.1610.8012.18
GMEDGLOBUS MEDICAL INC20200124A11.516.443.873.722.582.72
GMFSPDR S&P Emerging Asia Pacific20200124ETF22.128.837.887.980.950.85
GMHIGores Metropoulos, Inc. Class A20200124A128.0187.2987.3887.38-0.09-0.09
GMLPGolar LNG Partners LP20200124A23.7415.677.679.528.016.15
GMOGeneral Moly, Inc.20200124A94.9771.7155.9354.5515.7817.16
GMOMCambria Global Momentum ETF20200124ETF31.2712.236.656.655.585.58
GMREGlobal Medical REIT Inc.20200124A14.769.000.981.398.027.61
GMSGMS Inc.20200124A15.138.763.565.275.203.49
GNAFMicroSectors FANG+ Index Invers20200124ETN10.746.240.453.575.792.67
GNCGNC Holdings, Inc.20200124A47.1138.9222.9819.4615.9419.45
GNCAGenocea Biosciences, Inc.20200124A119.7087.9746.8954.9841.0832.99
GNEGENIE ENERGY LTD20200124A28.4019.682.922.7616.7616.92
GNKGENCO SHIPPING & TRADING LTD20200124A31.0118.281.242.4217.0415.86
GNLGlobal Net Lease, Inc.20200124A5.747.392.093.675.303.74
GNLNGreenlane Holdings, Inc. Class20200124A105.6977.0848.6549.4628.4227.61
GNMAiShares GNMA Bond ETF20200124ETF11.838.650.640.648.018.01
GNMKGenMark Diagnostics, Inc20200124A28.8941.876.306.6435.6135.28
GNOMGlobal X Genomics & Biotechnolo20200124ETF23.118.948.438.500.510.43
GNPXGenprex, Inc. Common Stock20200124A87.1590.3359.3873.1930.9417.11
GNRSPDR S&P Global Natural Resourc20200124ETF20.3910.178.759.141.411.03
GNRCGENERAC HOLDINGS INC20200124A11.777.332.781.544.555.79
GNSSGenasys Inc. Common Stock20200124A109.2243.9428.6227.6315.3216.30
GNTXGentex Corp20200124A3.8615.514.888.5410.636.97
GNTYGuaranty Bancshares, Inc. Commo20200124A178.4162.2946.5547.8715.7414.42
GNUSGenius Brands International, In20200124A230.05182.94127.89133.4855.0549.47
GNWGenworth Financial, Inc.20200124A23.5318.839.069.489.819.37
GOGrocery Outlet Holding Corp. Co20200124A22.1312.717.847.424.875.29
GOATVanEck Vectors Morningstar Glob20200124ETF31.54252.30252.30252.300.000.00
GOAUUS Global GO Gold and Precious20200124ETF28.9120.6019.0520.201.550.40
GOEXGlobal X Gold Explorers ETF (NE20200124ETF58.2742.3532.5832.589.779.77
GOGLGolden Ocean Group Limited Comm20200124A21.8721.016.619.2614.4011.76
GOGOGogo Inc.20200124A18.9420.763.263.7017.5017.11
GOLDBarrick Gold Corp.20200124A5.384.161.511.272.652.89
GOLFAcushnet Holdings Corp.20200124A16.457.831.081.556.766.28
GOODGladstone Commercial Corporatio20200124A11.506.773.113.063.663.71
GOOGAlphabet Inc. Class C Capital S20200124A5.152.480.390.742.091.73
GOOGLAlphabet Inc. Class A Common St20200124A5.272.680.781.081.901.59
GOOSCanada Goose Holdings Inc.20200124A8.215.442.162.843.272.60
GOROGold Resource Corporation20200124A19.8417.9811.4112.446.575.53
GOSSGossamer Bio, Inc. Common Stock20200124A38.1029.7910.6811.5719.1118.22
GOVTiShares U.S. Treasury Bond ETF20200124ETF3.800.800.530.650.270.15
GPAQGordon Pointe Acquisition Corp.20200124A411.21334.49334.49334.490.000.00
GPCGenuine Parts Company20200124A5.234.06-1.45-1.145.515.20
GPIGroup 1 Automotive, Inc.20200124A20.9910.485.746.014.744.47
GPKGraphic Packaging Holding Compa20200124A6.225.040.680.754.364.29
GPLGreat Panther Mining Limited20200124A62.0261.6145.5147.6616.1013.95
GPMTGranite Point Mortgage Trust In20200124A7.675.322.442.212.883.11
GPNGlobal Payments, Inc.20200124A5.284.080.260.533.833.55
GPORGulfport Energy Corp.20200124A62.5544.4729.1830.4615.2013.92
GPREGreen Plains, Inc.20200124A25.5613.961.407.0212.566.95
GPRKGEOPARK LIMITED20200124A34.6434.18-2.66-3.2936.8337.47
GPROGoPro, Inc.20200124A23.1018.219.5010.298.717.90
GPSThe Gap, Inc.20200124A5.946.050.870.895.185.16
GPXGP Strategies Corp.20200124A41.5921.9220.4520.521.471.40
GQREFlexShares Global Quality Real20200124ETF15.498.819.058.59-0.240.22
GRAW.R. Grace & Co.20200124A8.644.111.371.802.742.31
GRAFGraf Industrial Corp. Common St20200124A15.5425.9724.8725.021.100.94
GRBKGreen Brick Partners, Inc20200124A22.499.314.564.294.755.03
GRCThe Gorman-Rupp Company Common20200124A52.8421.0613.8313.487.237.58
GREKGlobal X MSCI Greece ETF20200124ETF13.9410.457.808.782.651.67
GRESIQ ARB Global Resources20200124ETF21.326.792.863.153.933.64
GRIDFirst Trust NASDAQ Clean Edge S20200124ETF32.1229.3329.9529.33-0.620.00
GRIFGriffin Industrial Realty, Inc.20200124A128.58122.15105.35115.7616.806.39
GRINGrindrod Shipping Holdings Ltd.20200124A276.46262.31-2.72-2.72265.03265.03
GRMNGarmin Ltd20200124A5.8317.451.931.1015.5216.34
GRNiPath Series B Carbon Exchange-20200124ETN68.57
GRNBVanEck Vectors Green Bond ETF20200124ETF15.8214.8612.7312.732.142.14
GRNQGreenpro Capital Corp. Common S20200124A840.47777.06966.71965.23-189.65-188.16
GRNVGreenVision Acquisition Corp Co20200124A115.6950.7950.7950.790.000.00
GROWUS Global Investors Inc20200124A131.1886.2499.3799.37-13.13-13.13
GRPNGroupon, Inc.Common Stock20200124A33.7634.8116.6617.0518.1517.76
GRTSGritstone Oncology, Inc.20200124A124.7766.2545.3840.0720.8726.18
GRTXGalera Therapeutics, Inc. Commo20200124A236.4283.9469.3180.2114.633.72
GRUAB Svensk Ekportkredit (Swedish20200124ETN94.2027.6127.6127.610.000.00
GRUBGRUBHUB INC.20200124A6.744.100.450.943.653.16
GRWGGROW GENERATION CORP20200124A63.3260.9149.1147.3111.8013.60
GSGoldman Sachs Group Inc.20200124A3.071.671.010.600.661.07
GSATGlobalstar, Inc.20200124A113.2696.0895.1395.440.950.64
GSBGlobalSCAPE, Inc.20200124A110.1361.4642.4149.4819.0511.98
GSBCGreat Southern Bancorp Inc20200124A60.2635.3831.1431.694.233.68
GSCGS Connect S&P GSCI Enhanced Co20200124ETN92.3367.9063.7762.404.125.50
GSEUGoldman Sachs ActiveBeta Europe20200124ETF43.0618.9118.9118.910.000.00
GSEWGoldman Sachs Equal Weight U.S.20200124ETF12.528.187.487.440.690.73
GSHDGoosehead Insurance, Inc. Class20200124A71.6119.2110.2411.718.977.50
GSIEGoldman Sachs ActiveBeta Intern20200124ETF10.017.786.834.280.953.49
GSITGSI Technology20200124A52.62101.9323.4125.3978.5276.54
GSJYGoldman Sachs ActiveBeta Japan20200124ETF44.5322.4420.8622.591.58-0.15
GSKYGreenSky, Inc. Class A Common S20200124A28.9518.704.706.2714.0012.44
GSLGlobal Ship Lease, Inc.20200124A92.7292.5084.9484.117.568.39
GSLCGoldman Sachs ActiveBeta U.S. L20200124ETF2.583.453.823.31-0.360.15
GSMFerroglobe PLC Ordinary Shares20200124A170.99287.66207.10227.5980.5660.07
GSPBarclays Bank PLC iPath Exchang20200124ETN23.9416.8916.6716.520.220.36
GSSGolden Star Resources Ltd.20200124A37.1528.2410.098.5318.1519.71
GSSCGS ActiveBeta U.S. Small Cap Eq20200124ETF19.9413.8112.6412.791.181.02
GSSTGoldman Sachs Access Ultra Shor20200124ETF5.274.264.264.260.000.00
GSUMGridsum Holding Inc.20200124A231.16148.74140.96150.307.79-1.56
GSVGold Standard Ventures Corp.20200124A42.0536.0218.1621.5417.6214.24
GSYInvesco Ultra Short Duration ET20200124ETF1.991.481.591.46-0.100.03
GTGoodyear Tire & Rubber20200124A7.427.192.292.514.904.68
GTEGran Tierra Energy Inc.20200124A95.1483.3564.4464.6018.9218.76
GTECGreenland Technologies Holding20200124A336.68217.05-200.43-200.43417.48417.48
GTESGates Industrial Corporation pl20200124A31.7311.6150.3346.27-38.72-34.66
GTHXG1 Therapeutics, Inc. Common St20200124A32.7520.952.814.6318.1416.33
GTIMGood Times Restaurants Inc.20200124A378.02335.67381.52404.83-45.84-69.16
GTIPGoldman Sachs Access Inflation20200124ETF4.345.295.915.29-0.610.00
GTLSChart Industries, Inc.20200124A14.967.784.674.693.113.09
GTNGray Television, Inc.20200124A12.715.501.121.974.383.53
GTNAGray Television, Inc. Class A20200124A611.70188.02119.10119.1068.9268.92
GTOInvesco Total Return Bond ETF20200124ETF18.007.876.856.801.031.07
GTSTriple-S Management Corporation20200124A16.678.642.573.966.084.68
GTTGTT Communications, Inc.20200124A35.3620.683.195.7217.5014.96
GTXGarrett Motion Inc. Common Stoc20200124A24.5315.252.313.2412.9412.00
GTYGetty Realty Corp.20200124A13.177.355.503.241.854.11
GTYHGTY Technology Holdings, Inc. C20200124A175.76131.0486.6584.6244.3946.42
GUDBSage ESG Intermediate Credit ET20200124ETF21.8621.9221.9221.920.000.00
GULFWisdomTree Middle East Dividen20200124ETF180.8684.5984.1784.170.430.43
GUNRFlexShares Global Upstream Natu20200124ETF3.342.681.551.611.131.07
GUREGulf Resources, Inc. (NV) Commo20200124A481.98238.09157.99159.6180.0978.48
GURUGlobal X Guru Index ETF20200124ETF33.3921.2818.2320.393.050.89
GUSHDirexion Daily S&P Oil & Gas Ex20200124ETF12.387.423.153.714.273.71
GVGoldfield Corporation20200124A56.8531.14-8.82-14.7539.9645.89
GVAGranite Construction Inc.20200124A16.616.42-0.271.466.704.99
GVALCambria Global Value ETF20200124ETF20.399.388.789.110.600.26
GVIiShares Intermediate Government20200124ETF3.732.091.951.950.140.13
GVIPGoldman Sachs Hedge Industry VI20200124ETF10.536.153.503.582.662.57
GVPGSE Systems, Inc.20200124A64.5568.64-22.83-22.8391.4891.48
GWBGreat Western Bancorp, Inc.20200124A13.416.131.593.364.542.77
GWGHGWG Holdings, Inc20200124A261.73491.01193.64193.64297.37297.37
GWREGUIDEWIRE SOFTWARE, INC.20200124A8.224.632.202.742.431.90
GWRSGlobal Water Resources, Inc.20200124A72.8540.7931.4531.429.349.37
GWWW.W. Grainger, Inc.20200124A11.7017.7612.7613.975.013.79
GWXSPDR S&P International Small Ca20200124ETF31.7514.7619.0213.98-4.250.79
GXCSPDR S&P China ETF20200124ETF7.708.845.696.503.152.34
GXFGlobal X FTSE Nordic Region ETF20200124ETF80.9744.8929.3629.3615.5315.53
GXGGlobal X MSCI Colombia ETF20200124ETF38.6956.9319.0419.0437.8937.89
GXGXGX Acquisiton Corp. Class A Com20200124A39.92
GXTGGlobal X Thematic Growth ETF20200124ETF102.90177.64177.61177.610.030.03
GYLDArrow Dow Jones Global Yield ET20200124ETF41.1769.1066.8966.892.212.21
GYROGyrodyne, LLC Common Stock20200124A116.72
HHyatt Hotels Corporation20200124A10.315.302.332.352.962.95
HAHawaiian Holdings, Inc.20200124A12.6014.431.482.5112.9511.92
HACKETFMG Prime Cyber Security ETF20200124ETF14.217.578.397.72-0.82-0.15
HAEHaemonetics Corporation20200124A13.834.63-1.20-0.335.834.96
HAFCHanmi Financial Corp20200124A23.8011.714.524.487.197.23
HAILSPDR S&P Kensho Smart Mobility20200124ETF23.728.942.264.096.684.85
HAINHain Celestial Group Inc20200124A8.9218.94-0.240.3819.1818.56
HALHalliburton Company20200124A4.363.431.291.622.141.81