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'20200127A6.996.452.703.063.753.39
ETF_AvgVW Avg Across Security Type 'ETF’20200127ETF2.256.815.445.701.371.12
ETN_AvgVW Avg Across Security Type 'ETN’20200127ETN17.0611.565.585.675.985.88
AAgilent Technologies Inc.20200127A4.287.270.040.147.237.13
AAAlcoa Corporation20200127A6.946.68-1.03-1.047.727.73
AAAUPerth Mint Physical Gold ETF (T20200127ETF6.375.677.557.35-1.87-1.68
AADRAdvisorShares Dorsey Wright ADR20200127ETF108.70183.8567.10128.63116.7655.22
AALAmerican Airlines Group Inc.20200127A4.104.29-0.590.634.893.66
AAMCAltisource Asset Mgmt Corp20200127A351.81188.24150.60144.3437.6443.90
AAMEAtlantic American Corp20200127A1160.13873.58852.88852.8820.7020.70
AANAaron's, Inc.20200127A9.784.460.850.953.613.50
AAOIApplied Optoelectronics, Inc.20200127A19.9527.370.81-0.1226.5627.49
AAONAaon Inc20200127A30.5829.249.8710.7519.3818.49
AAPADVANCE AUTO PARTS INC20200127A7.516.87-2.442.579.324.31
AAPLApple Inc.20200127A1.191.53-1.310.512.841.02
AATAMERICAN ASSETS TRUST, INC.20200127A9.445.332.682.762.652.56
AAUAlmaden Minerals Ltd.20200127A53.4180.4739.7243.9340.7536.54
AAWWAtlas Air Worldwide Holdings, I20200127A21.0331.23-14.40-2.3745.6333.63
AAXJiShares MSCI All Country Asia e20200127ETF1.622.170.560.971.601.20
AAXNAxon Enterprise, Inc. Common St20200127A13.117.260.301.826.965.44
ABAllianceBernstein Holding, L.P.20200127A16.628.789.019.09-0.22-0.31
ABBVABBVIE INC.20200127A2.204.111.321.762.792.36
ABCAmerisourceBergen Corp.20200127A7.417.103.364.453.742.65
ABCBAmeris Bancorp20200127A10.6628.88-1.25-0.8630.1329.74
ABEOAbeona Therapeutics Inc. Common20200127A42.3242.2223.1721.9619.0520.28
ABEQAbsolute Core Strategy ETF20200127ETF18.625.907.787.78-1.88-1.88
ABGAsbury Automotive Group, Inc.20200127A27.0811.696.466.435.235.27
ABIOARCA biopharma, Inc.20200127A168.21421.40266.49269.57154.92151.84
ABMABM Industries, Inc.20200127A12.975.280.961.504.333.78
ABMDAbiomed Inc20200127A16.2512.465.546.096.926.37
ABRArbor Realty Trust, Inc.20200127A7.1712.504.111.948.3910.56
ABTAbbott Laboratories20200127A3.172.840.470.602.372.25
ABTXAllegiance Bancshares, Inc.20200127A16.318.856.084.232.784.62
ABUSArbutus Biopharma Corporation C20200127A49.79349.87202.62220.58147.25129.30
ACAssociated Capital Group, Inc.20200127A147.47137.49-172.08-157.75309.57295.24
ACAArcosa, Inc. Common Stock20200127A18.1911.7411.4311.980.31-0.24
ACADAcadia Pharmaceuticals Inc.20200127A13.1813.3713.757.18-0.386.19
ACAMAcamar Partners Acquisition Cor20200127A34.232.502.302.300.200.20
ACBAurora Cannabis Inc. Common Sha20200127A52.2654.1242.6445.7611.498.38
ACBIAtlantic Capital Bancshares, In20200127A23.0015.544.455.0111.0910.56
ACCAmerican Campus Communities, In20200127A5.934.502.833.101.671.40
ACCOAcco Brands Corporation20200127A12.179.27-0.72-1.129.9910.39
ACELAccel Entertainment, Inc.20200127A68.3229.0422.3523.336.695.71
ACERAcer Therapeutics Inc. Common S20200127A134.03123.1952.8747.6670.3275.53
ACESALPS Clean Energy ETF20200127ETF13.5167.3364.3264.623.012.70
ACGLArch Capital Group Ltd20200127A3.637.272.302.644.974.65
ACHCAcadia Healthcare Company, Inc.20200127A11.1823.48-0.440.0823.9223.40
ACHVAchieve Life Sciences, Inc.20200127A69.3059.1941.3144.5517.8814.64
ACIAAcacia Communications, Inc. Com20200127A3.343.552.722.740.820.81
ACIOAptus Collared Income Opportuni20200127ETF40.3230.9626.2130.964.750.00
ACIUAC Immune SA20200127A58.1689.489.1111.9780.3777.51
ACIWACI Worldwide, Inc.20200127A7.5114.053.123.5110.9310.54
ACLSAxcelis Technologies Inc20200127A19.5912.930.725.7912.227.15
ACMAecom20200127A5.593.50-0.581.124.092.39
ACMRACM Research, Inc. Class A Comm20200127A34.9031.706.5110.7725.1920.93
ACNAccenture PLC20200127A3.568.54-0.770.689.317.86
ACNBACNB Corp20200127A130.63115.03103.64114.7211.400.31
ACORAcorda Therapeutics, Inc.20200127A45.7937.299.9010.0327.3927.26
ACREAres Commercial Real Estate Cor20200127A7.085.331.732.523.602.81
ACRSAclaris Therapeutics, Inc.20200127A106.2886.6841.9241.7844.7644.90
ACRXAcelRx Pharmaceuticals, Inc20200127A58.1566.1213.1431.4953.1534.80
ACSGXtrackers MSCI ACWI ex USA ESG20200127ETF30.1428.1427.7128.240.43-0.09
ACSIAmerican Customer Satisfaction20200127ETF9.1419.9918.1219.691.870.30
ACSTAcasti Pharma, Inc.20200127A49.7973.0149.7450.7023.278.09
ACTAdvisorShares Vice ETF20200127ETF19.0768.4171.7367.89-3.320.53
ACTGAcacia Research Corporation20200127A90.5773.7860.3260.3113.4713.48
ACTTAct II Global Acquisition Corp.20200127A30.5027.1427.8927.91-0.76-0.78
ACUAcme United Corporation20200127A255.19170.26165.09164.915.175.35
ACWFiShares Edge MSCI Multifactor G20200127ETF31.1221.5923.1023.87-1.51-2.28
ACWIiShares MSCI ACWI ETF20200127ETF1.331.821.281.030.540.79
ACWViShares Edge MSCI Min Vol Globa20200127ETF5.203.352.632.590.720.77
ACWXiShares MSCI ACWI ex US ETF20200127ETF2.131.730.430.531.301.20
ACYAeroCentury Corporation20200127A769.07439.74352.10377.4587.6462.29
ADBEAdobe Inc.20200127A5.1119.736.362.0713.3817.66
ADCAgree Realty Corporation20200127A9.215.712.833.032.882.68
ADESAdvanced Emissions Solutions, I20200127A27.9738.0923.8123.5714.2814.52
ADIAnalog Devices, Inc.20200127A4.587.460.701.846.765.62
ADILAdial Pharmaceuticals, Inc20200127A381.84346.82348.22348.20-1.41-1.38
ADMArcher Daniels Midland Company20200127A2.603.832.060.311.773.53
ADMAADMA Biologics, Inc.20200127A29.5323.6613.4712.3210.1911.35
ADMEAptus Behavioral Momentum ETF20200127ETF20.9926.1127.0726.98-0.95-0.87
ADMPAdamis Pharmaceuticals Corporat20200127A113.17145.0865.1159.9379.9685.15
ADMSAdamas Pharmaceuticals, Inc.20200127A37.7379.0115.0435.2163.9743.80
ADNTAdient plc Ordinary Shares20200127A11.735.681.141.374.544.31
ADPAutomatic Data Processing20200127A4.202.25-1.500.253.752.00
ADPTAdaptive Biotechnologies Corpor20200127A14.669.980.541.559.448.44
ADREInvesco BLDRS Emerging Markets20200127ETF31.4027.8524.1024.253.753.59
ADROAduro Biotech, Inc.20200127A79.8161.0936.1836.1524.9124.94
ADSAlliance Data Systems Corporati20200127A8.134.812.163.062.661.76
ADSKAutodesk Inc20200127A5.609.30-1.372.2110.677.09
ADSWAdvanced Disposal Services, Inc20200127A3.032.780.660.812.121.97
ADTADT Inc.20200127A15.7011.252.732.958.528.30
ADTNAdtran Inc20200127A23.6118.185.417.4012.7710.78
ADUSAddus HomeCare Corp.20200127A21.7310.065.025.385.044.68
ADVMAdverum Biotechnologies, Inc. C20200127A29.8821.8413.0214.458.837.40
ADXSAdvaxis, Inc.20200127A49.7873.6955.7157.3817.9816.30
AEAdams Resources & Energy Inc.20200127A204.41110.8199.32102.4511.508.36
AEEAmeren Corporation20200127A2.651.850.150.591.701.26
AEGNAegion Corp20200127A29.0715.203.413.5411.7911.65
AEHRAehr Test Systems20200127A117.15340.76437.52319.84-96.7620.92
AEISAdvanced Energy Industries Inc20200127A18.6114.446.297.928.156.52
AELAmerican Equity Investment Life20200127A10.559.386.397.242.992.14
AEMAgnico Eagle Mines Ltd.20200127A4.353.71-0.060.653.783.06
AEMDAETHLON MEDICAL INC20200127A72.5456.3621.0241.3335.3515.04
AEOAmerican Eagle Outfitters20200127A7.076.403.173.343.233.06
AEPAmerican Electric Power Company20200127A3.152.981.711.821.271.15
AERAercap Holdings N.V.20200127A6.564.671.251.713.422.96
AERIAerie Pharmaceuticals, Inc.20200127A16.6613.295.725.037.578.25
AESAES Corporation20200127A5.034.23-0.091.884.322.35
AESEAllied Esports Entertainment, I20200127A373.95236.38112.30121.12124.08115.26
AESRAnfield U.S. Equity Sector Rota20200127ETF94.9717.1315.7918.151.34-1.02
AEYADDvantage Technologies Group,20200127A153.0184.8989.8093.43-4.91-8.54
AEYEAudioEye, Inc. Common Stock20200127A206.11373.1767.5167.51305.66305.66
AEZSAeterna Zentaris, Inc.20200127A150.38143.03101.9185.6841.1157.35
AFCAllied Capital Corporation20200127A40.2324.0023.1723.170.830.83
AFGAmerican Financial Group, Inc.20200127A9.643.980.971.423.002.56
AFHAtlas Financial Holdings, Inc.20200127A194.82219.4362.9463.88156.49155.55
AFIArmstrong Flooring, Inc.20200127A51.7826.2717.3117.438.958.84
AFIFAnfield Universal Fixed Income20200127ETF18.4152.1949.5049.502.692.69
AFINAmerican Finance Trust, Inc. Cl20200127A21.9215.463.712.5111.7512.95
AFKVanEck Vectors Africa Index ETF20200127ETF43.50154.9240.1944.12114.74110.81
AFLAflac Inc.20200127A2.052.72-0.520.153.252.58
AFLGFirst Trust Active Factor Large20200127ETF17.149.729.729.720.000.00
AFMCFirst Trust Active Factor Mid C20200127ETF23.5815.0981.3670.88-66.28-55.79
AFMDAffimed N.V.20200127A37.6434.2910.8411.0623.4523.23
AFSMFirst Trust Active Factor Small20200127ETF34.7314.7814.7814.780.000.00
AFTYPacer CSOP FTSE China A50 ETF20200127ETF32.9934.458.7328.4825.725.96
AFYAAfya Limited Class A Common Sha20200127A76.6323.5213.3615.2010.168.32
AGFIRST MAJESTIC SILVER CORP20200127A9.798.762.172.896.595.86
AGBAAGBA Acquisition Limited Ordina20200127A105.60
AGCOAGCO Corporation20200127A10.137.60-3.151.3010.756.30
AGEAgeX Therapeutics, Inc.20200127A162.33202.35103.4889.9898.88112.37
AGENAgenus Inc.20200127A26.9026.922.405.5824.5321.34
AGFSAgroFresh Solutions, Inc. Commo20200127A95.2749.6517.4518.5332.2031.12
AGGiShares Core U.S. Aggregate Bon20200127ETF0.880.990.510.650.480.34
AGGPIQ Enhanced Core Plus Bond U.S.20200127ETF10.3410.624.484.186.146.45
AGGYWisdomTree Yield Enhanced U.S.20200127ETF2.652.001.391.400.610.60
AGIAlamos Gold Inc. Class A Common20200127A16.1311.964.525.897.516.07
AGIOAgios Pharmaceuticals, Inc.20200127A18.1014.5512.668.791.895.85
AGLEAeglea BioTherapeutics, Inc.20200127A84.2439.1030.8834.088.225.02
AGMFederal Agricultural Mortgage C20200127A36.0829.2725.7925.533.483.74
AGMAFederal Agricultural Mortgage C20200127A284.92452.11452.11452.110.000.00
AGMHAGM Group Holdings Inc. Class A20200127A326.29256.99236.54236.5420.4620.46
AGNAllergan plc20200127A2.602.851.911.790.951.06
AGNCAGNC Investment Corp. Common St20200127A5.483.601.911.791.681.80
AGNDWisdomTree Trust WisdomTree Neg20200127ETF44.9829.4226.3926.223.033.20
AGOAssured Guaranty, LTD20200127A6.964.442.852.971.591.48
AGRAvangrid, Inc.20200127A6.693.920.130.743.793.18
AGROADECOAGRO S.A.20200127A24.8017.09-8.134.0425.2213.05
AGRXAgile Therapeutics, Inc20200127A38.3545.9226.8629.6619.0616.26
AGSPlayAGS, Inc.20200127A35.9416.178.558.647.627.53
AGTiShares MSCI Argentina and Glob20200127ETF63.0928.8925.8625.743.033.15
AGTCApplied Genetic Technologies Co20200127A60.2850.2321.4425.6128.7924.62
AGXArgan, Inc20200127A28.1017.00-15.16-13.7732.1630.76
AGYSAgilysys, Inc.20200127A19.9713.706.527.277.186.44
AGZiShares Agency Bond ETF20200127ETF3.351.441.411.420.030.01
AGZDWisdomTree Trust WisdomTree Int20200127ETF31.9316.9816.9816.980.000.00
AHCA.H. Belo Corporation20200127A55.5143.3731.3131.3112.0612.06
AHCOAdaptHealth Corp. Class A Commo20200127A234.71110.77108.84107.591.933.18
AHHArmada Hoffler Properties, Inc.20200127A10.366.671.240.905.425.77
AHPIAllied Healthcare Products20200127A151.52139.8965.0486.5974.8653.30
AHTAshford Hospitality Trust, Inc.20200127A39.2132.0320.1121.9311.9210.09
AIArlington Asset Investment Corp20200127A17.5919.857.497.6412.3612.21
AIAiShares Asia 50 ETF20200127ETF28.8419.2813.2515.036.034.25
AIEQAI Powered Equity ETF20200127ETF23.3021.0711.167.579.9113.50
AIGAmerican International Group, I20200127A2.732.191.541.870.650.32
AIHSSenmiao Technology Limited Comm20200127A188.30269.83147.01228.93122.8240.90
AIIQAI Powered International Equity20200127ETF45.2327.4932.1124.09-4.623.41
AIMAIM ImmunoTech Inc.20200127A101.44102.8255.4372.4547.3930.37
AIMCAltra Industrial Motion Corp.20200127A15.2712.303.825.818.486.49
AIMTAimmune Therapeutics, Inc.20200127A13.9629.0310.4924.9818.544.05
AINAlbany International Corp Class20200127A16.978.195.226.012.972.18
AINCAshford Inc.20200127A343.57188.54121.04155.1767.5033.38
AINVApollo Investment Corporation20200127A6.338.307.286.401.021.90
AIQGlobal X Future Analytics Tech20200127ETF54.9337.4234.4737.322.950.10
AIRAAR Corp.20200127A17.838.846.005.542.843.30
AIRGAirgain, Inc. Common Stock20200127A51.6536.2411.9414.7124.3021.53
AIRIAir Industries Group20200127A106.12178.3093.0295.5385.2882.77
AIRRFirst Trust RBA American Indust20200127ETF18.2524.9625.8826.44-0.93-1.48
AIRTAir T Inc20200127A672.63442.01318.71318.71123.29123.29
AITApplied Industrial Technologies20200127A13.817.613.884.553.743.07
AIVApartment Investment and Manage20200127A4.188.086.356.541.731.54
AIZAssurant, Inc.20200127A5.293.360.230.433.122.93
AJGArthur J. Gallagher & Co.20200127A5.455.711.903.133.822.59
AJRDAerojet Rocketdyne Holdings, In20200127A10.985.291.141.484.143.81
AJXGreat Ajax Corp.20200127A11.168.406.858.321.550.08
AKAMAkamai Technologies Inc20200127A5.576.470.621.535.854.94
AKBAAkebia Therapeutics, Inc.20200127A15.5351.1343.0943.508.067.67
AKCAAkcea Therapeutics, Inc. Common20200127A36.2347.078.509.0238.5738.05
AKERAkers Biosciences Inc20200127A126.7993.6452.5456.7541.1036.89
AKGAsanko Gold Inc.20200127A67.4058.4951.6551.896.836.60
AKRAcadia Realty Trust20200127A8.443.942.192.681.751.26
AKROAkero Therapeutics, Inc. Common20200127A137.32200.8149.9753.49150.83147.31
AKRXAkorn, Inc.20200127A77.8962.8924.1618.7838.7344.09
AKTSAKOUSTIS TECHNOLOGIES, INC.20200127A33.4129.775.4018.5924.3711.17
ALAir Lease Corporation20200127A8.577.102.602.964.494.13
ALACAlberton Acquisition Corporatio20200127A38.43
ALBAlbemarle Corporation20200127A6.994.434.582.99-0.151.44
ALBOAlbireo Pharma, Inc. Common Sto20200127A72.7169.7633.7036.1536.0633.61
ALCAlcon Inc. Ordinary Shares20200127A5.393.081.851.811.241.28
ALDXAldeyra Therapeutics, Inc.20200127A53.0588.1231.2923.4756.8364.65
ALEALLETE, Inc.20200127A6.833.020.941.732.081.29
ALECAlector, Inc. Common Stock20200127A34.5732.078.548.3423.5323.73
ALEXAlexander & Baldwin, Inc.20200127A11.985.632.422.583.213.05
ALFAAlphaClone Alternative Alpha ET20200127ETF33.4327.2227.0431.850.17-4.63
ALGAlamo Group, Inc.20200127A36.6213.698.629.525.074.18
ALGNAlign Technology Inc20200127A12.7611.150.234.2210.876.92
ALGRAllegro Merger Corp. Common Sto20200127A48.6640.2932.7532.757.557.55
ALGTAllegiant Travel Company20200127A21.9911.822.902.648.929.18
ALIMAlimera Sciences, Inc.20200127A251.02162.6298.7095.8763.9166.74
ALJJALJ Regional Holdings, Inc. Com20200127A889.56472.44487.96487.96-15.53-15.53
ALKAlaska Air Group, Inc.20200127A7.974.634.244.770.39-0.14
ALKSAlkermes Inc. plc20200127A9.419.744.284.535.455.21
ALLThe Allstate Corporation20200127A3.933.451.982.701.470.75
ALLEAllegion Public Limited Company20200127A6.353.47-0.110.623.582.84
ALLKAllakos Inc.20200127A37.3914.318.6110.805.703.51
ALLOAllogene Therapeutics, Inc. Com20200127A37.1829.6919.7618.549.9411.15
ALLTAllot Ltd. Ordinary Shares20200127A33.26113.70126.5466.52-12.8447.19
ALLYAlly Financial Inc.20200127A3.383.180.731.012.462.18
ALNAAllena Pharmaceuticals, Inc. Co20200127A98.42123.48110.33105.7313.1517.75
ALNYAlnylam Pharmaceuticals, Inc.20200127A15.5410.015.685.594.344.43
ALOAlio Gold Inc. Common Shares20200127A61.1754.7335.1235.1219.6119.61
ALOTAstroNova, Inc. Common Stock20200127A113.7995.1922.3727.1072.8268.09
ALPNAlpine Immune Sciences, Inc. Co20200127A231.76194.9187.75149.67107.1645.24
ALRMAlarm.com Holdings, Inc.20200127A13.8813.588.689.424.904.16
ALRNAileron Therapeutics, Inc. Comm20200127A94.70127.1353.8737.9673.2689.17
ALRSAlerus Financial Corporation Co20200127A101.3476.6156.6355.7419.9720.86
ALSKAlaska Communications Systems20200127A99.2469.0953.2740.1115.8228.98
ALSNALLISON TRANSMISSION HOLDINGS,20200127A7.764.341.831.982.512.36
ALTAltimmune, Inc. Common Stock20200127A80.3461.9630.7129.1131.2532.85
ALTMAltus Midstream Company Class A20200127A83.3569.7648.5255.3421.2514.42
ALTRAltair Engineering Inc. Class A20200127A23.8214.070.67-1.4413.4015.51
ALTSProShares Morningstar Alternati20200127ETF19.4116.003.4516.0012.550.00
ALTYGlobal X SuperDividend Alternat20200127ETF32.2370.0069.5669.560.440.44
ALUSAlussa Energy Acquisition Corp.20200127A10.1310.1310.1310.130.000.00
ALVAutoliv, Inc.20200127A6.557.455.465.721.991.74
ALXAlexander's Inc.20200127A70.1651.9939.9742.8012.059.19
ALXNAlexion Pharmaceuticals Inc20200127A8.618.120.494.387.633.74
ALYAAlithya Group inc. Class A Subo20200127A237.23118.1354.4564.3763.6853.76
AMAntero Midstream Corporation Co20200127A17.3821.675.555.7516.1615.96
AMAGAMAG Pharmaceuticals, Inc.20200127A17.4529.86-4.980.2134.8629.64
AMALAmalgamated Bank Class A Common20200127A81.8236.1826.2028.829.987.36
AMATApplied Materials Inc20200127A2.363.20-1.50-1.684.704.88
AMBAAmbarella, Inc. Ordinary Shares20200127A11.4817.9411.0411.516.906.43
AMBCAmbac Financial Group, Inc.20200127A16.1023.874.823.3319.0420.54
AMCAMC ENTERTAINMENT HOLDINGS, INC20200127A15.8117.748.007.819.759.93
AMCAiShares Russell 1000 Pure U.S.20200127ETF22.1620.8023.9425.30-3.14-4.51
AMCIAMCI Acquisition Corp. Class A20200127A36.5728.4014.4615.9113.9412.48
AMCRAmcor plc Ordinary Shares20200127A9.336.793.643.933.142.85
AMCXAMC Networks Inc. Class A20200127A9.279.435.225.174.224.26
AMDAdvanced Micro Devices20200127A2.132.406.132.28-3.730.12
AMEAmetek, Inc.20200127A5.142.652.532.250.120.40
AMEDAmedisys Inc20200127A17.518.362.832.495.535.87
AMEHApollo Medical Holdings, Inc. C20200127A57.9257.8710.1011.2447.7646.63
AMGAffiliated Managers Group20200127A11.526.592.092.994.503.60
AMGNAmgen Inc20200127A3.865.382.601.182.794.20
AMHAMERICAN HOMES 4 RENT20200127A3.8667.4766.2866.991.290.66
AMHCAmplitude Healthcare Acquisitio20200127A96.4396.2995.9895.580.310.71
AMJJP Morgan Alerian MLP Index ETN20200127ETN4.845.762.082.323.683.45
AMKAssetMark Financial Holdings, I20200127A125.9625.9314.6619.6611.276.26
AMKRAmkor Technology Inc20200127A9.3412.361.555.4110.836.96
AMLPAlerian MLP ETF20200127ETF12.239.695.206.064.483.62
AMNAMN Healthcare Services20200127A13.506.992.763.364.233.63
AMNBAmerican National Bankshares In20200127A133.2754.9326.5728.1228.3726.82
AMOMQraft AI-Enhanced US Large Cap20200127ETF32.55275.80550.91550.91-275.10-275.10
AMOTAllied Motion Technologies Inc20200127A85.6033.9922.6327.4411.366.55
AMPAmeriprise Financial, Inc.20200127A8.324.71-0.100.544.814.16
AMPEAmpio Pharmaceuticals, Inc20200127A119.47218.30155.38157.4162.9360.89
AMPHAmphastar Pharmaceuticals, Inc.20200127A15.558.362.202.176.166.19
AMPYAmplify Energy Corp.20200127A36.4918.884.514.4414.3614.43
AMRBAmerican River Bankshares20200127A142.37107.8466.5675.2641.2832.58
AMRCAmeresco, Inc.20200127A19.1313.406.916.636.486.77
AMRHAmeri Holdings, Inc. Common Sto20200127A234.53178.30151.74146.7426.5631.57
AMRKA-Mark Precious Metals, Inc.20200127A267.04173.86158.09156.2615.7717.60
AMRSAmyris Inc.20200127A37.7633.0216.0017.1417.0515.92
AMRXAmneal Pharmaceuticals, Inc. Cl20200127A22.4418.5910.3214.288.274.31
AMSAmerican Shared Hospital Servic20200127A148.5259.1917.2247.1441.9712.04
AMSCAmerican Superconductor Corp20200127A31.2229.0214.8515.0314.1713.99
AMSFAMERISAFE, Inc.20200127A32.8016.0310.4811.085.554.94
AMSWAAmerican Software, Inc.20200127A31.5620.205.576.5314.6413.68
AMTAmerican Tower Corporation20200127A4.464.031.541.742.492.29
AMTBAmerant Bancorp Inc. Class A Co20200127A72.0044.4524.0124.1920.4420.26
AMTBBAmerant Bancorp Inc. Class B Co20200127A1020.06
AMTDTD Ameritrade Holding Corp20200127A2.333.111.041.262.071.85
AMTXAemetis, Inc.20200127A503.82445.83324.79450.93121.04-5.10
AMUETRACS Alerian MLP Index ETN20200127ETN15.6119.7311.1911.678.548.08
AMUBETRACS Alerian MLP Index ETN Se20200127ETN56.0722.877.727.7215.1515.15
AMWDAmerican Woodmark Corp20200127A30.2715.8211.7813.134.042.69
AMZAInfraCap MLP ETF20200127ETF24.6855.5346.1346.909.408.62
AMZNAmazon.Com Inc20200127A4.613.261.130.982.122.27
ANAutoNation, Inc.20200127A12.845.361.882.373.482.98
ANABAnaptysBio, Inc. Common Stock20200127A27.9024.850.311.7924.5423.07
ANATAmerican National Insurance20200127A109.4339.2024.0730.2315.138.97
ANDAAndina Acquisition Corp. III Or20200127A49.3849.4449.4449.440.000.00
ANDEAndersons Inc/The20200127A20.3313.173.834.559.348.61
ANETArista Networks20200127A10.558.223.874.734.353.49
ANFAbercrombie & Fitch Co.20200127A8.516.693.423.923.282.77
ANGIANGI Homeservices Inc. Class A20200127A12.5413.82-3.53-1.5717.3515.40
ANGLVanEck Vectors Fallen Angel Hig20200127ETF3.847.113.935.123.182.00
ANGOAngioDynamics, Inc.20200127A21.5225.495.295.2520.2020.24
ANHAnworth Mortgage Asset Corporat20200127A28.0919.6816.0616.033.623.65
ANIPANI Pharmaceuticals, Inc.20200127A37.3528.6711.7413.5816.9215.09
ANIXAnixa Biosciences, Inc.20200127A104.2167.5433.1133.6634.4333.88
ANSSAnsys Inc20200127A9.9410.150.013.8510.136.30
ANTMANTHEM, INC.20200127A7.335.613.443.912.171.70
ANYSphere 3D Corp. Common Shares20200127A303.21224.32251.55263.89-27.23-39.57
AOAiShares Core Aggressive Allocat20200127ETF10.368.863.524.675.334.18
AOBCAmerican Outdoor Brands Corpora20200127A11.1615.423.774.6711.6510.75
AOKiShares Core Moderate Allocatio20200127ETF8.4630.4216.0116.0514.4114.37
AOMiShares Core Moderate Allocatio20200127ETF10.6711.858.546.853.315.01
AONAon plc Class A20200127A7.465.901.922.483.973.42
AORiShares Core Growth Allocation20200127ETF6.143.79-1.68-1.705.465.49
AOSA.O. Smith Corporation20200127A5.619.09-2.94-0.7112.039.81
AOSLAlpha and Omega Semiconductor L20200127A38.8826.269.6412.5516.6213.78
APAmpco-Pittsburgh Corp.20200127A318.77217.77201.39206.8116.3810.96
APAApache Corporation20200127A4.054.111.662.042.452.07
APAMARTISAN PARTNERS ASSET MANAGEME20200127A9.577.504.854.432.643.07
APDAir Products & Chemicals, Inc.20200127A6.975.053.213.681.841.37
APDNApplied DNA Sciences, Inc.20200127A125.14121.9291.91104.2830.0117.64
APEIAmerican Public Education, Inc.20200127A27.6434.0410.0611.2323.9822.81
APENApollo Endosurgery, Inc.20200127A414.09509.83171.90177.11337.93332.72
APEXApex Global Brands Inc. Common20200127A152.00248.65168.77210.9079.8837.75
APHAmphenol Corporation20200127A4.122.150.101.602.040.55
APHAAphria Inc. Common Shares20200127A20.3918.936.629.1812.309.75
APLEApple Hospitality REIT, Inc.20200127A6.565.764.445.401.320.35
APLSApellis Pharmaceuticals, Inc. C20200127A17.1915.685.266.3210.429.36
APLTApplied Therapeutics, Inc. Comm20200127A92.6356.6313.9217.3742.7139.26
APMAptorum Group Limited Class A O20200127A117.64113.06105.23105.237.837.83
APOApollo Global Management, Inc.20200127A5.339.452.935.306.534.15
APOGApogee Enterprises Inc20200127A15.6918.264.345.0413.9113.22
APPFAppFolio, Inc. Class A20200127A37.2318.9011.1411.077.767.82
APPNAppian Corporation Class A Comm20200127A16.3112.862.373.7910.499.07
APPSDigital Turbine, Inc.20200127A15.0121.694.4810.4617.2111.24
APREAprea Therapeutics, Inc. Common20200127A98.6450.0335.1439.8114.8910.22
APRNBlue Apron Holdings, Inc. Class20200127A52.8638.9014.7818.0524.1120.84
APTAlpha Pro Tech, Ltd.20200127A53.4941.8219.9927.0421.8314.80
APTOAptose Biosciences, Inc.20200127A35.3159.6714.7314.3044.9445.37
APTSPreferred Apartment Communities20200127A12.6010.145.787.494.362.65
APTVAptiv PLC20200127A6.475.301.952.763.362.55
APTXAptinyx Inc. Common Stock20200127A60.9661.5628.6932.9432.8728.62
APVOAptevo Therapeutics Inc20200127A73.11147.17104.44110.0942.7437.09
APWCAsia Pacific Wire & Cable Corp20200127A625.89424.91422.70422.702.212.21
APXTApex Technology Acquisition Cor20200127A132.64103.30103.30103.300.000.00
APYApergy Corporation Common Stock20200127A20.309.362.634.376.735.00
APYXApyx Medical Corporation Common20200127A61.1679.5335.3435.9244.1943.61
AQBAquaBounty Technologies, Inc.20200127A112.92112.1628.3049.2283.8662.94
AQMSAqua Metals, Inc. Common Stock20200127A102.21102.3147.8749.3154.4453.01
AQNAlgonquin Power & Utilities Cor20200127A6.667.803.963.443.834.36
AQSTAquestive Therapeutics, Inc. Co20200127A44.1445.2325.4724.6119.7620.62
AQUAEvoqua Water Technologies Corp.20200127A11.509.686.016.103.663.57
ARANTERO RESOURCES CORPORATION20200127A53.6940.4925.7729.7014.6810.75
ARAAmerican Renal Associates Holdi20200127A54.1352.3712.0912.8840.2839.48
ARAVAravive, Inc. Common Stock20200127A70.6342.19-25.16-17.8767.3560.06
ARAYAccuray Incorporated20200127A27.5024.077.587.4816.4916.59
ARCARC Document Solutions, Inc.20200127A120.68104.7988.7092.8716.0911.91
ARCBArcBest Corporation20200127A26.7310.633.193.727.446.91
ARCCAres Capital Corporation20200127A5.354.202.033.172.171.03
ARCEArco Platform Limited Class A C20200127A123.7344.3728.1628.7716.9216.30
ARCHArch Coal, Inc.20200127A22.1410.103.053.817.046.29
ARCMArrow Reserve Capital Managemen20200127ETF88.0610.9410.9410.940.000.00
ARCOARCOS DORADOS HOLDINGS INC.20200127A16.6615.4610.3110.645.154.82
ARCTArcturus Therapeutics Holdings20200127A152.4798.0013.6718.1184.3479.90
ARDArdagh Group S.A. Class A Commo20200127A30.2315.058.748.906.316.15
ARDSAridis Pharmaceuticals Inc. Com20200127A330.94216.08134.02146.9282.0669.16
ARDXArdelyx, Inc.20200127A19.1716.1511.3510.614.815.55
AREAlexandria Real Estate Equities20200127A6.253.291.340.821.952.47
ARECAMERICAN RESOURCES CORP20200127A240.18375.23368.11368.117.127.12
ARESAres Management Corporation Cla20200127A12.228.124.285.073.843.05
ARGOArgo Group International Holdin20200127A16.596.372.202.934.173.44
ARGTGlobal X MSCI Argentina ETF20200127ETF42.3748.0838.2938.179.799.91
ARIAPOLLO COMMERCIAL REAL ESTATE F20200127A5.5316.567.064.689.5211.92
ARKFARK Fintech Innovation ETF20200127ETF37.5043.4212.8124.5430.6118.88
ARKGARK Genomic Revolution ETF20200127ETF20.6319.2817.3917.411.891.87
ARKKARK Innovation ETF20200127ETF7.648.781.711.987.076.80
ARKQARK Autonomous Technology & Rob20200127ETF14.1621.9221.3521.530.570.40
ARKRArk Restaurants Corp20200127A444.6980.9156.5780.9124.340.00
ARKWARK Next Generation Internet ET20200127ETF8.069.718.038.731.690.98
ARLAmerican Realty Investors, Inc.20200127A940.53359.81359.19359.190.610.61
ARLOArlo Technologies, Inc.20200127A26.0822.11-5.060.3527.1821.76
ARLPAlliance Resource Partners LP20200127A25.1222.157.753.9214.4018.23
ARMKARAMARK20200127A5.398.1411.628.62-3.47-0.47
ARMPArmata Pharmaceuticals, Inc. Co20200127A258.99554.04537.52538.1216.5315.93
ARNAArena Pharmaceuticals Inc20200127A16.5922.4313.2912.469.149.96
ARNCArconic Corporation20200127A5.998.241.242.017.016.23
AROCArchrock Inc20200127A12.1114.283.446.9510.887.34
AROWArrow Financial Corp20200127A97.6952.5839.8541.2212.7311.35
ARPOAerpio Pharmaceuticals, Inc. Co20200127A52.3267.6931.3631.4136.3336.28
ARRARMOUR Residential REIT, Inc.20200127A5.5814.308.729.105.605.24
ARTLArtelo Biosciences, Inc. Common20200127A216.13162.68148.72148.7213.9613.96
ARTNAArtesian Resources Corp20200127A64.2934.1730.4230.703.743.47
ARTWArts-Way Manufacturing Co Inc20200127A335.46333.00328.92328.924.084.08
ARVNArvinas, Inc20200127A49.3725.2317.8913.467.3411.77
ARWArrow Electronics, Inc.20200127A10.859.20-1.25-1.1610.4510.36
ARWRArrowhead Research Corporation20200127A13.8013.203.304.989.908.22
ARYAARYA Sciences Acquisiton Corp.20200127A151.2392.2692.2692.260.000.00
ASBAssociated Banc-Corp20200127A5.434.381.922.942.461.43
ASCARDMORE SHIPPING CORPORATION20200127A32.5327.5119.6124.437.903.08
ASEAGlobal X FTSE Southeast Asia ET20200127ETF139.2366.4437.0033.5629.4532.88
ASETFlexShares Real Assets Allocati20200127ETF69.1947.3847.3847.380.000.00
ASFIAsta Funding Inc20200127A126.0991.4091.4091.400.000.00
ASGNASGN Incorporated20200127A14.2313.345.745.907.617.45
ASHAshland Global Holdings Inc.20200127A7.183.541.842.031.711.51
ASHRXtrackers Harvest CSI 300 China20200127ETF3.703.540.841.242.702.30
ASHSXtrackers Harvest CSI 500 China20200127ETF17.9046.1636.7437.789.428.37
ASHXXtrackers MSCI China A Inclusio20200127ETF59.3057.3856.4257.380.960.00
ASIXAdvanSix Inc.20200127A22.8525.5317.4216.818.118.72
ASMAvino Silver & Gold Mines Ltd.20200127A95.4088.5866.3268.7622.2619.82
ASMBAssembly Biosciences, Inc20200127A35.9126.9013.1513.7513.7513.15
ASNAAscena Retail Group, Inc.20200127A55.2052.0526.8829.1125.1622.93
ASPNAspen Aerogels, Inc.20200127A57.3229.9124.0625.245.844.67
ASPSAltisource Portfolio Solutions20200127A36.3082.0816.7214.7965.3667.29
ASPUASPEN GROUP, INC.20200127A47.9537.2435.5636.121.671.12
ASRTAssertio Therapeutics, Inc. Com20200127A93.32185.8176.1880.78109.63105.03
ASRVAmeriServ Financial Inc20200127A74.9548.9820.6520.6528.3228.32
ASTCAstrotech Corporation (DE) Comm20200127A230.92321.46322.90323.02-1.44-1.56
ASTEAstec Industries Inc20200127A33.5115.888.759.037.146.85
ASURAsure Software, Inc20200127A40.6136.6322.7221.3213.9115.31
ASYSAmtech Systems Inc20200127A54.7536.8823.4027.9213.488.96
ATAtlantic Power Corporation20200127A42.5138.6619.4318.4319.2320.23
ATECAlphatec Holdings, Inc.20200127A38.0231.4612.7812.3118.6819.15
ATENA10 NETWORKS INC20200127A19.5713.738.079.145.664.58
ATESTCTest Symbol Class C20200127A27.6615.6715.6115.630.060.04
ATESTGTEST SYMBOL20200127A24.9714.2914.3814.24-0.090.05
ATEXAnterix Inc. Common Stock20200127A42.6224.1916.4417.687.756.52
ATGEAdtalem Global Education Inc. C20200127A14.466.401.942.474.463.93
ATHAthene Holding Ltd. Class A Com20200127A5.993.190.941.632.261.57
ATHXAthersys, Inc. Common Stock20200127A74.5271.4651.2950.3720.1621.09
ATIAllegheny Technologies20200127A9.026.23-2.150.848.395.40
ATIFATIF Holdings Limited Ordinary20200127A184.09325.18163.78224.55161.40100.62
ATKRAtkore International Group Inc.20200127A10.6029.4414.875.4114.5624.03
ATLCAtlanticus Holdings Corporation20200127A208.32618.8288.0686.99530.76531.83
ATLOAMES National Corp20200127A170.9388.1088.4188.41-0.30-0.30
ATMPiPath Select MLP ETN20200127ETF16.9918.7521.7418.33-2.990.42
ATNIATN International, Inc20200127A49.6327.0610.1010.1916.9616.87
ATNMActinium Pharmaceuticals, Inc20200127A60.62154.1769.4377.2384.7476.94
ATNXAthenex, Inc. Common Stock20200127A15.7611.390.892.9910.508.41
ATOAtmos Energy Corporation20200127A3.962.211.361.500.850.70
ATOMAtomera Incorporated Common Sto20200127A92.6665.8557.8655.738.5710.70
ATOSAtossa Therapeutics, Inc. Commo20200127A82.1882.9478.6578.654.294.29
ATRAptarGroup, Inc.20200127A11.926.675.795.000.891.68
ATRAAtara Biotherapeutics, Inc20200127A29.3121.279.6510.0311.6211.24
ATROAstronics Corp20200127A16.7829.856.235.6323.6224.22
ATRSAntares Pharma, Inc.20200127A25.1229.388.3010.6021.0918.81
ATSGAir Transport Services Group, I20200127A18.7616.493.093.6713.4012.83
ATTOAtento S.A.20200127A113.96161.58126.10124.7735.4836.81
ATUSAltice USA, Inc. Class A Common20200127A4.333.560.880.522.683.04
ATVIActivision Blizzard Inc.20200127A2.383.630.951.002.682.63
ATXIAvenue Therapeutics, Inc. Commo20200127A131.52208.8565.4768.65143.38140.20
AUBAtlantic Union Bankshares Corpo20200127A11.8313.966.906.987.066.98
AUDCAudioCodes Ltd20200127A21.8532.7841.4225.99-8.646.80
AUGAuryn Resources Inc. Common Sha20200127A95.5775.8182.3371.88-6.533.93
AUMNGolden Minerals Company20200127A65.5181.3268.7269.1912.6012.13
AUPHAurinia Pharmaceuticals Inc20200127A13.1711.294.373.816.927.48
AUSFGlobal X Adaptive U.S. Factor E20200127ETF21.7739.4435.2135.214.234.23
AUTOAutoWeb, Inc. Common Stock20200127A344.52432.14435.08434.10-2.94-1.95
AUYYamana Gold, Inc.20200127A24.5820.638.389.8512.2410.76
AVAAvista Corporation20200127A7.354.721.341.533.383.19
AVAVAeroVironment, Inc.20200127A18.5619.944.50-2.4715.4322.40
AVBAvalonBay Communities, Inc.20200127A5.693.530.342.233.191.30
AVCOAvalon GloboCare Corp. Common S20200127A111.97261.28165.99177.9395.2983.35
AVDAmerican Vanguard Corporation20200127A24.8711.487.907.983.573.50
AVDEAvantis International Equity ET20200127ETF181.8134.20-1.6615.3435.8618.87
AVDVAvantis International Small Cap20200127ETF61.4036.05-240.2014.87276.2621.19
AVEMAvantis Emerging Markets Equity20200127ETF30.4118.1921.0020.93-2.81-2.74
AVEOAVEO Pharmaceuticals, Inc.20200127A47.13165.05100.06100.8264.9864.22
AVGOBroadcom Inc. Common Stock20200127A4.562.621.461.151.161.47
AVGRAvinger, Inc. Common Stock20200127A124.72116.9373.6283.9743.3032.96
AVIDAvid Technology Inc20200127A27.5083.8110.9074.6872.929.13
AVLRAvalara, Inc.20200127A20.9634.0231.1030.852.923.17
AVNSAvanos Medical, Inc.20200127A17.698.805.445.413.363.39
AVNWAviat Networks, Inc.20200127A183.0298.2036.7933.8461.4164.36
AVROAVROBIO, Inc. Common Stock20200127A73.7655.0525.2425.6129.8129.44
AVTAvnet, Inc.20200127A7.1419.323.083.1616.2416.16
AVTRAvantor, Inc.20200127A7.129.567.987.351.582.21
AVUVAvantis U.S. Small Cap Value ET20200127ETF26.419.209.058.940.150.25
AVXLAnavex Life Sciences20200127A41.8266.8114.579.6052.2457.21
AVYAvery Dennison Corp.20200127A6.953.031.200.581.822.45
AVYAAvaya Holdings Corp. Common Sto20200127A8.276.713.164.683.552.03
AWIArmstrong World Industries, Inc20200127A11.094.331.781.982.552.35
AWKAmerican Water Works Company, I20200127A5.053.051.101.821.951.23
AWRAmerican States Water Company20200127A9.414.780.582.194.202.59
AWREAware Inc20200127A78.16615.0733.1633.16581.91581.91
AWTMAware Ultra-Short Duration Enha20200127ETF15.450.740.740.740.000.00
AWXAvalon Holdings Corp.20200127A186.01269.24276.46255.04-7.2314.20
AXAxos Financial, Inc. Common Sto20200127A14.1611.707.707.744.003.95
AXASAbraxas Petroleum Corporation20200127A87.98122.9166.36115.3856.597.70
AXDXAccelerate Diagnostics, Inc.20200127A34.8523.1221.0421.322.081.80
AXEAnixter International Inc20200127A5.537.745.385.652.362.09
AXGNAxogen, Inc. Common Stock20200127A28.8324.678.097.4416.5817.23
AXGTAxovant Gene Therapies Ltd. Com20200127A98.9299.7935.7436.8264.0562.97
AXJLWisdomTree Asia-Pacific ex-Japa20200127ETF24.8214.9317.289.27-2.355.66
AXLAmerican Axle & Manufacturing H20200127A12.049.065.855.793.213.27
AXLAAxcella Health Inc. Common Stoc20200127A190.45130.77118.88121.1111.909.66
AXNXAxonics Modulation Technologies20200127A32.2920.377.789.0012.5911.37
AXPAmerican Express Company20200127A2.413.230.512.142.721.09
AXRAMREP Corporation20200127A504.91189.32129.06141.9960.2547.33
AXSAxis Capital Holders Limited20200127A5.843.720.420.933.302.79
AXSMAxsome Therapeutics, Inc20200127A23.1818.404.264.7614.1413.65
AXTAAxalta Coating Systems Ltd.20200127A4.074.821.431.723.403.10
AXTIAXT Inc20200127A32.7247.7023.3325.3124.3722.40
AXUAlexco Resource Corp.20200127A55.6951.4120.5123.7130.9027.70
AYAtlantica Yield plc20200127A8.947.272.202.215.075.06
AYIAcuity Brands, Inc.20200127A18.3312.0510.222.811.839.23
AYTUAytu BioScience, Inc. Common St20200127A76.3575.6676.5276.82-0.87-1.16
AYXAlteryx, Inc.20200127A11.408.4312.738.56-4.30-0.13
AZOAutoZone, Inc.20200127A13.546.662.713.043.793.46
AZPNAspen Technology Inc20200127A10.049.738.538.981.200.75
AZREAzure Power Global Limited20200127A176.81121.72104.40113.2917.318.42
AZRXAzurRx BioPharma, Inc. Common S20200127A144.10140.63116.03122.3824.6018.26
AZZAZZ Inc.20200127A23.7321.68-8.08-7.3529.7629.03
BBarnes Group Inc.20200127A21.9911.657.197.294.464.37
BABoeing Company20200127A4.263.091.171.331.921.76
BABInvesco Taxable Municipal Bond20200127ETF4.844.464.574.55-0.10-0.08
BACBank of America Corporation20200127A3.052.82-0.17-0.582.993.41
BAHBooz Allen Hamilton Holding Cor20200127A5.664.04-1.26-0.605.314.65
BALiPath Series B Bloomberg Cotton20200127ETN31.5529.5925.5527.574.052.02
BAMBrookfield Asset Management Inc20200127A2.432.52-0.260.212.782.31
BANCBanc of California, Inc.20200127A15.0710.633.333.777.306.86
BANDBandwidth Inc. Class A Common S20200127A27.2813.716.197.717.516.00
BANFBancfirst Corp20200127A21.489.583.893.245.686.34
BANRBanner Corp.20200127A15.3812.551.580.9510.9611.60
BANXStoneCastle Financial Corporati20200127A24.5923.3216.9416.946.386.38
BAPCredicorp LTD20200127A16.157.294.574.582.722.71
BAPRInnovator S&P 500 Buffer ETF -20200127ETF44.1935.4835.4635.460.020.02
BASIBioanalytical Systems Inc20200127A154.25132.1650.4450.5681.7281.60
BATRALiberty Media Corporation Serie20200127A25.6837.1515.7114.8721.4422.27
BATRKLiberty Media Corporation Serie20200127A19.297.290.911.116.396.19
BATTAmplify Advanced Battery Metals20200127ETF35.7016.8515.6816.331.170.51
BAUGInnovator S&P 500 Buffer ETF -20200127ETF42.0967.7947.8155.0819.9712.71
BAXBaxter International Inc.20200127A4.134.341.992.472.351.87
BBBlackBerry Limited20200127A15.9615.2310.724.654.5110.58
BBAXJPMorgan BetaBuilders Developed20200127ETF10.285.775.174.860.610.91
BBBYBed Bath & Beyond Inc20200127A6.466.200.530.995.675.22
BBCVirtus LifeSci Biotech Clinical20200127ETF33.4344.4135.9038.198.516.22
BBCAJPMorgan BetaBuilders Canada ET20200127ETF6.005.265.054.780.210.48
BBCPConcrete Pumping Holdings, Inc.20200127A146.8274.8960.1260.9314.7713.95
BBDCBarings BDC, Inc.20200127A43.6721.8614.4215.787.456.08
BBEUJPMorgan BetaBuilders Europe ET20200127ETF4.844.202.682.971.531.24
BBGIBeasley Broadcasting Group Inc20200127A82.7062.4752.0051.9110.4610.56
BBHVanEck Vectors Biotech ETF20200127ETF8.5815.0212.2513.602.781.42
BBIBrickell Biotech, Inc. Common S20200127A145.2779.6437.3334.5042.3145.15
BBINJPMorgan BetaBuilders Internati20200127ETF3.83334.08350.78349.11-16.70-15.03
BBIOBridgeBio Pharma, Inc. Common S20200127A60.0651.7815.3616.9136.4234.87
BBJPJPMorgan BetaBuilders Japan ETF20200127ETF4.755.485.085.030.410.47
BBPVirtus LifeSci Biotech Products20200127ETF80.1681.2014.9528.0866.2553.12
BBQBBQ Holdings, Inc. Common Stock20200127A158.55109.48109.48109.480.000.00
BBREJPMorgan BetaBuilders MSCI U.S.20200127ETF2.923.672.392.541.281.13
BBSAJPMorgan BetaBuilders 1-5 Year20200127ETF9.058.729.008.05-0.280.67
BBSIBarrett Business Services20200127A49.2926.8515.4116.6211.4410.23
BBUBrookfield Business Partners L.20200127A20.9417.6812.6612.005.015.67
BBUSJPMorgan BetaBuilders U.S. Equi20200127ETF2.8919.7918.8819.660.920.14
BBWBuild-A-Bear Workshop, Inc.20200127A49.75133.8660.8458.1873.0375.68
BBXBBX Capital Corporation Class A20200127A43.6329.7924.2224.435.575.35
BBYBest Buy Company, Inc.20200127A4.402.98-0.690.023.672.96
BCBrunswick Corporation20200127A8.295.090.791.094.303.99
BCBPBCB Bancorp Inc (NJ)20200127A31.0615.028.488.616.536.41
BCCBoise Cascade Company20200127A18.829.695.696.324.013.37
BCDAberdeen Standard Bloomberg All20200127ETF17.52111.15124.35124.80-13.20-13.65
BCDABioCardia, Inc. Common Stock20200127A494.78146.3268.9172.1777.4174.15
BCEBCE, Inc.20200127A2.241.94-0.130.792.081.16
BCEIBONANZA CREEK ENERGY, INC.20200127A21.019.914.555.655.364.28
BCELAtreca, Inc. Class A Common Sto20200127A105.6591.4426.8755.1964.5736.26
BCIAberdeen Standard Bloomberg All20200127ETF19.8416.4315.5814.380.852.05
BCLIBrainstorm Cell Therapeutics In20200127A64.9064.9356.6446.788.2818.15
BCMiPath Pure Beta Broad Commodity20200127ETN19.688.218.028.070.200.14
BCMLBayCom Corp Common Stock20200127A70.8862.5616.1518.5746.4143.99
BCOThe Brink's Company20200127A15.234.742.441.342.303.40
BCOMB Communications Ltd20200127A369.56159.4780.6280.6278.8578.85
BCORBlucora, Inc.20200127A19.7314.877.987.616.897.26
BCOVBrightcove, Inc.20200127A22.1819.043.945.6915.1013.36
BCOW1895 Bancorp of Wisconsin, Inc.20200127A125.90120.7681.0681.0639.7039.70
BCPCBalchem Corporation20200127A29.3414.558.678.485.896.07
BCRXBioCryst Pharmaceuticals Inc20200127A31.6530.1915.3915.3214.8014.86
BCSFBain Capital Specialty Finance,20200127A9.8910.769.028.931.741.83
BCTFBancorp 34, Inc. Common Stock20200127A237.8273.96-6.71-6.7180.6780.67
BDCBelden Inc.20200127A15.1210.915.175.345.745.57
BDCSUBS AG Exchange Traded Access S20200127ETN44.7942.4534.7122.877.7419.58
BDCYETRACS 2xMonthly Leveraged Well20200127ETN134.9949.9849.9849.980.000.00
BDCZETRACS Wells Fargo Business Dev20200127ETN45.2024.0324.0324.030.000.00
BDECInnovator S&P 500 Buffer ETF -20200127ETF33.0019.8921.3419.89-1.450.00
BDGEBridge Bancorp Inc20200127A40.4616.027.919.538.116.49
BDLFlanigan's Enterprises Inc20200127A394.64203.34-31.0553.08234.39150.27
BDNBrandywine Realty Trust20200127A6.604.571.781.742.792.82
BDRBlonder Tongue Laboratories Inc20200127A542.85442.21409.89413.0732.3229.14
BDSIBioDelivery Sciences Internatio20200127A18.0819.5011.0411.508.468.00
BDXBecton, Dickinson and Co.20200127A5.373.611.022.032.591.59
BEBloom Energy Corporation20200127A15.0011.890.941.4410.9610.45
BEATBioTelemetry, Inc.20200127A19.8127.856.747.2221.1120.64
BECNBeacon Roofing Supply, Inc.20200127A14.308.104.794.163.303.94
BELFABel Fuse Inc20200127A966.376.48-6.476.4812.950.00
BELFBBel Fuse Inc20200127A65.8339.6616.3518.0023.3121.66
BENFranklin Resources, Inc.20200127A4.254.301.831.782.472.52
BEPBrookfield Renewable Partners L20200127A7.366.542.583.043.963.50
BERYBerry Global Group, Inc.20200127A6.573.952.852.871.101.08
BFABrown-Forman Corporation Class20200127A34.6521.7523.8824.05-2.12-2.30
BFBBrown-Forman Corporation Class20200127A6.097.816.616.751.201.06
BFAMBRIGHT HORIZONS FAMILY SOLUTION20200127A11.2316.438.657.287.789.15
BFCBank First Corporation Common S20200127A152.3078.1952.7657.2325.4320.96
BFINBankFinancial Corporation20200127A162.2062.2749.5951.4612.6810.81
BFITGlobal X Health & Wellness Them20200127ETF135.11106.74115.04105.42-8.301.32
BFORBarron's 400 ETF20200127ETF20.7215.291.944.0513.3511.25
BFSSaul Centers, Inc.20200127A20.2312.618.619.844.002.77
BFSTBusiness First Bancshares, Inc.20200127A132.4360.4023.6625.9536.7334.45
BGBunge Limited20200127A6.206.662.973.503.703.16
BGCPBGC Partners, Inc.20200127A17.3713.6010.4410.713.162.87
BGFVBig 5 Sporting Goods Corp20200127A66.3652.5138.5138.2214.0014.28
BGGBriggs & Stratton Corp.20200127A21.6133.3818.7019.0414.6814.34
BGIBirks Group Inc20200127A895.91894.33829.49829.4964.8464.84
BGRNiShares Global Green Bond ETF20200127ETF12.636.095.975.970.130.13
BGSB&G Foods, Inc.20200127A9.016.812.843.233.973.58
BGSFBG Staffing Inc.20200127A71.7066.4118.5120.6347.9045.79
BHBiglari Holdings Inc. Class B C20200127A150.7986.1876.4678.889.727.30
BHATBlue Hat Interactive Entertainm20200127A544.38378.53366.61375.3411.933.19
BHBBar Harbor Bankshares20200127A100.94159.91124.45125.9535.4633.96
BHCBausch Health Companies Inc.20200127A5.366.783.943.242.843.56
BHEBenchmark Electronics20200127A9.948.281.383.326.904.96
BHFBrighthouse Financial, Inc.20200127A9.4011.04-3.691.6614.739.37
BHLBBerkshire Hills Bancorp, Inc.20200127A20.619.543.213.666.335.88
BHRBraemar Hotels & Resorts Inc. C20200127A23.5516.391.994.9214.4011.47
BHTGBioHiTech Global, Inc. Common S20200127A239.31116.9139.0542.7977.8674.11
BHVNBiohaven Pharmaceutical Holding20200127A25.1019.3110.329.528.999.79
BIBProShares Ultra NASDAQ Biotechn20200127ETF8.198.910.752.548.166.37
BIBLInspire 100 ETF20200127ETF23.3614.1313.8413.980.290.15
BICKFirst Trust BICK Index Fund20200127ETF90.3983.8784.1084.34-0.23-0.47
BIGBig Lots, Inc.20200127A10.337.325.136.002.201.32
BIIBBiogen Inc. Common Stock20200127A7.125.062.762.852.302.21
BILSPDR Bloomberg Barclays 1-3 Mon20200127ETF1.090.600.600.600.000.00
BILLBill.com Holdings, Inc.20200127A40.3125.6220.6220.725.004.90
BIMIBOQI International Medical Inc.20200127A209.44177.14118.02133.1759.1243.98
BIOBio-Rad Laboratories, Inc.Class20200127A28.3611.197.648.193.553.00
BIOBBio-Rad Laboratories, Inc. Clas20200127A84.6920.7920.7920.790.000.00
BIOCBiocept, Inc.20200127A52.1671.2048.3647.2822.8624.12
BIOLBiolase, Inc.20200127A274.69292.65261.05271.6631.6020.99
BIOXBioceres Crop Solutions Corp. O20200127A614.79118.41-234.81-215.02353.22333.43
BIPBrookfield Infrastructure Partn20200127A4.412.9010.304.22-7.40-1.32
BISProShares UltraShort NASDAQ Bio20200127ETF8.6211.226.513.564.727.66
BIVVanguard Intermediate-Term Bond20200127ETF1.461.190.550.470.640.71
BIZDVanEck Vectors BDC Income ETF20200127ETF13.4516.5015.8516.040.650.46
BJBJs Wholesale Club Holdings, In20200127A6.604.271.721.912.552.36
BJANInnovator S&P 500 Buffer ETF -20200127ETF21.0111.4310.1610.621.260.81
BJKVanEck Vectors Gaming ETF20200127ETF44.7439.5537.2237.432.332.12
BJRIBJ's Restaurants, Inc.20200127A15.948.872.201.136.677.74
BJULInnovator S&P 500 Buffer ETF -20200127ETF21.749.869.669.800.190.05
BJUNInnovator S&P 500 Buffer ETF -20200127ETF31.7773.3776.3976.39-3.03-3.03
BKBank of New York Mellon Corpora20200127A2.462.280.680.821.601.47
BKCCBlackRock Capital Investment Co20200127A20.2718.6310.4310.488.198.15
BKDBrookdale Senior Living, Inc.20200127A14.7612.034.184.927.827.09
BKEThe Buckle, Inc.20200127A12.416.332.812.843.533.49
BKEPBlueknight Energy Partners L.P.20200127A110.90124.10109.43112.1014.6612.00
BKFiShares MSCI BRIC Index Fund20200127ETF20.0134.3415.5215.4418.8218.90
BKHBlack Hills Corporation20200127A7.113.071.131.301.931.77
BKIBlack Knight, Inc. Common Stoc20200127A9.766.786.827.16-0.04-0.38
BKLNInvesco Senior Loan ETF20200127ETF4.413.883.283.300.600.58
BKNGBooking Holdings Inc. Common St20200127A12.217.003.364.133.412.69
BKRBaker Hughes Company20200127A5.549.649.946.54-0.293.11
BKSCBank of South Carolina20200127A76.1359.6954.9554.954.744.74
BKTIBK Technologies Corporation20200127A609.04277.57192.51192.5185.0685.06
BKUBankunited, Inc.20200127A4.856.99-0.642.027.624.97
BKYIBIO-key International, Inc. Com20200127A329.48158.26192.64196.24-34.38-37.98
BLBlackLine, Inc. Common Stock20200127A17.257.865.554.422.313.45
BLBDBlue Bird Corporation Common St20200127A34.9618.0310.1411.557.886.47
BLCMBellicum Pharmaceuticals, Inc.20200127A76.9096.61-3.180.7499.7995.87
BLCNReality Shares Nasdaq NextGen E20200127ETF87.0471.4058.6878.7912.72-7.39
BLDTopBuild Corp. Common Stock20200127A18.779.285.415.623.873.67
BLDPBallard Power Systems Inc.20200127A12.6019.12-0.97-0.3720.0919.49
BLDRBuilders FirstSource, Inc.20200127A6.7010.113.755.596.364.53
BLESInspire Global Hope ETF20200127ETF62.8948.6749.5549.27-0.87-0.59
BLFSBioLife Solutions Inc.20200127A44.6136.1417.2822.9018.8613.23
BLHYVirtus Newfleet Dynamic Credit20200127ETF37.454.164.164.160.000.00
BLINBridgeline Digital Inc.20200127A217.51184.08116.90129.0267.1855.07
BLKBlackrock, Inc.20200127A9.357.064.246.272.820.79
BLKBBlackbaud, Inc.20200127A13.545.623.635.632.00-0.01
BLLBall Corporation20200127A4.587.635.536.422.111.22
BLMNBloomin' Brands, Inc. Common St20200127A6.875.441.861.183.584.27
BLNKBlink Charging Co. Common Stock20200127A80.9478.6560.4163.0418.2415.61
BLOKAmplify Transformational Data S20200127ETF23.2626.0220.5124.535.511.49
BLPHBellerophon Therapeutics, Inc.20200127A296.00197.37168.53168.5228.8428.84
BLUBELLUS Health Inc.20200127A59.25398.83112.6081.74286.22317.08
BLUEbluebird bio, Inc. Common Stock20200127A15.7010.212.893.497.326.72
BLVVanguard Long-Term Bond ETF20200127ETF6.223.780.600.723.183.06
BLXBanco Latinoamericano de Comerc20200127A25.3418.47-2.95-2.3521.4220.81
BMCHBMC Stock Holdings, Inc20200127A10.777.801.681.816.125.99
BMIBadger Meter, Inc.20200127A15.356.792.873.243.923.55
BMLPDorsey Wright MLP Index ETNs du20200127ETF76.67390.48438.68390.48-48.200.00
BMOBank of Montreal20200127A2.032.531.561.660.970.86
BMRABIOMERICA INC20200127A105.4754.9618.4425.4636.5129.50
BMRCBank of Marin Bancorp20200127A70.3132.1516.8717.4615.2814.69
BMRNBioMarin Pharmaceuticals Inc20200127A8.924.41-1.56-0.145.974.56
BMTCBryn Mawr Bank Corp20200127A24.1513.388.068.655.334.73
BMYBristol-Myers Squibb Co.20200127A1.785.774.684.741.101.04
BNDVanguard Total Bond Market20200127ETF1.180.630.490.510.150.13
BNDCFlexShares Core Select Bond Fun20200127ETF13.45266.61-42.22266.61308.830.00
BNDWVanguard Total World Bond ETF20200127ETF3.351.873.261.70-1.390.17
BNDXVanguard Total International Bo20200127ETF1.751.521.371.370.150.15
BNEDBarnes & Noble Education, Inc20200127A35.8025.41-4.81-2.0630.2127.46
BNFTBenefitfocus, Inc.20200127A27.0620.980.21-1.2120.7722.19
BNGOBionano Genomics, Inc. Common S20200127A96.5992.2152.0054.6540.2337.58
BNKDMicroSectorsTM U.S. Big Banks I20200127ETN54.0857.8642.5442.5415.3115.31
BNKOMicroSectorsTM U.S. Big Banks I20200127ETN30.63
BNKZMicroSectorsTM U.S. Big Banks I20200127ETN23.17
BNOVInnovator S&P 500 Buffer ETF -20200127ETF26.6917.6017.7817.78-0.19-0.19
BNSBank of Nova Scotia20200127A1.832.260.850.781.411.49
BNSOBonso Electronic International20200127A821.51374.85374.85374.850.000.00
BOCHBank of Commerce Holdings (CA)20200127A32.76117.6619.6319.5498.0498.12
BOCTInnovator S&P 500 Buffer ETF -20200127ETF24.185.501.142.614.372.89
BOHBank of Hawaii Corp.20200127A18.4622.355.369.9216.9812.42
BOKFBOK Financial Corp20200127A11.354.332.002.142.332.19
BOMNBoston Omaha Corporation Class20200127A39.58107.4750.7651.8356.7155.64
BONDPIMCO Active Bond Exchange-Trad20200127ETF2.542.243.401.79-1.160.45
BOOMDMC Global Inc. Common Stock20200127A26.5714.137.267.636.876.50
BOOTBoot Barn Holdings, Inc.20200127A14.3510.59-6.38-1.4416.9712.03
BORRBorr Drilling Limited Common sh20200127A178.3898.1694.9095.013.253.15
BOSCB.O.S. Better On-Line Solutions20200127A455.67322.92275.77275.2847.1547.64
BOSSGlobal X Founder-Run Companies20200127ETF52.1729.5927.8828.781.710.82
BOTJBank of the James Financial Gro20200127A199.7348.2341.1641.167.067.06
BOTZGlobal X Funds Global X Robotic20200127ETF5.0510.852.627.388.263.52
BOUTInnovator IBD Breakout Opportun20200127ETF59.5456.8156.2060.710.61-3.90
BOXBOX, INC.20200127A8.386.681.994.014.692.67
BOXLBoxlight Corporation Class A Co20200127A197.08187.49149.77142.6837.7244.81
BPFHBoston Private Financial Holdin20200127A8.9116.536.437.3310.109.20
BPMCBlueprint Medicines Corporation20200127A23.4619.375.625.8113.7513.55
BPMPBP Midstream Partners LP Common20200127A17.9915.2610.2810.204.995.06
BPMXBioPharmX Corporation20200127A102.44157.3985.0495.4172.3561.98
BPOPPopular Inc20200127A6.477.080.550.886.675.87
BPRNThe Bank of Princeton20200127A176.4782.9066.1771.3316.7311.57
BPTBP Prudhoe Bay Royalty Trust20200127A38.9923.0814.3914.808.698.28
BPTHBio-Path Holdings Inc20200127A68.4252.1722.7924.5529.3827.62
BPYBrookfield Property Partners L.20200127A5.355.40-0.021.725.423.68
BRBroadridge Financial Solutions20200127A8.474.251.491.302.752.95
BRBRBellRing Brands, Inc.20200127A31.2011.827.637.264.194.56
BRBSBlue Ridge Bankshares, Inc.20200127A235.29234.30234.30234.300.000.00
BRCBrady Corporation20200127A15.2210.025.295.914.734.10
BREWCraft Brew Alliance, Inc.20200127A6.715.533.583.671.951.86
BRFVanEck Vectors Brazil Small-Cap20200127ETF56.38116.92104.6984.8712.2332.05
BRGBluerock Residential Growth REI20200127A21.6433.5423.8821.229.6612.32
BRIDBridgford Foods Corp20200127A421.28168.70-99.42-18.47268.12187.17
BRKABerkshire Hathaway Inc.20200127A0.000.320.900.540.000.00
BRKBBERKSHIRE HATHAWAY Class B20200127A2.932.53-2.57-0.935.103.46
BRKLBrookline Bancorp Inc20200127A10.65107.632.062.35105.57105.29
BRKRBruker Corporation20200127A10.847.270.492.816.774.45
BRKSBrooks Automation Inc20200127A14.3210.472.871.007.609.46
BRMKBroadmark Realty Capital Inc. C20200127A10.1716.358.838.637.527.72
BRNBarnwell Industries, Inc.20200127A340.44204.56204.56204.560.000.00
BROBrown & Brown, Inc.20200127A2.892.550.601.081.951.47
BROGBrooge Energy Limited Ordinary20200127A433.18191.89109.74113.4182.1578.48
BRPBRP Group, Inc. Class A Common20200127A92.6319.7810.2411.479.548.31
BRPABig Rock Partners Acquisition C20200127A294.03
BRTBRT Apartments Corp20200127A47.1520.8513.8816.066.974.79
BRXBRIXMOR PROPERTY GROUP INC.20200127A4.975.322.382.432.942.89
BRYBerry Corporation (bry) Common20200127A21.7317.499.1611.028.336.47
BRZUDirexion Daily MSCI Brazil Bull20200127ETF5.663.411.271.152.142.27
BSAEInvesco BulletShares 2021 USD E20200127ETF40.4425.5725.5725.570.000.00
BSBEInvesco BulletShares 2022 USD E20200127ETF38.4728.9628.9628.960.000.00
BSBKBogota Financial Corp. Common S20200127A47.0766.6521.5222.9245.1343.72
BSCEInvesco BulletShares 2023 USD E20200127ETF34.5618.8718.8718.870.000.00
BSCKInvesco BulletShares 2020 Corpo20200127ETF4.713.613.073.400.530.20
BSCLInvesco BulletShares 2021 Corpo20200127ETF4.703.892.032.061.861.83
BSCMInvesco BulletShares 2022 Corpo20200127ETF4.653.903.263.240.650.66
BSCNInvesco BulletShares 2023 Corpo20200127ETF8.254.103.843.780.270.32
BSCOInvesco BulletShares 2024 Corpo20200127ETF10.606.345.666.130.680.20
BSCPInvesco BulletShares 2025 Corpo20200127ETF11.325.745.635.130.110.61
BSCQInvesco BulletShares 2026 Corpo20200127ETF27.6413.7810.4810.223.303.56
BSCRInvesco BulletShares 2027 Corpo20200127ETF17.6810.8210.3710.370.450.45
BSCSInvesco BulletShares 2028 Corpo20200127ETF15.459.557.396.382.163.17
BSCTInvesco BulletShares 2029 Corpo20200127ETF21.1115.8215.8215.820.000.00
BSDEInvesco BulletShares 2024 USD E20200127ETF38.0234.8634.7634.760.110.11
BSEPInnovator S&P 500 Buffer ETF -20200127ETF28.2922.4422.4422.440.000.00
BSETBassett Furniture Industries I20200127A59.9567.1031.0535.4036.0531.71
BSGMBioSig Technologies, Inc. Commo20200127A123.7299.9989.9290.3310.079.66
BSIGBrightSphere Investment Group I20200127A15.698.713.824.214.894.50
BSJKInvesco BulletShares 2020 High20200127ETF6.074.373.953.960.410.41
BSJLInvesco BulletShares 2021 High20200127ETF4.803.662.903.030.760.64
BSJMInvesco BulletShares 2022 High20200127ETF6.2836.084.297.6631.7928.43
BSJNInvesco BulletShares 2023 High20200127ETF8.7417.5512.1817.645.37-0.09
BSJOInvesco BulletShares 2024 High20200127ETF9.866.675.745.960.930.70
BSJPInvesco BulletShares 2025 High20200127ETF12.485.544.034.841.500.70
BSJQInvesco BulletShares 2026 High20200127ETF5.334.563.293.871.270.69
BSJRInvesco BulletShares 2027 High20200127ETF20.2215.5312.8812.892.652.64
BSMBlack Stone Minerals, L.P.20200127A17.1510.88-2.16-1.5613.0412.43
BSMLInvesco BulletShares 2021 Munic20200127ETF11.93
BSMMInvesco BulletShares 2022 Munic20200127ETF15.689.969.399.390.570.57
BSMNInvesco BulletShares 2023 Munic20200127ETF17.5911.7911.7911.790.000.00
BSMOInvesco BulletShares 2024 Munic20200127ETF9.405.425.635.79-0.21-0.38
BSMPInvesco BulletShares 2025 Munic20200127ETF15.7215.6215.6215.620.000.00
BSMQInvesco BulletShares 2026 Munic20200127ETF16.3114.2414.2414.240.000.00
BSMRInvesco BulletShares 2027 Munic20200127ETF17.6815.4715.7515.75-0.28-0.28
BSMSInvesco BulletShares 2028 Munic20200127ETF15.7611.7811.7811.780.000.00
BSMTInvesco BulletShares 2029 Munic20200127ETF15.7613.6913.6913.690.000.00
BSQRBSQUARE Corporation20200127A512.05235.02230.57230.574.444.44
BSRRSierra Bancorp20200127A40.8811.745.326.146.435.60
BSTCBioSpecifics Technologies Corp.20200127A76.4945.2735.0038.0710.277.20
BSVVanguard Short-Term Bond ETF20200127ETF1.231.421.211.210.210.21
BSVNBank7 Corp. Common stock20200127A36.3351.2142.0246.459.194.76
BSXBoston Scientific Corp.20200127A2.524.155.364.07-1.210.08
BTAIBioXcel Therapeutics, Inc. Comm20200127A88.8062.7031.5231.1931.1831.51
BTALAGFiQ U.S. Market Neutral Anti-20200127ETF21.9218.2016.9917.191.221.02
BTEBaytex Energy Corporation20200127A90.1083.98129.2274.84-45.209.03
BTECPrincipal Healthcare Innovators20200127ETF26.8581.7196.9152.43-15.2029.28
BTGB2Gold Corp.20200127A23.0319.8111.298.628.5211.19
BTNBallantyne Strong, Inc20200127A192.4871.9865.9365.936.056.05
BTUPeabody Energy Corporation20200127A17.7714.271.662.5312.6011.74
BUGGlobal X Cybersecurity ETF20200127ETF74.6085.6094.1380.69-8.534.90
BULPacer US Cash Cows Growth ETF20200127ETF30.1620.6628.1827.82-7.52-7.16
BURLBURLINGTON STORES, INC.20200127A8.424.241.912.052.332.19
BUSEFirst Busey Corporation Class A20200127A11.9821.90-0.140.6822.0421.21
BUYUSCF SummerHaven SHPEI Index Fu20200127ETF93.1544.2544.2544.250.000.00
BUYNUSCF SummerHaven SHPEN Index Fu20200127ETF69.7683.6584.2784.27-0.62-0.62
BVBrightView Holdings, Inc. Commo20200127A24.5111.443.654.267.807.19
BVALBrand Value ETF20200127ETF17.637.166.196.190.970.97
BVSNBroadvision Inc Com20200127A344.14200.56129.43137.1271.1363.45
BWBabcock & Wilcox Enterprises, I20200127A74.3548.5210.1215.6038.4032.92
BWABorgWarner Inc.20200127A5.0015.385.042.3710.3413.04
BWBBridgewater Bancshares, Inc. Co20200127A44.5635.3613.6113.4621.7521.90
BWENBroadwind Energy Inc20200127A271.13206.57196.57196.2810.0010.29
BWFGBankwell Financial Group Inc20200127A68.0424.989.696.8415.2918.14
BWXSPDR Bloomberg Barclays Interna20200127ETF4.3711.728.558.553.173.17
BWXTBWX Technologies, Inc.20200127A8.994.931.751.793.183.14
BWZSPDR Bloomberg Barclays Short T20200127ETF30.9432.5232.4932.490.030.03
BXThe Blackstone Group Inc. Class20200127A3.195.17-1.53-4.876.7010.04
BXCBlueLinx Holdings Inc.20200127A64.2073.5729.9679.5243.61-5.96
BXGBluegreen Vacations Corporation20200127A51.8537.3834.9636.402.420.98
BXMTBlackstone Mortgage Trust, Inc.20200127A2.793.643.532.730.110.92
BXPBoston Properties, Inc.20200127A6.592.101.141.030.961.07
BXRXBaudax Bio, Inc. Common Stock20200127A160.97116.09104.9275.4211.1740.67
BXSBancorpSouth, Inc.20200127A7.627.702.334.515.373.19
BYByline Bancorp, Inc. Common Sto20200127A18.669.523.914.335.625.20
BYDBoyd Gaming Corporation20200127A8.069.774.675.095.104.67
BYFCBroadway Financial Corp/Del20200127A406.56351.96336.87346.8515.085.11
BYLDiShares Yield Optimized Bond ET20200127ETF6.325.107.603.69-2.501.42
BYNDBeyond Meat, Inc. Common Stock20200127A14.2410.385.996.114.394.27
BYSIBeyondSpring Inc. Ordinary Shar20200127A108.3754.7629.3334.9625.4319.80
BZHBeazer Homes USA, Inc. New20200127A16.169.764.413.225.366.55
BZQProShares UltraShort MSCI Brazi20200127ETF5.158.141.704.826.443.32
CCitigroup Inc.20200127A1.521.533.162.80-1.62-1.26
CAAPCorporacion America Airports S.20200127A55.8145.0030.5632.2014.4412.80
CAASChina Automotive Systems, Inc.20200127A288.25125.8617.7440.63108.1285.23
CABACabaletta Bio, Inc. Common Stoc20200127A166.6853.4823.1526.0330.3327.45
CACCamden National Corporation20200127A31.4412.989.989.193.003.79
CACCCredit Acceptance Corp20200127A27.6410.727.047.263.693.47
CACGClearBridge All Cap Growth ETF20200127ETF28.0420.1919.2919.350.890.84
CACICACI INTERNATIONAL CLA20200127A16.5910.456.497.163.943.28
CADECadence Bancorporation20200127A6.735.651.342.114.313.54
CAECAE INC20200127A4.463.090.660.782.432.30
CAGConagra Brands, Inc.20200127A3.784.823.292.171.532.65
CAHCardinal Health, Inc.20200127A4.123.800.872.022.941.79
CAICAI International, Inc.20200127A28.7727.6732.6717.44-5.0010.22
CAKECheesecake Factory (The)20200127A9.1310.252.546.447.713.81
CALCaleres Inc20200127A17.149.586.178.373.411.21
CALACalithera Biosciences, Inc20200127A44.6932.9511.2110.8921.7422.05
CALFPacer US Small Cap Cash Cows 1020200127ETF11.5322.6523.7822.51-1.130.14
CALMCal-Maine Foods Inc20200127A10.8014.320.711.0713.6113.25
CALXCALIX, INC.20200127A26.2522.8616.2116.156.656.71
CAMPCalAmp Corp.20200127A24.32140.2425.9837.12114.26103.12
CAMTCamtek Ltd20200127A24.0977.5858.7152.1518.8725.43
CAPEiPath Shiller CAPE ETN20200127ETN17.5437.7126.0926.2411.6211.47
CAPLCrossAmerica Partners LP Common20200127A72.1037.9836.1637.721.820.25
CAPRCapricor Therapeutics Inc20200127A210.58147.52102.5489.6844.9857.84
CARAvis Budget Group, Inc.20200127A14.628.01-1.57-1.679.579.68
CARACara Therapeutics, Inc.20200127A19.7829.864.765.4125.1124.46
CARECARTER BANK & TRUST MARTINSVILL20200127A151.3275.1055.0759.8320.0315.27
CARGCarGurus, Inc. Class A Common S20200127A15.146.81-1.88-5.288.6812.09
CAROCarolina Financial Corp.20200127A13.7110.804.697.486.113.32
CARSCars.com Inc. Common Stock20200127A13.458.88-1.240.2110.138.67
CARVCarver Bancorp, Inc.20200127A266.62122.7962.3880.0060.4142.79
CARZFirst Trust NASDAQ Global Auto20200127ETF41.1525.5516.1216.129.439.43
CASACasa Systems, Inc. Common Stock20200127A26.1927.706.5813.3821.1214.31
CASHMeta Financial Group, Inc.20200127A9.807.982.193.005.794.98
CASICASI Pharmaceuticals, Inc.20200127A79.0660.379.3817.5050.9942.87
CASSCass Information Systems Inc20200127A113.1641.2232.8433.668.387.57
CASYCasey's General Stores Inc20200127A9.195.112.632.872.482.24
CATCaterpillar Inc.20200127A3.533.792.873.150.920.64
CATBCatabasis Pharmaceuticals, Inc20200127A105.4977.1140.3143.2036.8333.94
CATCCAMBRIDGE BANCORP20200127A143.0592.9120.2823.3872.6369.53
CATHGlobal X S&P 500 Catholic Value20200127ETF33.8915.2614.7314.850.530.41
CATMCardtronics plc Class A Ordinar20200127A17.0112.146.005.626.146.53
CATOCATO CORP20200127A18.1611.353.072.778.298.59
CATSCatasys Inc. Common Stock20200127A74.1546.1116.6224.3329.4921.78
CATYCathay General Bancorp20200127A8.955.061.692.093.372.97
CBChubb Limited20200127A4.034.341.581.772.762.58
CBANColony Bankcorp Inc20200127A334.18218.8085.4580.69133.36138.11
CBATCBAK Energy Technology, Inc. Co20200127A387.33347.9946.28332.58301.7115.41
CBAYCymabay Therapeutics20200127A52.4234.0220.1516.6513.8717.36
CBBCincinnati Bell Inc.20200127A9.019.114.194.444.914.66
CBFVCB Financial Services, Inc. (PA20200127A205.16190.27182.00185.928.284.35
CBIOCatalyst Biosciences, Inc.20200127A58.4646.6138.5535.878.0510.73
CBLCBL& Associates Properties, Inc20200127A42.9346.8044.1044.792.752.06
CBLICleveland Biolabs, Inc20200127A116.93109.2629.4562.7179.8346.57
CBMBCBM Bancorp, Inc.20200127A96.5837.7735.5135.512.262.26
CBMGCellular Biomedicine Group, Inc20200127A62.0327.8816.0916.6411.7911.24
CBNKCapital Bancorp, Inc.20200127A339.11193.14178.88162.2914.2730.85
CBOECboe Global Markets, Inc.20200127A8.493.740.690.963.052.78
CBONVanEck Vectors ChinaAMC China B20200127ETF86.2461.4261.4261.420.000.00
CBPOChina Biologic Products Holding20200127A40.3117.6313.3012.844.334.79
CBRECBRE GROUP, INC.20200127A6.042.632.322.490.310.13
CBRLCracker Barrel Old Country Stor20200127A10.185.941.801.084.144.86
CBSHCommerce Bancshares Inc20200127A5.992.810.830.671.982.14
CBTCabot Corporation20200127A14.108.702.625.196.073.51
CBTXCBTX, Inc. Common Stock20200127A41.3121.0512.4713.528.587.54
CBUCommunity Bank System20200127A10.484.752.091.852.672.90
CBZCBIZ, Inc.20200127A13.756.563.253.823.312.74
CCThe Chemours Company20200127A9.867.98-7.540.6315.527.35
CCBCoastal Financial Corporation20200127A183.45167.10157.73158.539.378.57
CCBGCapital City Bank Group Inc20200127A94.4350.4642.1343.888.346.58
CCCClarivate Analytics Plc Ordinar20200127A8.372.55-0.52-1.493.074.04
CCCLChina Ceramics Co. Ltd.20200127A152.42181.64110.40112.1871.2469.46
CCDCalamos Dynamic Convertible & I20200127A24.5032.76-7.057.7939.8124.97
CCEPCoca-Cola European Partners plc20200127A5.8411.665.509.326.162.33
CCFChase Corporation20200127A150.6970.4952.2063.2918.297.20
CCHCollier Creek Holdings Class A20200127A61.4648.10-33.12-33.1281.2181.21
CCICrown Castle Intl. Corp.20200127A4.223.383.162.200.221.18
CCJCameco Corporation20200127A12.3212.851.644.6411.268.26
CCKCrown Holdings Inc.20200127A8.247.513.143.304.384.22
CCLCarnival Corporation20200127A3.143.39-2.03-1.155.424.54
CCLPCSI Compressco LP20200127A88.1486.9038.4841.3648.4245.54
CCMPCabot Microelectronics Corp20200127A21.7211.005.255.435.755.57
CCNECNB Financial Corp/PA20200127A85.4242.869.3610.6833.5032.17
CCOClear Channel Outdoor Holdings,20200127A37.6324.7810.0611.1214.7213.66
CCOICogent Communications Holdings,20200127A17.648.474.174.034.304.44
CCORCore Alternative Capital20200127ETF34.7546.4419.8623.8026.5822.64
CCRCONSOL Coal Resources LP20200127A75.7261.2126.0233.8035.1827.41
CCRCChina Customer Relations Center20200127A524.13100.9912.9612.9888.0388.01
CCRNCross Country Healthcare Inc20200127A29.3629.7410.6211.6219.1218.12
CCSCENTURY COMMUNITIES, INC.20200127A16.6312.355.195.257.167.10
CCXChurchill Capital Corp II Class20200127A56.30173.65145.63146.1528.0227.50
CCXIChemoCentryx, Inc.20200127A22.8336.9311.2913.0925.6423.84
CDAYCeridian HCM Holding20200127A10.174.651.702.002.952.65
CDCVictoryShares US EQ Income Enha20200127ETF6.623.744.244.28-0.50-0.54
CDECoeur Mining, Inc.20200127A16.7616.126.996.759.139.37
CDEVCentennial Resource Development20200127A29.0023.909.7010.8614.2013.04
CDKCDK Global, Inc.20200127A7.8710.433.875.966.564.47
CDLVictoryShares US Large Cap High20200127ETF14.388.168.348.48-0.18-0.31
CDLXCardlytics, Inc. Common Stock20200127A27.5621.518.369.3313.1512.18
CDMOAvid Bioservices, Inc. Common S20200127A28.2127.303.542.6923.7624.63
CDNACareDx, Inc.20200127A23.9112.855.825.837.037.02
CDNSCadence Design Systems20200127A5.107.79-1.243.579.024.22
CDORCondor Hospitality Trust, Inc.20200127A9.038.680.610.618.078.07
CDRCedar Realty Trust, Inc20200127A39.3233.7220.0019.1513.7214.57
CDTXCidara Therapeutics, Inc.20200127A111.9970.4724.7942.5945.6827.88
CDWCDW Corporation20200127A7.275.340.992.484.352.86
CDXCChromaDex Corporation20200127A45.2046.507.3010.4339.2036.07
CDXSCodexis, Inc.20200127A20.2923.4512.2715.9211.187.53
CDZICADIZ, Inc.20200127A27.8725.816.9719.4218.846.40
CECelanese Corporation Common Sto20200127A6.813.453.073.220.380.22
CECECeco Environmental Corp20200127A44.7782.9435.0434.6547.9048.29
CEFSSaba Closed-End Funds ETF20200127ETF37.2179.7662.3877.0717.382.69
CEICamber Energy, Inc20200127A103.79119.6574.6579.6544.9940.00
CEIXCONSOL Energy Inc.20200127A36.3818.143.626.3514.5111.79
CELCellcom Israel, Ltd.20200127A98.7763.2726.9844.0336.2919.24
CELCCelcuity Inc. Common Stock20200127A463.24247.88147.78196.60100.1051.28
CELHCelsius Holdings, Inc. Common S20200127A36.4969.8723.8821.5945.9948.28
CELPCypress Environmental Partners,20200127A252.06128.31100.99100.6427.3227.67
CEMBiShares J.P. Morgan EM Corporat20200127ETF11.929.662.912.936.756.73
CEMIChembio diagnostics, Inc.20200127A109.1470.8637.3139.0833.5531.79
CENTCentral Garden and Pet Co20200127A25.5116.289.349.196.957.10
CENTACentral Garden & Pet Company20200127A18.8713.801.792.3012.0011.50
CENXCentury Aluminum Co20200127A19.0915.305.223.9110.0811.39
CEPUCentral Puerto S.A. American De20200127A72.1957.3027.2240.1130.0817.19
CEQPCrestwood Equity Partners LP20200127A12.787.831.101.466.736.37
CERCCerecor Inc.20200127A103.46133.2925.2937.90107.9995.39
CERNCerner Corp20200127A4.746.840.56-0.476.287.31
CERSCerus Corp20200127A22.7222.937.8711.4215.1011.54
CETVCentral European Media Enterpri20200127A22.3516.109.758.926.357.18
CETXCEMTREX INC.20200127A86.6063.7731.2428.8132.5234.96
CEVACEVA Inc.20200127A27.2215.654.415.3611.2410.29
CEWWisdomTree Emerging Currency S20200127ETF35.8725.2825.4925.28-0.210.00
CEYVictoryShares Emerging Market H20200127ETF27.6713.7111.8112.541.901.17
CEZVictoryShares Emerging Market V20200127ETF24.1220.6216.6617.903.972.72
CFCF Industries Holding, Inc.20200127A4.423.231.091.162.142.07
CFAVictoryShares US 500 Volatility20200127ETF9.709.289.749.13-0.460.15
CFBCrossFirst Bankshares, Inc. Com20200127A253.27111.4097.7399.0613.6712.34
CFBICommunity First Bancshares, Inc20200127A219.80154.46154.46154.000.000.46
CFBKCentral Federal Corporation20200127A175.52142.27142.27142.270.000.00
CFFACF Finance Acquisition Corp. Cl20200127A104.9981.2880.9380.930.350.35
CFFIC&F Financial Corp20200127A200.75102.6637.7044.0564.9658.61
CFFNCapitol Federal Financial, Inc.20200127A9.5929.336.386.5822.9522.76
CFGCitizens Financial Group, Inc.20200127A2.799.811.631.628.218.25
CFMSConformis, Inc. Common Stock20200127A107.93123.0773.3575.1749.7247.90
CFOVictoryShares US 500 Enhanced V20200127ETF6.875.815.325.200.480.60
CFRCullen/Frost Bankers Inc.20200127A9.965.122.252.492.862.63
CFRXContraFect Corporation20200127A105.79117.1056.8354.7360.2762.40
CFXColfax Corporation20200127A7.424.501.591.892.912.61
CGThe Carlyle Group Inc. Common S20200127A6.917.483.854.273.633.21
CGACHINA GREEN AGRICULTURE INC20200127A155.50208.28178.24176.6730.0431.60
CGBDTCG BDC, Inc. Common Stock20200127A12.5311.58-1.050.3712.6311.30
CGCCanopy Growth Corporation Commo20200127A10.548.085.174.612.903.47
CGENCompugen Ltd20200127A36.2224.851.202.0123.6522.84
CGIXCancer Genetics, Inc. Common St20200127A182.35155.19113.19116.9041.9938.29
CGNXCognex Corp20200127A8.615.441.340.744.104.70
CGOCalamos Global Total Return Fun20200127A68.6233.1022.1822.2410.9210.87
CGWInvesco S&P Global Water Index20200127ETF8.635.844.545.181.300.66
CHADDirexion Daily CSI 300 China A20200127ETF10.3310.737.937.772.802.96
CHAPChaparral Energy, Inc.20200127A117.88104.66106.6988.54-2.0316.13
CHAUDirexion Daily CSI 300 China A20200127ETF9.207.713.684.724.022.99
CHCIComstock Holding Companies, Inc20200127A824.87669.18650.96650.9618.2218.22
CHCOCity Holding Co20200127A36.6415.067.7410.487.324.58
CHCTCommunity Healthcare Trust Inco20200127A27.4715.5110.7311.114.774.40
CHDChurch & Dwight Co., Inc.20200127A3.5714.405.054.969.359.44
CHDNChurchill Downs Inc20200127A17.668.533.993.554.554.98
CHEChemed Corporation20200127A29.8917.2310.2010.377.036.87
CHEFThe Chef's Warehouse Inc20200127A17.797.144.615.962.531.18
CHEKCheck-Cap Ltd.20200127A158.22117.6626.3826.8891.2790.77
CHEPAGFiQ U.S. Market Neutral Value20200127ETF203.90628.88246.26246.26382.62382.62
CHFSCHF Solutions, Inc. Common Stoc20200127A93.61108.7663.7870.1745.2338.59
CHGGCHEGG, INC.20200127A6.614.114.163.39-0.050.72
CHGXChange Finance U.S. Large Cap F20200127ETF39.6326.1418.3218.217.827.93
CHHChoice Hotels Intnl.20200127A9.955.251.851.693.403.55
CHICalamos Convertible Opportuniti20200127A12.878.335.395.552.942.78
CHICGlobal X MSCI China Communicati20200127ETF65.0839.9438.5938.591.351.35
CHIEGlobal X MSCI China Energy ETF20200127ETF926.49325.29301.15325.2924.140.00
CHIHGlobal X MSCI China Health Care20200127ETF102.34229.5912.5711.52217.03218.07
CHIIGlobal X MSCI China Industrials20200127ETF491.03480.69434.82436.7345.8743.96
CHIKGlobal X MSCI China Information20200127ETF70.6569.9327.4650.2842.4719.66
CHILGlobal X MSCI China Large-Cap 520200127ETF322.04885.43885.43885.430.000.00
CHIMGlobal X MSCI China Materials E20200127ETF210.35228.82201.18202.6627.6426.15
CHIQGlobal X MSCI China Consumer Di20200127ETF25.1028.7321.0030.187.78-1.35
CHIRGlobal X MSCI China Real Estate20200127ETF35.99258.59151.74151.51106.86107.08
CHISGlobal X MSCI China Consumer St20200127ETF111.4385.5086.1987.34-0.69-1.84
CHIUGlobal X MSCI China Utilities E20200127ETF939.98126.2896.2496.2430.0530.05
CHIXGlobal X MSCI China Financials20200127ETF32.5327.846.3517.3021.4910.54
CHKChesapeake Energy Corp.20200127A10.6617.2111.9615.155.162.08
CHKPCheck Point Software Technologi20200127A5.583.890.040.843.853.05
CHMAChiasma, Inc. Common Stock20200127A33.0326.0714.3112.7711.7813.31
CHMGChemung Financial Corp20200127A163.0044.4638.3141.696.152.78
CHMICHERRY HILL MORTGAGE INVESTMENT20200127A8.6618.33-5.115.7523.4512.59
CHNALoncar China BioPharma ETF20200127ETF85.6893.17145.52147.54-52.35-54.37
CHNGChange Healthcare Inc. Common S20200127A21.6412.512.003.0410.519.46
CHNRChina Natural Resources, Inc.20200127A348.20279.33250.28249.8629.0529.47
CHRACharah Solutions, Inc Common St20200127A195.82142.86128.56129.1314.2913.72
CHRSCoherus BioSciences, Inc.20200127A19.9416.297.857.188.449.11
CHRWC.H. Robinson Worldwide, Inc.20200127A6.616.521.491.785.044.74
CHSChicos FAS, Inc.20200127A26.6619.954.695.6415.2614.30
CHTRCharter Comm Inc Del CL A New20200127A7.194.490.981.693.512.80
CHUYChuy's Holdings, Inc. Common St20200127A37.9437.6212.6714.0924.9523.52
CHWCalamos Global Dynamic Income F20200127A13.3712.298.6610.073.632.22
CHWYChewy, Inc.20200127A16.0410.754.344.026.426.74
CHYCalamos Convertible and High In20200127A13.6520.477.808.6812.6711.79
CICIGNA Corporation20200127A7.536.491.881.384.605.11
CIACitizens, Inc.20200127A39.9631.81-11.51-14.7243.3346.54
CIBRFirst Trust Exchange-Traded Fun20200127ETF21.1217.2312.8811.704.355.53
CIDVictoryShares International Hig20200127ETF27.8929.8526.8126.773.043.08
CIDMCinedigm Corp.20200127A283.47254.00237.06237.3316.9516.67
CIENCiena Corporation20200127A4.153.471.321.732.151.74
CIFSChina Internet Nationwide Finan20200127A198.57212.63158.90170.8153.7441.82
CIGIColliers International Group In20200127A17.719.621.761.747.877.88
CILVictoryShares International Vol20200127ETF24.6544.0147.7046.34-3.70-2.34
CIMChimera Investment Corp.20200127A4.794.472.973.071.501.40
CINFCincinnati Financial Corp20200127A6.507.421.691.585.735.84
CINRCINER RESOURCES LP20200127A72.9939.4130.9829.788.439.64
CIOCITY OFFICE REIT, INC.20200127A11.7411.618.038.763.582.85
CIRCIRCOR International, Inc20200127A28.6121.262.873.9418.4017.32
CITCIT Group Inc.20200127A5.684.021.310.802.713.22
CIVBCivista Bancshares, Inc.20200127A44.3824.4816.5917.377.897.10
CIXComp X International Inc.20200127A494.99459.41476.34475.56-16.93-16.16
CIZVictoryShares Developed Enhance20200127ETF30.2935.6533.9833.981.671.67
CIZNCitizens Holding Co.20200127A1105.97339.44289.45289.4550.0050.00
CJJDChina Jo-Jo Drugstores, Inc.20200127A104.5983.4265.3363.4818.1119.94
CKHSeacor Holdings Inc.20200127A28.6319.979.4511.7510.528.22
CKPTCheckpoint Therapeutics, Inc. C20200127A118.33122.3341.4263.0480.9259.30
CKXCKX Lands, Inc.20200127A290.96131.53-112.73-112.73244.26244.26
CLColgate-Palmolive Company20200127A2.102.757.503.25-4.75-0.49
CLARClarus Corporation Common Stock20200127A50.8026.5214.8212.3411.6914.18
CLBCore Laboratories N.V.20200127A11.676.265.536.490.74-0.23
CLBKColumbia Financial, Inc. Common20200127A11.1711.382.523.078.868.32
CLBSCaladrius Biosciences, Inc. Com20200127A226.31387.52109.44109.68278.08277.84
CLCTCollectors Universe20200127A56.2729.7419.3519.5010.3910.25
CLDBCORTLAND BNCP CRTLD OHIO20200127A105.49147.89108.37108.3739.5239.52
CLDRCloudera, Inc.20200127A9.197.909.947.30-2.040.59
CLDTCHATHAM LODGING TRUST20200127A12.9111.397.496.413.904.98
CLDXCelldex Therapeutics, Inc20200127A90.4271.8218.2426.5153.5845.31
CLFCleveland-Cliffs Inc.20200127A13.8412.381.763.6210.628.75
CLFDClearfield, Inc.20200127A95.9760.0449.7253.3210.326.71
CLGXCorelogic, Inc.20200127A8.615.410.380.585.034.83
CLHClean Harbors, Inc20200127A12.586.262.793.313.472.95
CLIMack-Cali Realty Corp.20200127A8.845.902.462.363.443.53
CLIRClearSign Technologies Corporat20200127A500.97411.55320.41329.1691.1482.39
CLIXProShares Long Online/Short Sto20200127ETF26.6423.7122.7922.480.921.23
CLMTCalumet Specialty Products Part20200127A55.1472.6030.6234.6941.9837.91
CLNCColony Credit Real Estate, Inc.20200127A20.9523.5517.6018.625.954.93
CLNEClean Energy Fuels Corp.20200127A43.5655.4518.4832.9336.9722.52
CLNYColony Capital, Inc. Class A C20200127A22.2616.422.403.0314.0113.38
CLOUGlobal X Cloud Computing ETF20200127ETF19.4116.6025.0914.09-8.502.50
CLPRClipper Realty Inc. Common Stoc20200127A76.5038.8534.0333.974.814.87
CLPSCLPS Incorporation Common Stock20200127A229.01232.09216.02216.2216.0715.87
CLRCONTINENTAL RESOURCES INC.20200127A9.828.185.416.312.771.87
CLRBCellectar Biosciences INC NEW20200127A150.6590.6981.6282.719.077.98
CLRGIQ Chaikin U.S. Large Cap ETF20200127ETF12.257.808.407.80-0.600.00
CLROClearOne, Inc. (DE) Common Stoc20200127A1032.69973.35943.70929.0329.6544.32
CLSCelestica, Inc.20200127A11.7916.039.139.836.896.19
CLSDClearside Biomedical, Inc. Comm20200127A79.8380.1736.1437.4844.0342.69
CLSKCLEANSPARK INC20200127A476.24357.03357.03357.030.000.00
CLSNCelsion Corporation20200127A94.27109.0853.7454.6555.3454.43
CLTLInvesco Treasury Collateral ETF20200127ETF1.641.301.331.33-0.03-0.03
CLUBTown Sports International Holdi20200127A234.18148.63112.00104.1136.6344.52
CLVSClovis Oncology, Inc.20200127A14.7614.226.514.937.719.30
CLWClearwater Paper Corporation20200127A31.5516.854.504.0912.3512.76
CLWTEuro Tech Holdings Co Ltd. New20200127A210.46211.91135.53164.7776.3747.14
CLXClorox Company20200127A3.702.700.921.071.781.63
CLXTCalyxt, Inc. Common Stock20200127A77.1074.72-6.52-10.4981.2485.20
CMCanadian Imperial Bank of Comme20200127A2.163.201.850.551.342.65
CMAComerica Incorporated20200127A4.203.560.711.022.852.54
CMBMCambium Networks Corporation Or20200127A240.46111.2599.49102.8411.768.41
CMBSiShares CMBS ETF20200127ETF38.1220.9921.0521.06-0.06-0.07
CMCCommercial Metals Company20200127A6.955.8012.9212.89-7.11-7.09
CMCLCaledonia Mining Corporation Pl20200127A192.2383.2535.2974.7447.968.51
CMCOColumbus McKinnon Corp/NY20200127A23.6718.585.979.6812.618.90
CMCSAComcast Corp20200127A2.422.992.021.860.981.13
CMCTCIM Commercial Trust Corp.20200127A28.7819.2710.4113.748.865.53
CMDCantel Medical Corporation20200127A18.368.166.295.441.872.72
CMDYiShares Bloomberg Roll Select C20200127ETF66.55191.11206.56200.00-15.45-8.89
CMECME Group Inc.20200127A4.993.330.421.442.911.89
CMFiShares California Muni Bond ET20200127ETF2.461.271.191.220.080.05
CMGChipotle Mexican Grill, Inc.20200127A11.417.984.354.663.593.32
CMICummins Inc.20200127A5.463.291.762.111.541.18
CMLSCumulus Media Inc. Class A Comm20200127A73.6854.8138.6141.0616.2013.75
CMOCapstead Mortgage Corp.20200127A12.589.966.646.723.323.24
CMPCompass Minerals International,20200127A17.5313.547.958.215.605.33
CMPRCimpress PLC Ordinary Shares (I20200127A24.5612.009.984.842.017.16
CMRECostamare Inc.20200127A14.7812.06-8.11-18.5820.1730.64
CMRXChimerix, Inc.20200127A57.3961.9827.2025.0534.7836.93
CMSCMS Energy Corporation20200127A2.642.392.250.910.141.48
CMTCore Molding Technologies, Inc.20200127A364.67514.8744.3044.30470.57470.57
CMTLComtech Telecommunications20200127A24.1310.103.483.116.627.00
CNXtrackers MSCI All China Equity20200127ETF31.3020.4023.4123.28-3.00-2.88
CNACNA Financial Corporation20200127A12.976.031.431.554.614.48
CNATConatus Pharmaceuticals Inc.20200127A94.65177.41144.25143.9333.1733.49
CNBKACentury Bancorp Inc/Mass20200127A101.8140.7131.7731.548.949.17
CNBSAmplify Seymour Cannabis ETF20200127ETF65.9945.8031.0438.5314.777.27
CNCCentene Corporation20200127A3.672.650.240.642.412.01
CNCEConcert Pharmaceuticals, Inc.20200127A51.9930.973.439.7827.5521.19
CNCRLoncar Cancer Immunotherapy ETF20200127ETF32.0241.2224.5723.4716.6517.75
CNDTConduent Incorporated Common St20200127A22.1526.747.988.0118.7818.76
CNETChinaNet Online Holdings Inc.20200127A197.41119.0583.1383.2835.9135.77
CNFRConifer Holdings, Inc20200127A172.7664.2065.2565.19-1.05-0.98
CNHICNH INDUSTRIAL N.V.20200127A10.1431.0520.7121.5710.339.50
CNICanadian National Railway20200127A2.882.111.310.970.801.14
CNKCinemark Holdings, Inc.20200127A8.239.441.040.888.408.57
CNMDCONMED Corporation20200127A12.774.841.011.103.833.74
CNNBCINCINNATI BANCORP20200127A198.5779.3656.2256.2223.1423.14
CNNECannae Holdings, Inc. Common St20200127A17.197.464.514.132.953.33
CNOCNO Financial Group, Inc.20200127A6.125.340.531.114.814.23
CNOBCenter Bancorp Inc20200127A18.0011.993.924.828.087.17
CNPCenterPoint Energy, Inc.20200127A3.884.462.423.082.041.39
CNQCanadian Natural Resources Limi20200127A3.472.97-0.160.463.142.51
CNRCornerstone Building Brands, In20200127A28.6813.595.447.448.166.16
CNRGSPDR S&P Kensho Clean Power ETF20200127ETF17.9544.7743.9945.020.79-0.25
CNSCohen & Steers Inc.20200127A13.436.46-0.42-0.186.876.63
CNSLConsolidated Communications Hol20200127A21.4641.4214.1613.3427.2628.12
CNSPCNS Pharmaceuticals, Inc. Commo20200127A144.08103.5675.9165.1027.6538.46
CNSTConstellation Pharmaceuticals,20200127A67.3738.4920.6425.3017.8413.19
CNTGCentogene N.V. Common Shares20200127A381.51286.22285.00280.551.225.67
CNTYCentury Casinos Inc20200127A46.5035.5215.2410.3120.2925.22
CNXCNX Resources Corporation20200127A16.8713.082.104.7310.998.35
CNXMCNX Midstream Partners LP20200127A19.3927.514.7713.9822.7513.53
CNXNPC Connection Inc20200127A22.2210.822.496.657.367.26
CNXTVanEck Vectors ChinaAMC SME-Chi20200127ETF19.4826.70-4.680.2131.3826.49
CNYAiShares MSCI China A ETF20200127ETF45.4344.9623.0337.2421.927.72
COGlobal Cord Blood Corporation20200127A58.8963.7351.7860.7711.952.96
COCPCocrystal Pharma, Inc. Common S20200127A253.74193.2680.08105.48113.1887.78
CODACoda Octopus Group, Inc. Common20200127A85.2984.0250.9349.6033.0934.42
CODICompass Diversified Holdings Sh20200127A17.3122.1214.2917.057.835.07
CODXCo-Diagnostics, Inc. Common Sto20200127A54.9152.2921.5634.8030.7117.50
COFCapital One Financial20200127A3.572.910.461.932.450.98
COGCabot Oil & Gas Corp.20200127A7.176.902.004.424.892.47
COHUCohu Inc20200127A20.4384.1444.9757.4539.1726.70
COKECoca-Cola Consolidated, Inc. Co20200127A60.1428.7619.3419.789.449.00
COLBColumbia Banking Systems Inc20200127A9.6615.013.813.8911.1911.12
COLDAmericold Realty Trust20200127A5.452.540.520.202.032.34
COLLCollegium Pharmaceutical, Inc.20200127A27.4618.31-3.00-1.2821.3119.59
COLMColumbia Sportswear Co20200127A9.224.171.341.132.823.03
COMDirexion Auspice Broad Commodit20200127ETF38.5924.0525.3225.32-1.27-1.27
COMBGraniteShares Bloomberg Commodi20200127ETF17.5519.8019.7519.640.050.16
COMMCommScope Holding Company, Inc.20200127A7.918.03-0.772.338.805.70
COMTiShares Commodities Select Stra20200127ETF20.8619.1318.9819.030.150.10
CONECyrusOne Inc Common Stock20200127A9.1187.0793.4196.14-6.34-9.07
CONNConn's Inc.20200127A18.7516.834.976.0511.8610.78
COOThe Cooper Companies, Inc.20200127A11.566.502.743.263.763.25
COOPMr. Cooper Group Inc. Common St20200127A15.7050.7539.3538.5511.4012.20
COPConocoPhillips20200127A2.411.901.970.32-0.081.58
COPXGlobal X Copper Miners ETF (NEW20200127ETF19.9628.0729.2428.58-1.18-0.51
CORCoresite Realty Corporation20200127A10.403.992.482.491.511.50
CORECore Mark Holding Co., Inc.20200127A18.7311.80-0.420.1912.2211.61
CORPPIMCO Investment Grade Corporat20200127ETF13.439.999.7610.010.22-0.03
CORRCorEnergy Infrastructure Trust,20200127A24.7417.269.4215.527.831.73
CORTCorcept Therapeutics Inc.20200127A18.7516.057.707.518.358.55
CORVCorrevio Pharma Corp. Ordinary20200127A74.8982.5543.2746.3939.2836.16
COSTCostco Wholesale Corp20200127A3.833.260.261.443.001.81
COTYCOTY INC20200127A9.9069.0765.7166.373.633.05
COUPCoupa Software Incorporated20200127A13.107.323.894.043.433.28
COWiPath Series B Bloomberg Livest20200127ETN44.8930.2924.2625.456.044.84
COWNCowen Inc. Class A Common Stock20200127A22.3555.6218.5819.4437.0436.18
COWZPacer US Cash Cows 100 ETF20200127ETF9.327.027.146.69-0.120.33
CPCanadian Pacific Railway20200127A5.703.871.992.261.881.61
CPACopa Holdings, S.A.20200127A13.144.971.822.373.152.61
CPAAConyers Park II Acquisition Cor20200127A370.370.00
CPAHCounterpath Corp20200127A172.5491.8380.7682.2211.079.61
CPBCampbell Soup Company20200127A3.393.56-0.12-0.033.673.59
CPECallon Petroleum Company20200127A32.4521.0211.7312.979.288.04
CPFCentral Pacific Financial Corpo20200127A11.415.822.352.463.473.35
CPGCRESCENT POINT ENERGY CORP.20200127A28.8826.9011.9613.0714.8813.78
CPHCCanterbury Park Holding Corpora20200127A331.71109.6480.3180.3129.3329.33
CPHIChina Pharma Holdings, Inc.20200127A54.5285.3347.2762.3538.0622.98
CPICPI Inflation Hedged ETF20200127ETF9.9117.4417.4424.410.00-6.97
CPIXCumberland Pharmaceuticals Inc20200127A268.42177.36174.07182.323.29-4.96
CPKChesapeake Utilities20200127A29.2714.355.039.209.325.14
CPLGCorePoint Lodging Inc. Common S20200127A33.5621.607.666.6613.9415.04
CPLPCapital Product Partners L.P.20200127A26.0027.73-0.89-0.1828.6227.91
CPRICapri Holdings Limited20200127A7.986.693.744.832.951.87
CPRTCopart Inc20200127A6.654.741.234.273.510.48
CPRXCatalyst Pharmaceutical Inc.20200127A25.4043.6533.9126.829.8817.13
CPSCooper-Standard Automotive Inc.20200127A32.5918.48-1.321.7719.7916.70
CPSHCPS Technologies Corp. Common S20200127A487.87417.33417.33417.330.000.00
CPSIComputer Programs & Systems In20200127A41.4720.72-1.685.0822.4015.64
CPSSConsumer Portfolio Services20200127A58.04250.8141.0241.02209.79209.79
CPTCamden Property Trust20200127A6.413.650.631.323.022.33
CPTACapitala Finance Corp.20200127A21.7613.8111.5710.862.252.95
CPZCalamos Long/Short Equity & Dyn20200127A130.8777.2476.7876.780.000.00
CQPCheniere Energy Partners, LP20200127A16.3616.133.384.1912.7511.93
CQQQInvesco China Technology ETF20200127ETF13.0418.57-11.206.9229.7611.65
CRCrane Company20200127A16.959.234.424.844.814.39
CRAICRA International, Inc.20200127A51.2424.1416.3618.437.785.71
CRAKVanEck Vectors Oil Refiners ETF20200127ETF40.7246.8239.6440.987.185.83
CRBNiShares MSCI ACWI Low Carbon Ta20200127ETF21.2411.009.109.221.901.79
CRBPCorbus Pharmaceuticals Holdings20200127A25.9551.5348.52-4.453.0055.97
CRCCalifornia Resources Corporatio20200127A19.4617.47-5.212.6422.6914.83
CRDACrawford & Company Class A20200127A122.2382.4265.7567.1316.6715.29
CRDBCrawford & Company Class B20200127A73.97456.31328.70588.68127.60-132.38
CREECree Inc20200127A10.138.143.033.505.124.65
CREGChina Recycling Energy Corporat20200127A437.55340.10242.41234.1197.69105.99
CREXCREATIVE REALITIES, INC.20200127A617.01575.60575.60575.600.000.00
CRHMCRH Medical Corporation20200127A38.2527.9013.7512.8914.1615.01
CRICarter's Inc.20200127A8.364.881.812.973.071.91
CRISCuris Inc20200127A73.09113.59103.26103.2310.3310.37
CRKComstock Resources, Inc.20200127A32.9324.6314.1514.8910.509.77
CRLCharles River Laboratories Inte20200127A13.336.074.784.471.291.60
CRMsalesforce.com, inc.20200127A4.014.23-5.06-3.139.297.36
CRMDCorMedix Inc.20200127A65.8246.757.816.3338.9440.42
CRMTAmerica's Car Mart Inc20200127A78.3246.2828.6431.9617.6414.32
CRNCCerence Inc. Common Stock20200127A27.7638.2511.1712.5127.0825.74
CRNTCeragon Networks Ltd20200127A46.7846.7917.6317.4529.2029.38
CRNXCrinetics Pharmaceuticals, Inc.20200127A236.37143.4626.3031.46117.16111.99
CRONCronos Group Inc. Common Share20200127A14.2516.4410.2710.056.196.41
CROPIQ Global Agribusiness Small Ca20200127ETF49.6727.2226.6626.660.560.56
CROXCrocs, Inc.20200127A8.5514.326.347.637.986.69
CRSCarpenter Technology Corp20200127A17.618.200.912.597.295.61
CRSACrescent Acquisition Corp Class20200127A33.94
CRSPCRISPR Therapeutics AG20200127A20.1222.465.607.7416.8614.72
CRTCross Timbers Royalty Trust20200127A35.5731.4429.9929.681.451.76
CRUSCirrus Logic Inc20200127A10.3810.201.985.618.224.59
CRVLCorvel Corp20200127A52.9022.5511.0412.0511.5110.50
CRVSCorvus Pharmaceuticals, Inc.20200127A98.43122.7743.1140.0679.6682.71
CRWDCrowdStrike Holdings, Inc. Clas20200127A8.7211.97-8.94-0.8120.9112.79
CRWSCrown Crafts Inc20200127A96.2973.2360.5059.9512.7313.28
CRYCryoLife, Inc.20200127A22.8316.3910.556.275.8310.12
CSAVictoryShares US Small Cap Vola20200127ETF24.0116.0411.9913.614.052.42
CSBVictoryShares US Small Cap High20200127ETF27.8321.1617.5519.033.612.14
CSBRChampions Oncology, Inc.20200127A205.33114.7284.0989.0730.6425.66
CSCOCisco Systems Inc20200127A2.182.930.490.582.432.35
CSDInvesco S&P Spin-Off ETF20200127ETF83.6225.1925.1925.190.000.00
CSFVictoryShares US Discovery Enha20200127ETF17.367.5010.496.57-2.990.93
CSFLCenterState Bank Corporation Co20200127A9.977.562.553.915.013.65
CSGPCoStar Group Inc20200127A19.167.483.043.414.434.06
CSGSCSG Systems International20200127A13.547.161.201.745.965.42
CSIICardiovascular Systems, Inc.20200127A14.7425.3221.6422.323.683.01
CSIQCanadian Solar, Inc.20200127A13.6927.729.0611.2118.6616.51
CSLCarlisle Companies, Inc.20200127A13.985.021.581.783.443.24
CSLTCASTLIGHT HEALTH, INC.20200127A80.8268.2836.4136.8331.8731.45
CSMProShares Large Cap Core Plus20200127ETF11.157.736.046.481.691.24
CSMLIQ Chaikin U.S. Small Cap ETF20200127ETF12.985.434.764.810.660.62
CSODCornerstone OnDemand, Inc.20200127A11.056.554.355.042.191.51
CSPICSP Inc.20200127A758.27284.04233.37256.0850.6827.97
CSQCalamos Strategic Total Return20200127A13.007.553.834.463.723.09
CSSEChicken Soup for the Soul Enter20200127A296.70215.41197.81212.8817.602.53
CSTECaesarstone Ltd.20200127A30.0127.3212.899.9414.4317.37
CSTLCastle Biosciences, Inc. Common20200127A106.2753.4545.6245.407.838.05
CSTMConstellium SE Class A Ordinary20200127A10.025.725.464.650.261.07
CSTRCapStar Financial Holdings, Inc20200127A47.9327.64-0.871.6028.5126.04
CSUCapital Senior Living20200127A100.0090.0383.1984.476.845.56
CSVCarriage Services, Inc.20200127A28.3712.845.465.667.377.18
CSWCCapital Southwest Corp20200127A19.7929.1921.0921.928.107.27
CSWICSW Industrials, Inc20200127A33.9920.0610.9713.079.096.99
CSXCSX Corporation20200127A3.178.552.922.415.646.15
CTASCintas Corp20200127A10.246.320.414.085.922.25
CTBCooper Tire & Rubber Co.20200127A14.988.574.294.484.284.09
CTBICommunity Trust Bancorp Inc20200127A36.1419.7411.6912.738.057.01
CTEKCynergisTek, Inc.20200127A132.18110.6888.1988.1722.4822.51
CTGComputer Task Group, Inc.20200127A118.19127.06117.88118.039.189.03
CTHRCharles & Colvard Ltd20200127A81.8582.9752.3152.3130.6630.66
CTIBYunhong CTI Ltd. Common Stock20200127A248.28127.7731.9934.9195.7892.87
CTICCTI BioPharma Corp. (DE) Common20200127A98.24287.47264.05262.9523.4225.97
CTLCenturyLink, Inc.20200127A6.949.208.856.170.363.04
CTLTCATALENT, INC.20200127A10.165.181.882.213.302.97
CTMXCytomX Therapeutics, Inc.20200127A40.1624.024.507.0919.5216.93
CTOConsolidated-Tomoka Land Co.20200127A66.9850.0446.8147.633.232.41
CTRAContura Energy, Inc. Common Sto20200127A47.8929.776.468.9823.3120.80
CTRCCentric Brands Inc. Common Stoc20200127A213.21167.0168.10136.2398.9130.78
CTRECARTRUST REIT, INC.20200127A7.006.271.693.014.593.27
CTRMCastor Maritime Inc. Common Sto20200127A161.48101.7266.0871.6935.6430.03
CTRNCiti Trends, Inc.20200127A28.0414.695.375.639.329.07
CTSCTS Corporation20200127A22.4213.116.035.487.087.64
CTSHCognizant Technology Solutions20200127A2.532.66-0.141.102.811.57
CTSOCytosorbents Corp.20200127A68.5967.2527.0230.0240.2437.23
CTTCATCHMARK TIMBER TRUST, INC.20200127A14.839.472.321.967.157.51
CTVACorteva, Inc. Common Stock20200127A5.564.130.170.593.963.54
CTXRCitius Pharmaceuticals Inc. Com20200127A156.74161.79141.70146.9220.0914.88
CTXSCitrix Systems Inc20200127A3.983.611.100.592.513.02
CUBCubic Corporation20200127A15.726.342.042.604.293.73
CUBAHerzfeld Caribbean Basin Fund20200127A24.9130.4433.3730.39-2.930.05
CUBECubeSmart20200127A3.652.540.611.011.931.53
CUBICUSTOMERS BANCORP INC20200127A16.598.791.191.887.616.92
CUECue Biopharma, Inc.20200127A46.0821.862.984.8618.8917.01
CUICUI Global, Inc.20200127A167.54113.9266.8767.7047.0546.22
CULPCulp, Inc.20200127A67.6648.9735.1334.2313.8414.73
CUOContinental Materials Corporati20200127A138.4570.6271.5772.07-0.95-1.45
CUREDirexion Daily Healthcare Bull20200127ETF4.7710.7915.8611.94-5.06-1.14
CUROCURO Group Holdings Corp.20200127A24.6316.628.934.557.6912.07
CUTInvesco MSCI Global Timber ETF20200127ETF16.7910.159.439.970.730.18
CUTRCutera, Inc.20200127A27.3429.68-22.41-19.1452.1048.83
CUZCousins Properties Inc.20200127A5.552.32-0.72-0.063.042.38
CVACovanta Holding Corporation20200127A7.0112.896.217.856.685.04
CVBFCVB Financial Corp20200127A5.4317.184.054.2313.1212.95
CVCOCavco Industries Inc.20200127A73.0428.4018.2719.2710.139.14
CVCYCentral Valley Community Bancor20200127A44.3647.5148.7448.65-1.23-1.14
CVECenovus Energy Inc.20200127A11.669.261.682.697.586.57
CVEOCIVEO CORPORATION20200127A94.8799.2642.2950.5956.9748.67
CVETCovetrus, Inc. Common Stock20200127A13.5612.958.2410.254.702.70
CVGICommercial Vehicle Group, Inc.20200127A33.8650.045.336.0344.7144.01
CVGWCalavo Growers Inc20200127A17.688.381.581.856.806.52
CVICVR ENERGY, INC.20200127A7.857.511.281.816.235.70
CVIACovia Holdings Corporation Comm20200127A100.8871.8837.6640.1634.2231.71
CVLTCommault Systems, Inc.20200127A13.1611.370.882.5710.498.80
CVLYCodorus Valley Bancorp Inc20200127A67.1548.1440.3344.547.813.60
CVMCel-Sci Corporation20200127A32.4227.79-7.934.0535.7323.74
CVNACarvana Co.20200127A13.636.941.841.955.104.99
CVRChicago Rivet & Machine Co.20200127A371.59218.15218.15218.150.000.00
CVSCVS HEALTH CORPORATION20200127A2.342.835.244.57-2.40-1.74
CVTICovenant Transportation Group,20200127A24.8440.5410.8712.7329.6627.81
CVUCPI Aerostructures, Inc.20200127A80.1999.7568.7969.1630.9530.59
CVVCVD Equipment Corp.20200127A500.81450.40335.58335.58114.82114.82
CVXChevron Corporation20200127A1.761.501.871.43-0.370.07
CVYInvesco Zacks Multi-Asset Incom20200127ETF51.8740.5725.6525.6514.9214.92
CWCurtiss-Wright Corp.20200127A13.815.251.191.434.063.82
CWBSPDR Bloomberg Barclays Convert20200127ETF2.005.83-0.042.735.873.10
CWBCCommunity West BanCshares20200127A302.56156.91136.86139.3820.0417.53
CWBRCohBar, Inc. Common Stock20200127A222.12225.2350.7341.95174.50183.27
CWCOConsolidated Water Co Inc20200127A28.73104.1215.9516.0788.1788.05
CWEBDirexion Daily CSI China Intern20200127ETF32.3633.01-0.172.7633.1930.25
CWENClearway Energy, Inc. Class C C20200127A12.757.283.013.724.263.55
CWENAClearway Energy, Inc. Class A20200127A18.918.732.925.005.813.73
CWHCamping World Holdings, Inc.20200127A25.5014.765.926.078.848.69
CWISPDR MSCI ACWI ex-US ETF20200127ETF5.723.312.592.720.720.59
CWKCushman & Wakefield plc Ordinar20200127A12.848.385.445.392.942.99
CWSAdvisorShares Focused Equity ET20200127ETF42.3522.8218.7819.024.043.80
CWSTCasella Waste Systems Inc20200127A14.5010.614.585.206.035.42
CWTCalifornia Water Service20200127A9.915.412.652.692.752.72
CXDCChina XD Plastics Company Limit20200127A132.06123.1989.8191.7633.3831.44
CXOCONCHO RESOURCES INC.20200127A7.025.692.102.573.593.12
CXPCOLUMBIA PROPERTY TRUST, INC.20200127A7.235.494.395.011.110.49
CXSEWisdomTree Trust WisdomTree Chi20200127ETF27.3517.1811.8910.985.306.20
CXWCoreCivic, Inc.20200127A12.016.792.172.114.624.68
CYCypress Semiconductor20200127A4.273.751.991.481.762.28
CYANCyanotech Corp20200127A649.45290.00290.00290.000.000.00
CYBWisdomTree Chinese Yuan Strate20200127ETF118.8537.9533.4533.454.504.50
CYBECyberoptics Corp20200127A61.5634.7021.3424.3413.3710.37
CYBRCyberArk Software Ltd.20200127A14.9914.72-5.193.8019.9110.91
CYCCCyclacel Pharmaceuticals, Inc20200127A185.20291.56223.14210.9568.4280.61
CYCNCyclerion Therapeutics, Inc. Co20200127A87.0156.4340.0840.9816.3515.46
CYDChina Yuchai International Ltd.20200127A39.6228.4419.4219.289.029.16
CYHCommunity Health Systems, Inc.20200127A22.4021.809.5613.7012.248.13
CYRNCYREN Ltd.20200127A380.982231.04269.22269.221961.821961.82
CYRXCryoPort, Inc. Common Stock20200127A24.6516.873.324.9513.5511.92
CYTKCytokinetics Inc.20200127A18.4220.1710.005.1910.1714.98
CZAInvesco Zacks Mid-Cap ETF20200127ETF8.519.23-2.149.7711.37-0.54
CZNCCitizens & Northern Corporation20200127A211.9847.5842.9843.494.604.09
CZRCaesars Entertainment Corporati20200127A7.396.443.474.372.972.07
CZWICitizens Community Bancorp, Inc20200127A177.46132.36135.31136.29-2.95-3.94
CZZCosan Limited20200127A12.0312.410.194.1012.228.31
DDominion Energy, Inc Common Sto20200127A2.422.030.431.471.600.56
DACDanaos Corporation20200127A61.3929.3615.0615.2814.3014.07
DAIOData I/O Corp20200127A103.3884.2412.1511.2472.0873.00
DAKTDaktronics Inc20200127A28.2837.4414.4614.5222.9822.92
DALDelta Air Lines, Inc.20200127A2.302.590.441.032.151.56
DALIFirst Trust DorseyWright DALI 120200127ETF14.0015.0015.6415.64-0.64-0.64
DALTAnfield Capital Diversified Alt20200127ETF32.3245.8044.9246.120.89-0.31
DANDana Incorporated20200127A9.049.59-4.29-3.7413.8813.34
DARDARLING INGREDIENTS INC.20200127A4.926.252.453.683.822.58
DAREDare Bioscience, Inc. Common St20200127A143.48111.8179.3581.8432.4629.97
DAUDExchange-Traded Notes linked to20200127ETN50.7052.3650.0552.362.310.00
DAUGFT Cboe Vest U.S. Equity Deep B20200127ETF16.27
DAXGlobal X Funds Global X DAX Ger20200127ETF56.2628.4530.0527.84-1.600.61
DBDeutsche Bank Aktiengesellschaf20200127A11.719.150.572.348.576.76
DBAWXtrackers MSCI All World ex US20200127ETF21.5625.856.516.9219.3418.93
DBDDiebold Nixdorf Incorporated20200127A17.6618.189.2011.648.986.55
DBEFXtrackers MSCI EAFE Hedged Equi20200127ETF2.982.872.322.420.550.45
DBEHiM DBi Hedge Strategy ETF20200127ETF27.33
DBEMXtrackers MSCI Emerging Markets20200127ETF74.4044.0345.5344.69-1.50-0.67
DBEUXtrackers MSCI Europe Hedged Eq20200127ETF3.4911.0214.9514.76-3.93-3.75
DBEZXtrackers MSCI Eurozone Hedged20200127ETF14.0817.5110.7816.756.730.77
DBGRXtrackers MSCI Germany Hedged E20200127ETF69.9742.27-17.3742.2759.640.00
DBIDesigner Brands Inc.20200127A9.327.423.323.874.113.55
DBJPXtrackers MSCI Japan Hedged Equ20200127ETF6.314.691.923.232.781.47
DBLVAdvisorShares DoubleLine Value20200127ETF39.94102.7797.0597.545.715.23
DBMFiM DBi Managed Futures Strategy20200127ETF22.488.476.838.471.650.00
DBVTDBV Technologies S.A.20200127A23.8829.1921.3621.677.837.53
DBXDropbox, Inc. Class A20200127A6.145.760.060.565.705.20
DCARDropCar, Inc. Common Stock20200127A142.44161.30158.16159.953.141.35
DCHFExchange-Traded Notes linked to20200127ETN31.178.008.008.000.000.00
DCIDonaldson Company, Inc.20200127A8.395.271.942.543.332.72
DCODucommun Incorporated20200127A27.9511.293.374.367.926.94
DCOMDime Community Bancshares20200127A15.4054.3415.7027.4038.6426.94
DCPDCP Midstream, LP20200127A18.2812.525.866.406.666.12
DCPHDeciphera Pharmaceuticals, Inc.20200127A29.9620.1913.0613.777.136.42
DDDuPont de Nemours, Inc. Common20200127A3.712.210.170.172.032.03
DDD3D Systems Corp20200127A10.799.73-11.37-7.1421.1016.87
DDGProshares Short Oil & Gas20200127ETF47.5837.2733.6333.983.643.30
DDIVFirst Trust Exchange-Traded Fun20200127ETF11.1213.8713.6513.680.220.19
DDLSWisdomTree Dynamic Currency Hed20200127ETF39.5721.849.069.0612.7812.78
DDMProShares Ultra Dow3020200127ETF2.551.874.073.12-2.20-1.25
DDOGDatadog, Inc. Class A Common St20200127A17.4916.613.039.3213.587.29
DDSDillards Inc.20200127A17.818.065.114.522.953.54
DDWMWisdomTree Dynamic Currency Hed20200127ETF16.5914.0113.1112.690.901.32
DEDeere & Company20200127A5.353.911.701.922.221.99
DEAEasterly Government Properties,20200127A4.654.540.621.723.922.83
DEACDiamond Eagle Acquisition Corp.20200127A22.1514.6111.3012.463.312.14
DECKDeckers Outdoor Corp20200127A11.796.651.912.024.754.64
DEEFXtrackers FTSE Developed ex US20200127ETF18.6021.6421.6421.640.000.00
DEFInvesco Defensive Equity ETF20200127ETF38.0315.1424.3224.53-9.19-9.39
DEFAiShares Adaptive Currency Hedge20200127ETF22.3612.7412.7412.740.000.00
DEIDouglas Emmett, Inc.20200127A5.773.262.112.261.151.00
DELLDell Technologies Inc.20200127A7.025.203.094.762.110.43
DEMWisdomTree Emerging Markets Hig20200127ETF11.647.706.297.131.410.56
DENNDENNY'S CORP20200127A7.0615.281.2512.0914.033.19
DESWisdomTree U.S. SmallCap Divide20200127ETF5.0026.758.8411.9317.9114.81
DESPDespegar.com, Corp.20200127A29.6320.7812.6512.578.148.21
DEURExchange-Traded Notes linked to20200127ETN13.367.266.966.960.300.30
DEUSXtrackers Russell 1000 Comprehe20200127ETF14.619.144.696.664.452.48
DEWWisdomTree Global High Dividend20200127ETF16.2615.5317.8115.83-2.28-0.30
DFEWisdomTree Europe SmallCap Divi20200127ETF12.1611.799.9510.131.841.66
DFENDirexion Daily Aerospace & Defe20200127ETF19.6531.9020.4228.6511.483.24
DFFNDIFFUSION PHARMACEUTICALS INC20200127A77.9985.8752.5555.4333.4430.57
DFINDonnelley Financial Solutions,20200127A24.0715.297.087.058.218.24
DFJWisdomTree Japan SmallCap Divid20200127ETF14.3710.675.272.935.407.75
DFNDReality Shares DIVCON Dividend20200127ETF242.28170.95170.95170.950.000.00
DFNLDavis Select Financial ETF20200127ETF57.5254.4552.8557.991.59-3.54
DFSDiscover Financial Services20200127A3.042.85-0.800.073.652.79
DFVLiPath US Treasury 5-year Bull E20200127ETF62.4159.5159.5159.510.000.00
DGDollar General Corp.20200127A3.852.700.881.101.811.60
DGAZVelocityShares 3x Inverse Natur20200127ETN23.7012.323.994.738.347.59
DGBPExchange-Traded Notes linked to20200127ETN25.1528.5328.5328.530.000.00
DGICADonegal Group Inc20200127A61.7635.4526.8425.448.6210.02
DGICBDonegal Group Inc20200127A322.58240.48240.48240.480.000.00
DGIIDigi International Inc20200127A20.1320.554.505.6616.0414.89
DGLDVelocitySharesTM 3x Inverse Gol20200127ETF6.124.161.320.672.853.50
DGLYDigital Ally, Inc. Common Stock20200127A342.26262.3699.05169.15163.3193.21
DGPDB Gold Double Long ETN due Feb20200127ETN49.3933.0528.7528.584.304.47
DGREWisdomTree Trust WisdomTree Eme20200127ETF53.8638.7539.3938.49-0.630.27
DGROiShares Core Dividend Growth ET20200127ETF2.473.682.171.491.512.21
DGRSWisdomTree Trust WisdomTree U.S20200127ETF26.6916.9015.8916.311.010.59
DGRWWisdomTree Trust WisdomTree U.S20200127ETF3.473.261.073.032.190.23
DGSWisdomTree Emerging Markets Sma20200127ETF21.2610.339.269.961.070.37
DGTSPDR Global Dow ETF (based on T20200127ETF17.7319.9713.088.766.8911.21
DGXQuest Diagnostics Inc.20200127A6.312.950.520.972.431.98
DGZDB Gold Short ETN due February20200127ETN192.52191.18182.35187.218.833.97
DHID.R. Horton Inc.20200127A4.694.401.902.292.502.11
DHRDanaher Corporation20200127A2.881.970.490.281.481.69
DHSWisdomTree U.S. High Dividend F20200127ETF3.671.680.961.630.720.05
DHTDHT HOLDINGS, INC.20200127A16.8341.4112.2940.8429.120.67
DHXDHI Group, Inc.20200127A56.2822.7917.2317.415.565.37
DIASPDR Dow Jones Industrial Avera20200127ETF0.799.159.209.08-0.050.07
DIALColumbia Diversified Fixed Inco20200127ETF18.2716.0115.3615.360.650.65
DIETDefiance Next Gen Food and Agri20200127ETF32.2816.4911.34-6.425.1522.91
DIGProShares Ultra Oil & Gas20200127ETF7.6913.4617.0317.02-3.57-3.56
DIMWisdomTree International MidCap20200127ETF14.3210.0110.329.96-0.310.04
DINDine Brands Global, Inc.20200127A18.549.002.873.186.135.82
DINTDavis Select International ETF20200127ETF57.9426.3333.4122.84-7.083.49
DIODDiodes Inc20200127A16.2539.514.887.4934.6332.01
DISThe Walt Disney Company20200127A1.809.234.442.064.797.17
DISCADiscovery, Inc. Series A Common20200127A3.473.42-0.190.603.612.82
DISCBDiscovery, Inc. Series B Common20200127A1137.63276.39276.39276.390.000.00
DISCKDiscovery, Inc. Series C Common20200127A3.723.731.802.011.931.72
DISHDISH Network Corp.20200127A4.114.360.752.233.622.14
DITAMCON Distributing Co.20200127A20.92240.29
DIVGlobal X SuperDividend U.S. ETF20200127ETF8.4011.36-1.041.3012.4010.06
DIVAAGFiQ Hedged Dividend Income Fu20200127ETF64.6932.0514.22-25.5817.8357.64
DIVBiShares U.S. Dividend and Buyba20200127ETF11.7716.8316.5016.480.330.35
DIVCC-Tracks Exchange Traded Notes20200127ETN683.07
DIVOAmplify CWP Enhanced Dividend I20200127ETF48.00125.3473.7895.0551.5630.29
DIVYReality Shares DIVS ETF20200127ETF173.8795.9895.4495.440.550.55
DJCBETRACS Bloomberg Commodity Inde20200127ETN154.80118.6555.7555.7562.9062.90
DJCIETRACS Linked to the Bloomberg20200127ETN45.728.048.048.040.000.00
DJDInvesco Dow Jones Industrial Av20200127ETF29.3239.3927.5024.9511.8914.44
DJPiPath Bloomberg Commodity Index20200127ETN5.516.608.648.50-2.04-1.90
DJPYExchange-Traded Notes linked to20200127ETN14.3011.2610.3310.480.920.77
DKDelek US Holdings, Inc.20200127A13.857.302.452.494.854.81
DKLDELEK LOGISTICS PARTNERS, LP20200127A40.5621.437.1712.9314.268.50
DKSDick's Sporting Goods, Inc.20200127A6.803.602.802.730.800.87
DLADelta Apparel Inc.20200127A145.90131.70124.75123.466.958.24
DLBDolby Laboratories, Inc.Class A20200127A10.793.421.651.821.771.60
DLBRVelocityShares Short LIBOR ETN20200127ETN49.64112.1586.9386.9325.2225.22
DLHCDLH Holdings Corp.20200127A272.50220.62181.68181.8238.9438.80
DLNWisdomTree U.S. LargeCap Divide20200127ETF3.0114.078.4613.975.610.10
DLNGDYNAGAS LNG PARNERS LP20200127A61.3376.7745.2045.1831.5731.58
DLPHDelphi Technologies PLC Ordinar20200127A19.8622.8217.8118.195.014.62
DLPNDolphin Entertainment, Inc.20200127A272.77219.34211.90211.977.447.37
DLRDigital Realty Trust, Inc.20200127A3.161.960.070.251.891.71
DLSWisdomTree International SmallC20200127ETF9.9710.751.320.599.4310.16
DLTHDuluth Holdings Inc. Class B Co20200127A30.9227.0217.1524.259.872.78
DLTRDollar Tree Inc.20200127A3.863.200.421.322.781.88
DLXDeluxe Corporation20200127A11.497.272.744.024.533.25
DMACDiaMedica Therapeutics Inc. Com20200127A219.8792.4274.2585.2818.177.14
DMDVAAM S& P Developed Markets High20200127ETF1527.021336.511337.811337.81-1.30-1.30
DMLPDorchester Minerals LP20200127A42.3452.651.401.5451.2551.11
DMPIDelMar Pharmaceuticals, Inc. Co20200127A88.5979.5051.5652.0727.9427.43
DMRCDigimarc Corporation20200127A60.5639.0815.3417.4323.7421.65
DMREDeltaShares S&P EM 100 & Manage20200127ETF51.17
DMRIDeltaShares S&P International M20200127ETF132.2390.0990.0990.090.000.00
DMRLDeltaShares S&P 500 Managed Ris20200127ETF126.7572.7472.7472.740.000.00
DMRMDeltaShares S&P 400 Managed Ris20200127ETF50.3627.8227.8227.820.000.00
DMRSDeltaShares S&P 600 Managed Ris20200127ETF81.9723.6623.6623.660.000.00
DMTKDermTech, Inc. Common Stock20200127A228.8076.8754.4756.3922.3920.48
DNKNDunkin' Brands Group, Inc.20200127A7.215.121.06-0.264.065.38
DNLWisdomTree Global ex-US Quality20200127ETF21.9115.8113.7813.362.032.45
DNLIDenali Therapeutics Inc. Common20200127A29.9717.634.313.7113.3013.93
DNNDenison Mines Corp20200127A76.4784.0363.8964.0920.1319.94
DNOVFT Cboe Vest U.S. Equity Deep B20200127ETF32.9933.0733.1033.07-0.030.00
DNOWNOW INC.20200127A10.7011.817.958.593.853.22
DNRDenbury Resources, Inc.20200127A98.2980.7953.6659.1927.0921.33
DODiamond Offshore Drilling20200127A20.7516.015.606.6910.419.31
DOCPHYSICIANS REALTY TRUST20200127A5.383.641.731.971.911.67
DOCUDocuSign, Inc. Common Stock20200127A9.358.725.705.133.023.59
DOGProShares Short Dow3020200127ETF2.112.130.841.281.300.85
DOGSArrow Dogs of the World ETF20200127ETF59.9431.0741.8741.87-10.80-10.81
DOGZDogness (International) Corpora20200127A453.16472.31404.06404.0668.2468.24
DOLWisdomTree International LargeC20200127ETF16.8114.720.000.0314.7214.69
DOMODomo, Inc. Class B Common Stock20200127A42.8432.7217.6622.0915.0710.64
DONWisdomTree U.S. MidCap Dividend20200127ETF6.586.461.051.075.415.39
DOOWisdomTree international Divide20200127ETF18.4111.799.289.302.512.49
DOOOBRP Inc. Common Subordinate Vot20200127A10.658.504.21-24.124.2932.61
DOORMASONITE INTERNATIONAL CORP20200127A16.765.330.870.304.465.02
DORMDorman Products, Inc. New20200127A21.779.905.246.984.662.92
DOVDover Corporation20200127A5.093.641.231.912.401.73
DOWDow Inc.20200127A5.573.554.423.78-0.87-0.23
DOXAmdocs Limited20200127A5.263.731.552.512.181.22
DPHCDiamondPeak Holdings Corp. Clas20200127A32.1039.4926.0326.0313.4713.47
DPSTDirexion Daily Regional Banks B20200127ETF24.7155.7238.9945.8216.749.90
DPWDPW Holdings, Inc.20200127A161.93197.59138.85145.9758.7351.62
DPZDomino's Pizza Inc.20200127A9.585.451.822.793.632.66
DRADDigirad Corporation20200127A344.87326.53211.79289.37114.7437.17
DREDuke Realty Corp.20200127A2.873.660.340.343.333.33
DRHDiamondRock Hospitality Company20200127A10.307.211.892.245.324.96
DRIDarden Restaurants, Inc.20200127A5.534.200.812.233.391.97
DRIODarioHealth Corp. Common Stock20200127A176.51129.30107.17101.1622.1328.14
DRIPDirexion Daily S&P Oil & Gas Ex20200127ETF25.2117.4514.1011.893.355.56
DRIVGlobal X Autonomous & Electric20200127ETF41.8444.3420.9122.0523.4322.29
DRNDirexion Daily Real Estate Bull20200127ETF40.7730.6226.8629.093.761.53
DRNADicerna Pharmaceuticals, Inc.20200127A26.7322.966.546.7716.4216.19
DRQDril-Quip, Inc.20200127A24.2010.653.063.567.597.09
DRRMarket Vectors Double Short Eur20200127ETN616.40345.95450.49450.49-104.55-104.55
DRRXDurect Corp20200127A55.6588.9330.0633.9958.9754.94
DRSKAptus Defined Risk ETF20200127ETF22.2940.2935.5726.824.7213.47
DRTTDIRTT Environmental Solutions L20200127A63.9892.1270.3267.7021.8024.42
DRVDirexion Daily Real Estate Bear20200127ETF42.5123.7518.0519.635.704.12
DRWWisdomTree Global ex-US Real Es20200127ETF22.2515.4912.7615.402.730.08
DSDrive Shack Inc.20200127A25.1524.035.21-4.0818.8228.11
DSEDuff & Phelps Select MLP and Mi20200127A37.7934.24-24.589.1858.8725.11
DSGXDescartes Systems Group Inc20200127A8.435.361.081.194.284.17
DSIiShares MSCI KLD 400 Social ETF20200127ETF4.188.798.487.120.301.67
DSKEDaseke, Inc. Common Stock20200127A79.4072.4826.5740.2545.9132.23
DSLVVelocitySharesTM 3x Inverse Sil20200127ETF16.0510.830.121.6710.719.16
DSPGDSP Group Inc20200127A24.2231.352.479.1428.8822.21
DSSDocument Security Systems, Inc.20200127A123.26181.65147.85143.1733.9138.48
DSSIDiamond S Shipping Inc. Common20200127A24.1114.134.837.679.306.46
DSTLDistillate U.S. Fundamental Sta20200127ETF10.867.307.277.380.03-0.08
DSWLDeswell Industries Inc20200127A471.38231.05231.05231.050.000.00
DSXDiana Shipping, Inc.20200127A41.7946.6320.4614.8826.0131.91
DTDynatrace, Inc.20200127A15.059.51-0.44-2.279.9511.78
DTDWisdomTree U.S. Total Dividend20200127ETF3.624.763.345.981.42-1.23
DTEDTE Energy Company20200127A4.203.35-0.350.073.713.29
DTEADAVIDsTEA Inc. Common Stock20200127A255.27254.24223.02232.1931.2222.05
DTECALPS Disruptive Technologies ET20200127ETF27.45142.3027.2227.50115.08114.80
DTHWisdomTree International High D20200127ETF17.9912.9911.9711.841.021.14
DTILPrecision BioSciences, Inc. Com20200127A44.1149.3820.7721.4928.6127.89
DTNWisdomTree U.S. Dividend ex-Fin20200127ETF4.0726.17-0.30-6.1026.4632.26
DTODB Crude Oil Double Short Excha20200127ETN250.65177.20164.11163.3013.0813.89
DTSSDatasea Inc. Common Stock20200127A421.05180.42161.30161.3019.1219.12
DTULiPath US Treasury 2-year Bull E20200127ETF112.42
DTUSiPath US Treasury 2-year Bear E20200127ETF126.2933.8533.8533.850.000.00
DTYLiPath US Treasury 10-year Bull20200127ETF30.98210.84210.84210.840.000.00
DUGProShares UltraShort Oil & Gas20200127ETF7.818.174.213.973.974.20
DUKDuke Energy Corporation20200127A2.682.510.600.391.902.12
DURAVanEck Vectors Morningstar Dura20200127ETF6.7310.118.118.282.001.83
DUSADavis Select U.S. Equity ETF20200127ETF55.9114.0613.7213.860.340.20
DUSLDirexion Daily Industrials Bull20200127ETF38.6973.6244.6743.6228.9430.00
DUSTDirexion Daily Gold Miners Inde20200127ETF17.7416.356.107.3910.248.95
DVADaVita Inc.20200127A5.533.771.840.841.932.92
DVAXDynavax Technologies Corporatio20200127A20.8219.028.7810.3410.258.68
DVDDover Motorsports20200127A160.94127.2480.8680.8646.3846.38
DVLUFirst Trust Dorsey Wright Momen20200127ETF17.0319.8519.8519.850.000.00
DVNDevon Energy Corporation20200127A4.513.960.250.933.723.03
DVOLFirst Trust Dorsey Wright Momen20200127ETF13.5511.7411.0011.000.730.73
DVOPSource Dividend Opportunity ETF20200127ETF35.7623.0123.6723.66-0.66-0.65
DVPDeep Value ETF20200127ETF22.788.526.956.631.571.89
DVYiShares Select Dividend ETF20200127ETF1.893.201.302.461.900.74
DVYAiShares Asia/Pacific Dividend E20200127ETF40.0390.8577.6790.6813.180.17
DVYEiShares Emerging Markets Divide20200127ETF16.4113.614.778.788.844.83
DWASInvesco DWA SmallCap Momentum E20200127ETF17.5738.7824.7831.6614.007.12
DWATArrow Investments Trust Arrow D20200127ETF143.14123.6092.4392.4331.1831.18
DWAWAdvisorShares Dorsey Wright FSM20200127ETF67.3316.7428.090.76-11.3515.99
DWCRArrow DWA Country Rotation ETF20200127ETF61.31
DWEQAdvisorShares Dorsey Wright Alp20200127ETF62.7316.8116.8116.810.000.00
DWFISPDR Dorsey Wright Fixed Income20200127ETF12.003.303.303.300.000.00
DWLDDavis Select Worldwide ETF20200127ETF30.0233.6720.1832.3213.491.35
DWMWisdomTree International Equity20200127ETF16.7816.121.22-5.5914.9121.71
DWMCAdvisorShares Dorsey Wright Mic20200127ETF324.86392.48406.59406.59-14.11-14.11
DWMFWisdomTree International Multif20200127ETF47.0018.4518.4518.450.000.00
DWPPFirst Trust Dorsey Wright Peopl20200127ETF35.0936.9635.0435.721.921.24
DWSHAdvisorShares Dorsey Wright Sho20200127ETF25.0558.8163.0654.55-4.254.26
DWSNDawson Geophysical Company New20200127A221.27133.3524.3024.65109.05108.69
DWUSAdvisorShares Dorsey Wright FSM20200127ETF61.0514.6914.6914.690.000.00
DWXSPDR S&P International Dividend20200127ETF7.434.722.330.792.403.93
DXDynex Capital, Inc.20200127A7.8310.604.575.836.034.77
DXCDXC Technology Company20200127A9.606.690.072.336.624.36
DXCMDexCom, Inc.20200127A20.5611.765.205.966.575.81
DXDProShares UltraShort Dow 3020200127ETF4.503.750.191.323.562.43
DXGEWisdomTree Germany Hedged Equit20200127ETF56.9238.6826.2626.2612.4212.42
DXJWisdomTree Japan Hedged Equity20200127ETF1.941.780.070.391.711.39
DXJSWisdomTree Japan Hedged SmallCa20200127ETF57.7218.7112.7916.395.922.31
DXLGDestination XL Group, Inc.20200127A105.6099.5729.8540.7469.7258.84
DXPEDXP Enterprises Inc20200127A93.5874.54-3.853.2478.4071.30
DXYNDixie Group Inc20200127A104.29101.1763.8384.9137.3516.26
DYDycom Industries, Inc.20200127A17.8611.547.497.964.053.59
DYAIDyadic International, Inc.20200127A119.0770.7142.3449.0028.3721.71
DYLSWisdomTree Dynamic Long/Short U20200127ETF21.0527.9827.7224.910.263.07
DYNFBlackRock U.S. Equity Factor Ro20200127ETF11.2412.6111.757.770.864.84
DYNTDynatronics Corp20200127A305.37420.30282.54282.54137.76137.76
DZKDirexion Daily Developed Market20200127ETF19.9714.237.8915.616.34-1.38
DZSIDASAN Zhone Solutions, Inc20200127A101.70142.91117.89119.8225.0223.09
DZZDB Gold Double Short ETN due Fe20200127ETN239.18265.76140.40140.40125.36125.36
EAElectronic Arts Inc20200127A4.153.172.752.290.420.88
EAFGrafTech International Ltd.20200127A9.8413.150.275.1412.888.02
EAGGiShares ESG US Aggregate Bond E20200127ETF4.925.025.315.25-0.29-0.23
EARNELLINGTON RESIDENTIAL MORTGAGE20200127A28.1423.6813.7410.589.9413.10
EARSAuris Medical Holding Ltd. Comm20200127A170.2093.4571.5570.8821.9122.58
EASGXtrackers MSCI EAFE ESG Leaders20200127ETF28.5326.8324.7622.952.073.88
EASIAmplify EASI Tactical Growth ET20200127ETF20.4612.0211.9712.020.050.00
EASTEASTSIDE DISTILLING , INC.20200127A200.9962.0556.2160.245.851.82
EATBrinker International, Inc.20200127A8.676.092.753.073.353.02
EBEventbrite, Inc. Class A Common20200127A16.459.130.872.488.266.65
EBAYeBay Inc20200127A2.993.400.370.533.032.87
EBFEnnis, Inc.20200127A14.148.536.927.401.611.13
EBIXEbix Inc20200127A18.5028.566.488.3022.0820.26
EBIZGlobal X E-commerce ETF20200127ETF31.2946.6541.4537.205.219.45
EBMTEagle Bancorp Montana, Inc20200127A166.3997.9278.2988.1319.639.79
EBNDSPDR Bloomberg Barclays Emergin20200127ETF5.612.812.312.310.490.50
EBSEmergent Biosolutions, Inc.20200127A15.8111.28-1.50-4.0812.7815.36
EBSBMeridian Bancorp, Inc.20200127A16.9116.484.245.4512.2411.03
EBTCEnterprise Bancorp Inc.20200127A269.9582.5260.0958.4722.4324.05
ECHiShares MSCI Chile ETF20200127ETF8.7611.269.999.811.281.46
ECHOEcho Global Logistics, Inc.20200127A17.348.017.176.670.841.34
ECLEcolab, Inc.20200127A4.893.204.171.16-0.972.05
ECLNFirst Trust EIP Carbon Impact E20200127ETF12.513.503.503.500.000.00
ECNSiShares MSCI China Small-Cap ET20200127ETF53.7880.4971.2373.429.267.07
ECOLUS Ecology, Inc.20200127A26.9112.333.624.418.717.92
ECOMCHANNELADVISOR CORPORATION20200127A31.4124.6714.6619.2710.005.39
ECONColumbia Emerging Markets Consu20200127ETF18.4910.938.378.292.562.64
ECORelectroCore, Inc. Common Stock20200127A160.46133.58126.96129.926.623.66
ECOWPacer Emerging Markets Cash Cow20200127ETF57.5148.6879.6748.68-31.000.00
ECPGEncore Capital Group, Inc.20200127A14.9511.672.093.779.597.91
ECTECA Marcellus Trust 1 Interest20200127A322.47296.14296.14296.140.000.00
EDConsolidated Edison, Inc.20200127A3.452.921.452.011.460.91
EDCDirexion Daily Emerging Markets20200127ETF8.005.81-0.740.506.555.32
EDENiShares MSCI Denmark ETF20200127ETF17.4711.389.559.561.821.82
EDITEditas Medicine, Inc. Common St20200127A20.3815.138.244.156.8910.98
EDIVSPDR S&P Emerging Markets Divid20200127ETF28.3841.0330.9635.9610.075.07
EDNTEdison Nation, Inc. Common Stoc20200127A248.48124.28102.53104.4421.7519.85
EDOGALPS Emerging Sector Dividend D20200127ETF36.0520.8952.0752.07-31.18-31.18
EDOWFirst Trust Dow 30 Equal Weight20200127ETF20.8710.6710.2110.280.460.39
EDRYEuroDry Ltd. Common Shares20200127A2129.75272.43272.43272.430.000.00
EDSAEdesa Biotech, Inc. Common Shar20200127A185.04284.05157.58193.84126.4790.21
EDUCEducational Development Corp20200127A105.87103.8484.8985.9018.9617.94
EDVVanguard World Funds Extended D20200127ETF6.873.900.972.052.921.85
EDZDirexion Daily Emerging Markets20200127ETF3.073.491.740.681.752.82
EEEl Paso Electric Company20200127A2.941.791.421.390.380.40
EEFTEuronet Worldwide Inc20200127A12.798.574.344.484.234.09
EEHELEMENTS Linked to the SPECTRUM20200127ETN536.63
EELVInvesco S&P Emerging Markets Lo20200127ETF50.6925.0223.9924.011.031.01
EEMiShares MSCI Emerging Markets E20200127ETF2.3216.2814.5014.571.831.80
EEMAiShares MSCI Emerging Markets A20200127ETF19.7817.708.1813.829.513.87
EEMDAAM S&P Emerging Markets High D20200127ETF69.8167.6267.6466.26-0.021.36
EEMOInvesco S&P Emerging Markets Mo20200127ETF109.3170.6861.5861.589.109.10
EEMSiShares MSCI Emerging Markets S20200127ETF60.3035.5835.1535.140.440.44
EEMViShares Edge MSCI Min Vol Emerg20200127ETF3.642.771.761.781.021.00
EEMXSPDR MSCI Emerging Markets Foss20200127ETF17.2716.1511.5011.464.654.69
EESWisdomTree U.S. SmallCap Fund20200127ETF13.468.759.138.47-0.390.27
EETProShares Ultra MSCI Emerging M20200127ETF33.3529.2724.4528.744.830.53
EEVProShares Trust UltraShort MSCI20200127ETF4.913.60-0.060.253.663.36
EEXEmerald Holding, Inc.20200127A38.2816.087.828.328.267.76
EFAiShares MSCI EAFE ETF20200127ETF1.472.451.811.900.640.56
EFADProShares MSCI EAFE Dividend Gr20200127ETF15.746.053.113.562.942.49
EFASGlobal X MSCI SuperDividend EAF20200127ETF38.4889.6636.1035.4653.5654.21
EFAViShares Edge MSCI Min Vol EAFE20200127ETF1.481.973.182.68-1.20-0.70
EFAXSPDR MSCI EAFE Fossil Fuel Rese20200127ETF26.8926.5125.7529.870.76-3.36
EFCEllington Financial Inc. Common20200127A5.675.101.222.723.882.37
EFGiShares MSCI EAFE Growth ETF20200127ETF12.318.261.201.337.066.92
EFNLiShares MSCI Finland ETF20200127ETF42.6720.4119.1419.141.281.28
EFOProShares Ultra MSCI EAFE20200127ETF61.4649.5933.4833.2816.1116.32
EFOIEnergy Focus, Inc.20200127A95.29164.41126.34132.4638.0631.95
EFSCEnterprise Financial Services C20200127A17.0810.045.225.584.884.51
EFUProShares Trust UltraShort MSCI20200127ETF24.6828.9322.0023.956.934.98
EFViShares MSCI EAFE Value ETF20200127ETF2.387.777.277.470.510.31
EFXEquifax, Incorporated20200127A8.035.801.633.644.162.15
EFZProShares Trust Short MSCI EAFE20200127ETF11.647.096.106.781.000.31
EGANeGain Corporation20200127A34.6426.3815.1117.8011.278.58
EGBNEagle Bancorp Inc20200127A14.2722.490.840.5121.6621.98
EGHT8x8, Inc. Common Stock20200127A8.646.452.543.563.912.89
EGLEEagle Bulk Shipping Inc.20200127A33.9338.1319.7411.2518.4026.88
EGOEldorado Gold Corporation20200127A13.5811.382.113.829.257.55
EGOVNIC Inc20200127A15.0013.39-2.683.4516.079.94
EGPEastGroup Properties Inc.20200127A11.474.912.171.922.742.99
EGPTVanEck Vectors Egypt Index ETF20200127ETF78.4045.4139.0839.026.336.39
EGRXEagle Pharmaceuticals, Inc.20200127A29.7517.178.018.279.178.91
EGYVaalco Energy, Inc.20200127A61.40113.7732.6331.3981.1482.38
EHCEncompass Health Corporation Co20200127A7.783.371.711.611.661.76
EHTHeHealth, Inc.20200127A18.5910.034.905.075.134.96
EIDOiShares MSCI Indonesia ETF20200127ETF4.064.201.011.423.192.78
EIDXEidos Therapeutics, Inc. Common20200127A119.6942.3527.7430.3114.6112.04
EIGEmployers Holdings, Inc.20200127A18.919.254.831.274.427.98
EIGIEndurance International Group H20200127A28.6720.356.644.8813.7115.47
EIGREiger BioPharmaceuticals, Inc.20200127A41.6050.945.745.6845.1945.25
EINCVanEck Vectors Energy Income ET20200127ETF67.1780.8286.4686.75-5.64-5.92
EIRLiShares MSCI Ireland ETF20200127ETF35.9562.7468.2661.73-5.521.01
EISiShares MSCI Israel ETF20200127ETF59.2270.3254.5665.9515.764.37
EIXEdison International20200127A4.493.381.081.242.302.14
EJANInnovator MSCI Emerging Markets20200127ETF37.0929.9530.6128.06-0.661.89
EJULInnovator MSCI Emerging Markets20200127ETF52.9116.3816.3816.380.000.00
EKARIdeanomics NextGen Vehicles and20200127ETF52.8935.0834.2735.080.810.00
EKSOEkso Bionics Holdings, Inc. Com20200127A22.4140.5318.2620.3322.2820.21
ELThe Estee Lauder Companies Inc.20200127A4.696.486.434.620.051.86
ELAEnvela Corporation20200127A97.37144.7773.8589.3770.9255.40
ELANElanco Animal Health Incorporat20200127A4.173.830.871.412.962.43
ELDWisdomTree Emerging Markets Loc20200127ETF10.2214.605.525.999.098.61
ELFe.l.f. Beauty, Inc.20200127A17.8912.64-1.27-2.4513.9215.10
ELGXEndologix Inc20200127A121.40106.879.7553.3697.1353.51
ELLOEllomay Capital LTD20200127A256.89113.4296.20104.0817.229.33
ELMDElectromed, Inc.20200127A175.79186.95157.64158.6729.3128.28
ELOXEloxx Pharmaceuticals, Inc. Com20200127A96.2889.6760.3859.1029.2930.57
ELSEquity Lifestyle Properties, In20200127A7.225.861.792.564.073.30
ELSEElectro-Sensors Inc20200127A389.57143.8853.5453.2690.3490.62
ELTKEltek Ltd20200127A151.75126.6187.8399.2938.7727.31
ELVTElevate Credit, Inc.20200127A32.5934.3517.7621.4116.5812.93
ELYCallaway Golf Company20200127A8.1811.173.875.507.305.66
EMAGVanEck Vectors Emerging Markets20200127ETF93.808.534.554.553.983.98
EMANeMagin Corporation20200127A138.13159.92101.2698.2058.6661.71
EMBiShares J.P. Morgan USD Emergin20200127ETF0.988.286.598.121.710.20
EMBHiShares Interest Rate Hedged Em20200127ETF27.222.682.362.320.320.36
EMCBWisdomTree Emerging Markets Cor20200127ETF102.7356.1056.1056.100.000.00
EMCFEmclaire Financial Corp20200127A479.89238.98238.98238.980.000.00
EMCGWisdomTree Emerging Markets Con20200127ETF46.4838.9623.7923.9915.1714.97
EMDVProShares MSCI Emerging Markets20200127ETF70.4376.6856.1457.7820.5318.89
EMEEMCOR Group, Inc.20200127A14.289.836.295.243.534.59
EMFMGlobal X MSCI Next Emerging & F20200127ETF30.1220.6918.6019.422.091.27
EMGFiShares Edge MSCI Multifactor E20200127ETF20.6315.8215.1115.180.710.64
EMHYiShares J.P. Morgan EM High Yie20200127ETF5.362.922.112.240.810.68
EMIFiShares Emerging Markets Infras20200127ETF70.7352.6935.3633.6517.3419.04
EMIHXtrackers Emerging Markets Bond20200127ETF62.3582.95-49.9610.28132.9172.67
EMKREmcore Corp20200127A53.0931.5614.5414.8517.0116.71
EMLEastern Company20200127A281.87213.08-3.62-3.91216.70216.99
EMLCVanEck Vectors J.P. Morgan EM L20200127ETF3.004.063.503.270.570.80
EMLPFirst Trust North American Ener20200127ETF4.325.734.434.731.301.00
EMMFWisdomTree Emerging Markets Mul20200127ETF102.3125.142.039.4523.1115.69
EMMSEmmis Communications Corp20200127A352.38171.51148.13147.6923.3823.82
EMNEastman Chemical Company20200127A6.913.37-0.010.703.382.67
EMNTPIMCO Enhanced Short Maturity A20200127ETF3.902.212.212.210.000.00
EMPEntergy Mississippi, LLC First20200127A36.5310.8710.8710.870.000.00
EMQQEMQQ The Emerging Markets Inter20200127ETF19.469.211.674.807.544.41
EMREmerson Electric Co.20200127A3.232.610.270.832.351.79
EMSGXtrackers MSCI Emerging Markets20200127ETF26.4325.0656.3141.63-31.26-16.57
EMSHProShares Short Term USD Emergi20200127ETF49.0171.6275.6171.62-3.990.00
EMTLSPDR DoubleLine Emerging Market20200127ETF19.129.719.719.710.000.00
EMTYProShares Decline of the Retail20200127ETF18.5659.5246.2448.5713.2810.94
EMXEMX Royalty Corporation20200127A89.6590.7734.5744.9856.4646.06
EMXCiShares MSCI Emerging Markets e20200127ETF38.2524.7915.2915.719.519.08
ENBEnbridge, Inc20200127A2.492.590.750.921.851.67
ENBLENABLE MIDSTREAM PARTNERS, LP20200127A11.1010.265.946.764.313.50
ENDPEndo International plc20200127A18.5415.397.837.397.568.00
ENFRAlerian Energy Infrastructure E20200127ETF35.0428.1125.2525.022.863.09
ENGENGlobal Corp20200127A341.35238.60236.51236.472.092.13
ENLCENLINK MIDSTREAM, LLC20200127A18.7815.449.189.906.265.54
ENLVEnlivex Therapeutics Ltd. Ordin20200127A284.6278.1827.6136.9750.5841.21
ENOBEnochian Biosciences Inc. Commo20200127A187.18121.77113.98115.247.796.53
ENORiShares MSCI Norway ETF20200127ETF39.4322.4519.7320.142.722.32
ENPHEnphase Energy, Inc.20200127A8.198.19-2.09-0.3610.298.56
ENREnergizer Holdings, Inc20200127A9.746.291.052.315.243.98
ENSEnerSys, Inc.20200127A15.076.704.053.982.652.71
ENSGThe Ensign Group, Inc.20200127A15.4421.601.382.2020.2219.40
ENSVEnservco Corp.20200127A138.90210.3081.2680.47129.04129.83
ENTGlobal Eagle Entertainment Inc.20200127A218.09220.03182.06204.5537.9715.48
ENTAEnanta Pharmaceuticals, Inc20200127A27.2621.773.975.6417.8016.12
ENTGEntegris Inc20200127A7.896.120.171.635.944.49
ENTRERShares Entrepreneur 30 ETF20200127ETF25.145.295.295.290.000.00
ENTXEntera Bio Ltd. Ordinary Shares20200127A347.50596.92409.07421.45187.86175.48
ENVENVESTNET, INC.20200127A15.445.024.504.130.520.89
ENVAEnova International, Inc.20200127A21.4714.936.536.558.408.38
ENZEnzo Biochem, Inc.20200127A100.0343.0823.8429.9319.2413.15
ENZLiShares Trust iShares MSCI New20200127ETF31.4622.8514.2312.748.6210.11
EOGEOG Resources, Inc.20200127A4.782.762.652.710.110.05
EOLSEvolus, Inc. Common Stock20200127A36.3542.6539.8840.672.771.99
EPACEnerpac Tool Group Corp.20200127A12.379.294.875.174.424.12
EPAMEPAM SYSTEMS, INC.20200127A17.429.477.407.242.062.23
EPAYBottomline Technologies Inc20200127A12.778.724.024.774.703.95
EPCEdgewell Personal Care Company20200127A11.677.013.143.053.863.96
EPDEnterprise Products Partners L.20200127A3.793.091.472.611.620.47
EPHEiShares MSCI Philippines ETF20200127ETF7.607.125.575.541.561.58
EPIWisdomTree India Earnings Fund20200127ETF4.054.020.170.753.873.28
EPIXESSA Pharma Inc. Common Stock20200127A69.60294.1177.3362.22216.78231.89
EPMEvolution Petroleum Corporation20200127A41.8319.1612.6112.686.556.48
EPOLiShares MSCI Poland ETF20200127ETF5.544.842.081.772.773.08
EPPiShares MSCI Pacific ex Japan E20200127ETF2.512.731.341.201.411.54
EPREPR Properties20200127A6.314.102.091.892.002.21
EPRFInnovator S&P Investment Grade20200127ETF17.2735.7026.1033.309.602.40
EPRTEssential Properties Realty Tru20200127A10.265.521.223.014.302.51
EPSWisdomTree U.S. LargeCap Fund20200127ETF5.373.902.812.391.091.51
EPSNEpsilon Energy Ltd.20200127A733.84523.73465.60468.6358.1255.10
EPUiShares MSCI Peru ETF20200127ETF34.4124.2219.4619.164.755.06
EPVProShares UltraShort FTSE Europ20200127ETF19.4113.1116.6912.30-3.590.80
EPZMEpizyme, Inc20200127A20.1244.168.118.9436.0635.23
EQEquillium, Inc. Common Stock20200127A251.44114.1543.5454.9470.6159.21
EQALInvesco Russell 1000 Equal Weig20200127ETF6.6814.7414.5214.390.220.35
EQBKEquity Bancshares, Inc. Class A20200127A59.3836.6719.3120.1017.3616.57
EQCEquity Commonwealth20200127A8.584.001.162.212.841.79
EQHEquitable Holdings, Inc.20200127A4.624.360.360.684.003.68
EQIXEquinix, Inc. Common Stock REIT20200127A12.076.524.034.052.502.47
EQLALPS Equal Sector Weight ETF20200127ETF14.4330.9528.0527.802.903.15
EQMEQM Midstream Partners, LP20200127A13.549.475.836.613.642.87
EQREquity Residential20200127A4.283.161.541.311.621.85
EQRRProShares Equities for Rising R20200127ETF15.5911.7911.7911.790.000.00
EQSEquus Total Return, Inc.20200127A1501.09703.45703.17703.170.280.28
EQTEQT CORP20200127A15.5812.203.164.539.047.68
EQWLInvesco S&P 100 Equal Weight ET20200127ETF29.3116.4516.4516.450.000.00
EQXEquinox Gold Corp.20200127A22.1962.4077.1766.46-14.77-4.06
ERAERA GROUP INC.20200127A27.6216.794.318.5112.488.28
ERFEnerplus Corporation20200127A19.4218.298.429.519.958.86
ERIEldorado Resorts, Inc20200127A9.698.232.240.615.997.62
ERIEErie Indemnity Co20200127A31.4712.317.287.885.034.43
ERIIEnergy Recovery, Inc.20200127A21.2130.789.849.2720.9421.51
ERMEquityCompass Risk Manager ETF20200127ETF33.7428.9028.9028.900.000.00
EROSEROS INTERNATIONAL PLC20200127A26.8925.10-1.91-3.2827.0128.40
ERSXERShares Non-US Small Cap ETF20200127ETF60.1123.6576.9823.65-53.330.00
ERUSiShares MSCI Russia ETF20200127ETF14.864.962.082.312.872.64
ERXDirexion Daily Energy Bull 2X S20200127ETF7.4914.1210.179.833.954.29
ERYDirexion Daily Energy Bear 2X S20200127ETF5.903.65-0.480.044.133.61
ESEversource Energy20200127A2.7011.640.251.1711.3910.47
ESBKElmira Savings Bank Elmira NY20200127A446.42140.06130.68130.689.389.38
ESCAEscalade Inc20200127A191.85347.06171.90177.10175.16169.96
ESEESCO Technologies, Inc.20200127A16.957.312.963.534.353.78
ESEAEuroseas Ltd.(Marshall Islands)20200127A148.3967.3158.7456.108.5711.21
ESGFlexShares Trust FlexShares STO20200127ETF6.3846.23-8.10-3.8354.3350.06
ESGDiShares Trust iShares ESG MSCI20200127ETF9.918.386.417.081.971.30
ESGEiShares, Inc. iShares ESG MSCI20200127ETF13.867.837.997.57-0.160.26
ESGGFlexShares STOXX Global ESG Imp20200127ETF67.4018.4618.4618.460.000.00
ESGNColumbia Sustainable Internatio20200127ETF121.7933.3332.3030.241.033.09
ESGREnstar Group20200127A66.5327.9722.6822.585.295.39
ESGSColumbia Sustainable U.S. Equit20200127ETF84.2459.8760.5760.57-0.71-0.71
ESGUiShares Trust iShares ESG MSCI20200127ETF3.493.213.132.160.081.05
ESGVVanguard ESG U.S. Stock ETF20200127ETF5.474.094.214.15-0.12-0.06
ESIElement Solutions Inc.20200127A8.949.245.626.193.623.05
ESLTElbit Systems Ltd20200127A28.8018.911.4312.0017.486.91
ESMLiShares ESG MSCI USA Small-Cap20200127ETF15.1910.799.809.870.990.92
ESNTEssent Group LTD20200127A7.564.68-1.45-1.736.136.41
ESPEspey Mfg. & Electronics Corp20200127A413.31295.41294.81295.410.600.00
ESPOVanEck Vectors Video Gaming and20200127ETF21.7644.9030.4227.3414.4917.57
ESPREsperion Therapeutics, Inc.20200127A28.1615.763.336.2712.439.49
ESQEsquire Financial Holdings, Inc20200127A146.1473.4468.0467.265.406.18
ESRTEMPIRE STATE REALTY TRUST, INC.20200127A7.265.793.105.032.690.76
ESSEssex Property Trust, Inc20200127A6.863.302.472.190.841.12
ESSAESSA Bancorp, Inc.20200127A77.7337.3137.7334.18-0.423.14
ESTAEstablishment Labs Holdings Inc20200127A85.3260.1840.3439.9519.8420.23
ESTCElastic N.V.20200127A14.498.404.905.373.513.03
ESTEEarthstone Energy Inc. Class A20200127A53.1547.95-4.26-9.9352.2157.88
ESXBCommunity Bankers Trust Corpora20200127A95.8468.1441.1844.2526.9623.89
ETEnergy Transfer LP Common Units20200127A7.986.89-0.692.687.584.21
ETFCE*Trade Financial Corporation20200127A3.246.372.123.164.253.20
ETHEthan Allen Interiors Inc20200127A12.807.974.855.313.132.66
ETHOETF Managers Trust New Issue20200127ETF41.32131.99-2.03151.85134.03-19.86
ETMEntercom Communications20200127A23.4320.498.719.2811.8011.23
ETNEaton Corporation, plc Ordinary20200127A4.483.481.214.892.27-1.42
ETNB89bio, Inc. Common Stock20200127A288.36126.4748.9279.0677.5547.41
ETONEton Pharmaceutcials, Inc. Comm20200127A112.42124.5658.6959.8465.8764.72
ETREntergy Corporation20200127A4.193.000.661.382.341.62
ETRNEquitrans Midstream Corporation20200127A12.209.071.422.267.646.81
ETSYEtsy, Inc.20200127A8.466.03-3.952.049.994.00
ETTXEntasis Therapeutics Holdings I20200127A911.83795.87771.31771.3124.5724.57
EUDGWisdomTree Europe Quality Divid20200127ETF50.5721.2115.3921.545.82-0.33
EUDVProShares MSCI Europe Dividend20200127ETF13.9642.5043.4943.47-0.99-0.97
EUFNiShares MSCI Europe Financials20200127ETF5.544.871.463.233.421.62
EUMProShares Trust Short MSCI Emer20200127ETF5.725.133.113.202.021.93
EUMFWisdomTree Europe Multifactor F20200127ETF65.5480.7580.7580.750.000.00
EUMViShares Edge MSCI Min Vol Europ20200127ETF19.359.339.879.87-0.54-0.54
EURLDirexion Daily FTSE Europe Bull20200127ETF14.2414.038.478.935.565.10
EURNEURONAV NV20200127A9.858.632.703.315.945.35
EURZXtrackers Eurozone Equity ETF20200127ETF130.21108.88108.88108.880.000.00
EUSAiShares MSCI USA Equal Weighted20200127ETF11.4115.134.206.9210.938.21
EUSCWisdomTree Europe Hedged SmallC20200127ETF24.3719.7119.5619.450.140.26
EVEaton Vance Corp.20200127A8.295.923.913.482.012.44
EVAEnviva Partners, LP20200127A24.0814.627.675.036.959.60
EVBGEverbridge, Inc. Common Stock20200127A15.2510.778.509.042.271.72
EVBNEvans Bancorp Inc20200127A111.2962.2832.0345.8630.2516.42
EVCEntravision Communication20200127A57.8158.2246.4443.2411.7814.98
EVEREverQuote, Inc. Class A Common20200127A42.6825.0815.6817.529.407.56
EVFMEvofem Biosciences, Inc. Common20200127A89.31228.6859.3964.84169.29163.84
EVGNEVOGENE LTD.20200127A392.76510.33384.15384.15126.18126.18
EVHEvolent Health, Inc Class A Com20200127A19.5413.39-0.132.9913.5310.40
EVIEVI Industries, Inc.20200127A88.1527.0321.4524.135.572.90
EVKEver-Glory International Group,20200127A3507.703718.303718.303718.300.000.00
EVLOEvelo Biosciences, Inc. Common20200127A215.5291.0251.1852.3139.8438.71
EVOKEvoke Pharma, Inc.20200127A97.40259.0749.2051.21209.87207.86
EVOLEvolving Systems, Inc.20200127A337.69259.2475.00175.29184.2483.95
EVOPEVO Payments, Inc. Class A Comm20200127A22.9018.495.105.7213.3912.77
EVREvercore Inc.20200127A10.134.292.942.641.351.64
EVRGEvergy, Inc.20200127A3.601.791.561.930.23-0.13
EVRIEveri Holdings Inc20200127A11.1010.762.823.737.947.03
EVSIEnvision Solar International, I20200127A360.47207.1890.1489.07117.05118.11
EVTCEVERTEC, INC.20200127A14.037.313.544.273.773.04
EVXVanEck Vectors Environmental Se20200127ETF31.9024.024.524.7319.4919.29
EWEdwards Lifesciences Corp20200127A5.913.790.691.213.102.58
EWAiShares MSCI Australia ETF20200127ETF4.403.341.201.982.151.37
EWBCEast-West Bancorp Inc20200127A6.945.582.532.493.063.10
EWCiShares MSCI Canada ETF20200127ETF3.433.892.732.841.171.06
EWCOInvesco Exchange-Traded Fund Tr20200127ETF37.6421.1618.8418.842.322.32
EWDiShares MSCI Sweden ETF20200127ETF3.273.02-0.300.043.333.00
EWGiShares MSCI Germany ETF20200127ETF3.452.650.601.092.051.56
EWGSiShares MSCI Germany Small-Cap20200127ETF21.0114.0713.1114.070.970.00
EWHiShares MSCI Hong Kong ETF20200127ETF4.324.25-0.400.844.653.41
EWIiShares MSCI Italy ETF20200127ETF3.473.300.020.433.292.87
EWJiShares MSCI Japan ETF20200127ETF1.711.530.140.341.381.18
EWJEiShares MSCI Japan Equal Weight20200127ETF12.748.188.188.180.000.00
EWJViShares MSCI Japan Value ETF20200127ETF27.3624.6118.3318.336.286.28
EWKiShares MSCI Belgium ETF20200127ETF12.099.038.488.570.550.45
EWLiShares MSCI Switzerland ETF20200127ETF2.492.761.171.301.591.46
EWMiShares MSCI Malaysia ETF20200127ETF4.418.945.726.173.232.81
EWMCInvesco S&P MidCap 400 Equal We20200127ETF18.4610.9411.2111.16-0.27-0.21
EWNiShares MSCI Netherlands ETF20200127ETF4.784.632.612.822.011.90
EWOiShares MSCI Austria ETF20200127ETF29.0025.8824.1824.291.711.59
EWPiShares MSCI Spain ETF20200127ETF3.652.980.951.302.031.68
EWQiShares MSCI France ETF20200127ETF3.243.962.142.411.821.55
EWREInvesco S&P 500 Equal Weight Re20200127ETF13.656.468.057.44-1.58-0.97
EWSiShares MSCI Singapore ETF20200127ETF4.414.073.403.600.680.47
EWSCInvesco S&P SmallCap 600 Equal20200127ETF32.4418.988.457.5410.5311.44
EWTiShares MSCI Taiwan ETF20200127ETF2.572.340.120.142.222.21
EWUiShares MSCI United Kingdom ETF20200127ETF3.042.490.861.061.631.43
EWUSiShares MSCI United Kingdom Sma20200127ETF30.5114.2113.5314.730.68-0.52
EWVProShares Trust UltraShort MSCI20200127ETF18.5812.009.2810.142.721.86
EWWiShares MSCI Mexico ETF20200127ETF2.552.920.900.972.031.96
EWXSPDR S&P Emerging Markets Small20200127ETF21.7014.268.743.365.5210.90
EWYiShares MSCI South Korea ETF20200127ETF1.772.200.230.411.981.80
EWZiShares MSCI Brazil ETF20200127ETF2.222.310.971.071.351.25
EWZSiShares MSCI Brazil Small-Cap E20200127ETF16.9514.9212.6613.032.271.89
EXASExact Sciences Corp20200127A11.599.996.563.873.436.12
EXCExelon Corporation20200127A2.302.091.060.131.031.96
EXELExelixis Inc20200127A6.307.50-1.613.889.123.62
EXFOEXFO INC.20200127A64.2751.8627.8629.1424.0022.72
EXIiShares Global Industrials ETF20200127ETF21.7614.5218.3218.01-3.81-3.49
EXKEndeavour Silver Corp.20200127A47.5143.0725.3928.0417.6314.97
EXLSExlService Holdings, Inc.20200127A17.317.272.852.484.424.79
EXPEagle Materials, Inc.20200127A12.916.070.801.395.274.68
EXPCExperience Investment Corp. Cla20200127A45.2122.9022.6822.680.220.22
EXPDExpeditors International of Was20200127A5.483.901.791.802.122.10
EXPEExpedia Group, Inc. Common Stoc20200127A4.263.832.561.551.282.28
EXPIeXp World Holdings, Inc. Common20200127A33.5960.87105.3487.30-44.46-26.43
EXPOExponent Inc20200127A17.5810.964.825.846.135.12
EXPRExpress, Inc.20200127A21.4017.338.368.528.978.81
EXRExtra Space Storage, Inc.20200127A6.965.390.293.215.092.17
EXTNExterran Corporation20200127A50.2066.5150.1853.2116.3313.29
EXTRExtreme Networks20200127A14.9520.189.8010.3910.389.79
EYENational Vision Holdings, Inc.20200127A9.9721.4512.7217.448.734.01
EYEGEyegate Pharmaceuticals, Inc. C20200127A132.64771.64101.74101.48669.90670.17
EYENEyenovia, Inc. Common Stock20200127A202.56247.2476.2575.32171.00171.92
EYESSecond Sight Medical Products,20200127A123.1056.6123.3933.0433.2223.57
EYLDCambria Emerging Shareholder Yi20200127ETF150.6869.1466.4866.352.662.79
EYPTEyePoint Pharmaceuticals, Inc.20200127A83.2559.5039.8242.3319.6817.18
EZAiShares MSCI South Africa ETF20200127ETF9.584.582.352.492.232.10
EZJProShares Ultra MSCI Japan20200127ETF35.2927.4423.0723.154.374.29
EZMWisdomTree U.S. MidCap Fund20200127ETF8.925.415.856.29-0.44-0.88
EZPWEzcorp Inc20200127A17.5623.430.308.4323.1415.00
EZUiShare MSCI Eurozone ETF of ISH20200127ETF2.462.121.011.141.110.98
FFord Motor Company20200127A11.238.81-0.752.299.576.52
FAARFirst Trust Alternative Absolut20200127ETF33.7121.0420.5920.540.450.50
FABFirst Trust Multi Cap Value Alp20200127ETF30.7110.518.189.152.331.36
FADFirst Trust Multi Cap Growth Al20200127ETF34.768.277.357.970.920.30
FAFFirst American Financial Corpor20200127A6.273.401.001.182.402.22
FALNiShares Fallen Angels USD Bond20200127ETF22.6230.8231.6932.07-0.87-1.26
FAMIFarmmi, Inc.20200127A187.25253.90164.29166.4889.6187.42
FANFirst Trust Global Wind Energy20200127ETF15.3679.6936.2212.7343.4866.97
FANGDiamondback Energy, Inc.20200127A7.834.731.482.173.262.57
FARMFarmer Bros Co20200127A50.40150.3765.2666.0385.1184.34
FAROFaro Technologies Inc20200127A30.5112.746.436.636.236.03
FASDirexion Daily Financial Bull 320200127ETF7.5010.49-1.68-1.0412.1811.53
FASTFastenal Co20200127A3.376.551.502.925.053.63
FATFAT Brands Inc. Common Stock20200127A187.8597.4196.0996.091.321.32
FATEFate Therapeutics, Inc.20200127A21.2641.647.396.7734.2534.87
FAUGFT Cboe Vest U.S. Equity Buffer20200127ETF35.22
FAUSFirst Trust Australia AlphaDEX20200127ETF73.3233.2333.2333.230.000.00
FAZDirexion Daily Financial Bear 320200127ETF8.8413.85-1.16-0.3615.0214.21
FBFacebook, Inc. Class A20200127A1.792.12-1.42-0.523.542.64
FBCFlagstar Bancorp, Inc. New20200127A10.294.301.341.312.962.98
FBHSFORTUNE BRANDS HOME & SECURITY,20200127A6.186.685.592.041.094.64
FBIOFortress Biotech, Inc.20200127A58.6156.1932.7033.1423.4923.05
FBIZFirst Business Financial Servic20200127A121.0583.7364.2669.9919.4713.74
FBKFB Financial Corporation20200127A18.6114.679.8710.334.804.35
FBMFoundation Building Materials,20200127A20.539.174.885.344.293.83
FBMSFirst Bancshares, Inc.20200127A23.1417.267.718.059.559.21
FBNCFirst Bancorp/NC20200127A18.7110.704.964.965.735.74
FBNDFidelity Total Bond ETF20200127ETF3.345.914.694.701.231.22
FBPFirst BanCorp.20200127A10.477.990.891.707.096.27
FBSSFauquier Bankshares Inc20200127A568.04366.05366.05275.550.0090.50
FBTFirst Trust NYSE Arca Biotechno20200127ETF9.966.203.814.642.401.57
FBZFirst Trust Brazil AlphaDEX Fun20200127ETF42.4226.6534.3934.33-7.74-7.68
FCFranklin Covey Company20200127A29.0510.726.195.944.534.78
FCAFirst Trust China AlphaDEX Fund20200127ETF56.0521.31-22.864.3944.1716.92
FCALFirst Trust California Municipa20200127ETF37.0325.1424.8924.890.250.25
FCANFirst Trust Canada AlphaDEX Fun20200127ETF33.0549.9811.8925.6638.0824.31
FCAPFirst Capital Inc20200127A95.59181.89175.27186.146.61-4.26
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200127A7.6610.535.076.915.463.63
FCBCFirst Community Bankshares, Inc20200127A33.0215.387.317.658.077.72
FCBPFirst Choice Bancorp Common Sto20200127A124.9845.5543.3148.742.24-3.20
FCCOFirst Community Corp20200127A167.26200.41195.90196.154.514.26
FCCY1st Constitution Bancorp20200127A288.56113.77109.27109.274.494.49
FCEFFirst Trust CEF Income Opportun20200127ETF41.2420.8620.2520.250.610.61
FCELFuelCell Energy Inc NEW (DE)20200127A62.8954.1732.1137.0522.0717.12
FCFFirst Commonwealth Financial Co20200127A7.739.264.005.645.273.64
FCFSFirstCash, Inc.20200127A17.625.892.413.113.672.97
FCGFirst Trust Natural Gas ETF20200127ETF11.2612.596.977.305.665.38
FCNFTI Consulting, Inc.20200127A17.877.673.854.463.823.21
FCNCAFirst Citizens BancShares Inc20200127A31.8419.6110.6313.128.766.27
FCOMFidelity MSCI Communication Ser20200127ETF5.115.15-4.946.6310.09-1.48
FCORFidelity Corporate Bond ETF20200127ETF10.959.899.379.730.520.17
FCPIFidelity Stocks for Inflation E20200127ETF22.07129.5387.0970.4442.4459.09
FCPTFour Corners Property Trust, In20200127A7.755.393.192.562.202.83
FCTRFirst Trust Lunt U.S. Factor Ro20200127ETF25.5515.1813.7415.481.44-0.30
FCVTFirst Trust SSI Strategic Conve20200127ETF30.5215.8413.8715.071.970.77
FCXFreeport-McMoran Inc.20200127A9.137.190.200.387.006.81
FDBCFidelity D & D Bancorp, Inc. Co20200127A445.16239.69210.06217.1629.6322.53
FDDFirst Trust STOXX European Sele20200127ETF16.718.226.176.772.061.45
FDEFFirst Defiance Financial Corp20200127A17.0824.623.223.2121.4021.41
FDEMFidelity Targeted Emerging Mark20200127ETF28.9915.198.848.846.346.34
FDEVFidelity Targeted International20200127ETF5.622.502.032.340.470.16
FDHYFidelity High Yield Factor ETF20200127ETF25.9157.3938.3829.3119.0128.08
FDISFidelity MSCI Consumer Discreti20200127ETF5.9711.432.166.769.274.66
FDIVFirst Trust Strategic Income ET20200127ETF24.1126.0225.6925.690.330.33
FDLFirst Trust Morningstar Dividen20200127ETF3.582.572.412.370.170.21
FDLOFidelity Low Volatility Factor20200127ETF12.6010.4410.3810.210.060.23
FDMFirst Trust Dow Jones Select Mi20200127ETF14.813.862.862.961.000.90
FDMOFidelity Momentum Factor ETF20200127ETF16.3517.631.072.0816.5615.55
FDNFirst Trust Dow Jones Internet20200127ETF4.344.110.543.833.570.28
FDNIFirst Trust Dow Jones Internati20200127ETF67.6855.0653.0153.052.062.02
FDPFresh Del Monte Produce Inc.20200127A16.829.723.963.995.765.74
FDRRFidelity Dividend ETF for Risin20200127ETF37.3516.974.9318.4112.04-1.44
FDSFactset Research Systems20200127A10.535.281.371.163.914.12
FDTFirst Trust Developed Markets e20200127ETF36.7915.7414.1415.521.600.22
FDTSFirst Trust Developed Markets e20200127ETF91.55104.34104.34104.340.000.00
FDUSFidus Investment Corp.20200127A16.4726.9722.4513.804.5213.17
FDVVFidelity High Dividend ETF20200127ETF21.1120.0210.3210.289.719.75
FDXFedEx Corporation20200127A4.954.210.571.003.653.21
FEFirstEnergy Corp.20200127A2.082.340.540.411.801.93
FEIMFrequency Electronics, Inc.20200127A230.24243.32246.87249.47-3.55-6.15
FELEFranklin Electric Co Inc20200127A15.319.535.245.624.293.91
FEMFirst Trust Emerging Markets Al20200127ETF12.7016.9712.9412.754.024.22
FEMBFirst Trust Emerging Markets Lo20200127ETF12.818.087.837.810.250.27
FEMSFirst Trust Emerging Markets Sm20200127ETF45.9331.0428.6228.702.422.34
FENCFennec Pharmaceuticals Inc. Com20200127A119.9966.53-1.870.4468.4066.09
FENYFidelity MSCI Energy Index ETF20200127ETF7.0218.6312.8116.285.832.37
FEPFirst Trust Europe AlphaDEX Fun20200127ETF14.588.017.437.530.590.48
FETFORUM ENERGY TECHNOLOGIES, INC.20200127A87.6169.4461.6262.087.827.36
FEUZFirst Trust Eurozone AlphaDEX20200127ETF115.6245.6446.0645.69-0.41-0.05
FEXFirst Trust Large Cap Core Alph20200127ETF5.175.623.315.252.310.37
FEYEFireEye, Inc.20200127A6.467.251.922.205.355.05
FEZSPDR EURO STOXX 50 ETF20200127ETF2.542.321.751.750.570.58
FFFuture Fuel Corporation20200127A23.6516.676.187.2610.499.41
FFBCFirst Financial Bancorp20200127A11.6812.955.6612.097.290.86
FFBWFFBW, Inc. Common Stock20200127A62.6333.3629.3330.254.033.11
FFGFBL Financial Group20200127A70.0941.1857.5853.75-16.40-12.57
FFHGFormula Folios Hedged Growth ET20200127ETF37.5417.9816.9715.581.012.40
FFHLFuwei Films (Holdings) Co., Ltd20200127A266.091413.06-97.67-86.321510.741499.38
FFICFlushing Financial Corp20200127A22.0320.896.505.4814.3915.41
FFINFirst Financial Bankshares Inc20200127A12.7412.646.006.126.646.52
FFIUUVA Unconstrained Medium-Term F20200127ETF28.1219.2423.4222.46-4.19-3.22
FFIVF5 Networks Inc20200127A8.274.810.991.363.823.45
FFNWFirst Financial Northwest, Inc20200127A80.0169.2845.7344.8823.5524.40
FFRFirst Trust FTSE EPRA/NAREIT Gl20200127ETF66.1433.4929.2126.464.277.03
FFSGFormulaFolios Smart Growth ETF20200127ETF40.9014.7515.6314.83-0.88-0.08
FFTGFormulaFolios Tactical Growth E20200127ETF32.3822.5922.2322.520.360.07
FFTIFormulaFolios Tactical Income E20200127ETF17.336.426.436.43-0.01-0.01
FFTYInnovator IBD 50 ETF20200127ETF9.5011.958.137.363.824.60
FFWMFirst Foundation Inc.20200127A21.1017.504.935.4812.5712.03
FGFGL Holdings Ordinary Shares20200127A11.238.493.464.255.034.24
FGBIFIRST GUARANTY BANCSHARES INC20200127A181.22102.1446.2269.6955.9332.46
FGDFirst Trust Dow Jones Global Se20200127ETF16.9621.8518.1020.173.751.68
FGENFibroGen, Inc20200127A14.8621.627.798.1013.8313.52
FGMFirst Trust Germany AlphaDEX Fu20200127ETF20.6173.4774.2174.21-0.74-0.74
FHBFirst Hawaiian, Inc. Common Sto20200127A9.0110.062.592.117.467.95
FHKFirst Trust Hong Kong AlphaDEX20200127ETF163.0455.77-13.5248.5669.297.21
FHLCFidelity MSCI Health Care Index20200127ETF6.7622.3815.3210.087.0612.30
FHNFirst Horizon National Corporat20200127A6.179.595.067.264.532.33
FIFRANKS INTERNATIONAL N.V.20200127A32.2236.359.139.9527.2426.40
FIBKFirst Interstate BancSystem, In20200127A18.5813.389.499.613.893.77
FIBRiShares Edge U.S. Fixed Income20200127ETF8.063.463.423.420.040.04
FICOFair Isaac Corporation20200127A20.3110.485.405.465.075.01
FIDFirst Trust Exchange-Traded Fun20200127ETF8.6817.8310.6315.787.202.05
FIDIFidelity International High Div20200127ETF59.8286.5386.1686.230.370.30
FIDUFidelity MSCI Industrials Index20200127ETF6.8911.285.852.615.428.66
FIEEFI Enhanced Europe 50 ETN20200127ETN114.7884.00117.93117.93-33.93-33.93
FIHDUBS AG FI Enhanced Global High20200127ETN100.6157.0654.4956.712.570.35
FILLiShares MSCI Global Energy Prod20200127ETF72.44140.50118.73118.7321.7621.76
FINXGlobal X Funds Global X FinTech20200127ETF26.4218.8417.5217.261.331.58
FISFidelity National Information S20200127A4.503.122.092.261.020.86
FISIFinancial Institutions Inc20200127A55.6636.4424.0526.2112.3910.23
FISRSPDR SSGA Fixed Income Sector R20200127ETF14.487.849.308.68-1.46-0.83
FISVFiserv Inc20200127A4.925.81-0.810.196.635.62
FITBFifth Third Bancorp20200127A3.593.510.510.883.002.63
FITESPDR S&P Kensho Future Security20200127ETF54.17186.60183.89176.302.7110.30
FIVAFidelity International Value Fa20200127ETF79.3886.4986.3886.380.110.11
FIVEFive Below, Inc. Common Stock20200127A9.265.752.883.562.872.19
FIVGDefiance Next Gen Connectivity20200127ETF8.3112.32-0.02-1.8012.3414.12
FIVNFIVE9, INC.20200127A10.6416.820.111.3316.7115.49
FIWFirst Trust Water ETF20200127ETF12.8316.2417.3411.45-1.104.79
FIXComfort Systems USA, Inc.20200127A14.505.843.853.911.991.93
FIXDFirst Trust TCW Opportunistic F20200127ETF11.528.098.598.61-0.49-0.52
FIXXHomology Medicines, Inc. Common20200127A37.7924.2310.5311.9313.7012.31
FIYYBarclays ETN+ FI Enhanced Globa20200127ETN93.8744.2340.8441.103.383.12
FIZZNational Beverage Corp.20200127A20.7711.818.669.763.152.05
FJNKPacific Global Focused High Yie20200127ETF17.27
FJPFirst Trust Japan AlphaDEX Fund20200127ETF34.5822.4422.4222.420.030.03
FKOFirst Trust South Korea AlphaDE20200127ETF63.5156.6756.6756.670.000.00
FKUFirst Trust United Kingdom Alph20200127ETF59.2548.2347.1647.091.071.14
FLFoot Locker, Inc.20200127A5.923.880.281.573.612.31
FLAGFLAG-Forensic Accounting Long-S20200127ETF51.6614.8314.8314.830.000.00
FLATiPath US Treasury Flattener ETN20200127ETF78.48
FLAXFranklin FTSE Asia ex Japan ETF20200127ETF73.0068.6583.3672.36-14.71-3.71
FLBLFranklin Liberty Senior Loan ET20200127ETF27.9219.4819.2219.180.260.29
FLBRFranklin FTSE Brazil ETF20200127ETF34.4418.4739.1531.39-20.68-12.92
FLCAFranklin FTSE Canada ETF20200127ETF63.15102.8266.8866.8835.9335.93
FLCBFranklin Liberty U.S. Core Bond20200127ETF13.027.247.237.230.010.01
FLCHFranklin FTSE China ETF20200127ETF49.2529.2924.3127.024.972.27
FLCOFranklin Liberty Investment Gra20200127ETF23.7816.4616.3016.460.160.00
FLDMFluidigm Corporation20200127A25.5671.93-11.76-7.0583.7078.99
FLDRFidelity Low Duration Bond Fact20200127ETF6.275.725.625.630.090.08
FLEEFranklin FTSE Europe ETF20200127ETF9.551.571.571.570.000.00
FLEHFranklin FTSE Europe Hedged ETF20200127ETF17.8718.3319.8218.33-1.490.00
FLEUBarclays ETN+ FI Enhanced Europ20200127ETN107.56233.62-25.53-23.39259.15257.01
FLEXFlex Ltd. Ordinary Shares20200127A8.1810.882.213.378.697.55
FLFRFranklin FTSE France ETF20200127ETF12.405.185.185.180.000.00
FLGBFranklin FTSE United Kingdom ET20200127ETF17.5627.820.7627.7527.060.07
FLGECredit Suisse FI Large Cap Grow20200127ETN49.2427.1226.6727.230.45-0.11
FLGRFranklin FTSE Germany ETF20200127ETF13.3920.7628.8628.77-8.11-8.02
FLGTFulgent Genetics, Inc. Common S20200127A46.9061.17-9.33-10.6870.4971.84
FLHKFranklin FTSE Hong Kong ETF20200127ETF30.9563.0095.3098.59-32.30-35.59
FLHYFranklin Liberty High Yield Cor20200127ETF11.0814.8317.6716.25-2.84-1.42
FLIAFranklin Liberty International20200127ETF36.5335.4831.5335.483.950.00
FLICFirst of Long Island Corp/The20200127A28.2327.916.877.2921.0420.61
FLINFranklin FTSE India ETF20200127ETF25.5025.2923.7424.211.541.08
FLIRFlir Systems Inc20200127A7.227.595.485.262.112.34
FLIYFranklin FTSE Italy ETF20200127ETF12.7922.6622.2525.120.41-2.46
FLJHFranklin FTSE Japan Hedged ETF20200127ETF51.2834.0779.6934.07-45.610.00
FLJPFranklin FTSE Japan ETF20200127ETF15.9918.4518.2818.520.17-0.07
FLKRFranklin FTSE South Korea ETF20200127ETF90.0558.9533.2133.7125.7425.24
FLLFull House Resorts, Inc.20200127A110.22144.00114.04109.9529.9734.06
FLLAFranklin FTSE Latin America20200127ETF86.5921.9621.1521.150.810.81
FLLVFranklin Liberty U.S. Low Volat20200127ETF12.4715.9614.2113.961.762.00
FLMFirst Trust Global Engineering20200127ETF79.5718.8318.6918.690.140.14
FLMBFranklin Liberty Municipal Bond20200127ETF33.5621.2516.9419.634.311.62
FLMIFranklin Liberty Intermediate M20200127ETF31.26
FLMNFalcon Minerals Corporation Cla20200127A43.32679.25605.33643.1273.9236.13
FLMXFranklin FTSE Mexico ETF20200127ETF32.8017.0817.1017.10-0.02-0.02
FLNFirst Trust Latin America Alpha20200127ETF24.3528.9029.7928.74-0.890.16
FLNGFLEX LNG Ltd. Ordinary Shares20200127A146.2586.8373.3512.4013.4874.42
FLNTFluent, Inc. Common Stock20200127A52.2964.3321.0516.7843.2847.55
FLOFlowers Foods, Inc.20200127A4.723.721.321.202.392.52
FLOTiShares Floating Rate Bond ETF20200127ETF1.961.391.351.350.040.04
FLOWSPX FLOW, Inc.20200127A18.126.644.655.681.990.96
FLQDFranklin LibertyQ Global Divide20200127ETF42.5534.5134.8411.94-0.3322.57
FLQEFranklin LibertyQ Emerging Mark20200127ETF88.5939.8540.1541.10-0.30-1.25
FLQGFranklin LibertyQ Global Equity20200127ETF25.9351.7251.7251.720.000.00
FLQHFranklin LibertyQ International20200127ETF31.2429.2729.2729.270.000.00
FLQLFranklin LibertyQ U.S. Equity E20200127ETF14.7910.1910.089.980.110.21
FLQMFranklin LibertyQ U.S. Mid Cap20200127ETF22.30101.29102.95101.29-1.650.00
FLQSFranklin LibertyQ U.S. Small Ca20200127ETF27.92128.70209.11193.62-80.41-64.92
FLRFluor Corporation20200127A7.916.737.197.89-0.46-1.16
FLRNSPDR Bloomberg Barclays Investm20200127ETF3.263.772.563.061.210.71
FLRTPacific Global Senior Loan ETF20200127ETF18.140.220.220.220.000.00
FLRUFranklin FTSE Russia ETF20200127ETF58.1063.1988.6663.19-25.460.00
FLSFlowserve Corporation20200127A9.063.372.532.950.840.41
FLSAFranklin FTSE Saudi Arabia ETF20200127ETF89.68118.1972.78118.1945.410.00
FLSPFranklin Liberty Systematic Sty20200127ETF68.77
FLSWFranklin FTSE Switzerland ETF20200127ETF55.3931.3831.3831.380.000.00
FLTFleetCor Technologies, Inc.20200127A8.065.431.732.143.703.28
FLTBFidelity Limited Term Bond ETF20200127ETF6.263.824.743.71-0.920.11
FLTRVanEck Vectors Investment Grade20200127ETF3.944.862.802.802.062.06
FLTWFranklin FTSE Taiwan ETF20200127ETF76.1767.0469.0669.06-2.02-2.02
FLWS1-800-FLOWERS.COM Inc20200127A16.9213.96-1.740.6715.7113.34
FLXNFlexion Therapeutics, Inc.20200127A19.5914.244.033.8810.2210.36
FLXSFlexsteel Industries20200127A83.1452.2781.3680.85-29.09-28.58
FLZAFranklin FTSE South Africa20200127ETF32.2835.9029.7436.276.15-0.37
FMiShares MSCI Frontier 100 Fund20200127ETF12.1111.101.681.719.439.39
FMAOFarmers & Merchants Bancorp, In20200127A110.8349.3937.5241.9711.877.42
FMATFidelity MSCI Materials Index E20200127ETF7.5119.6118.6321.420.98-1.81
FMBFirst Trust Managed Municipal E20200127ETF5.052.882.912.86-0.030.02
FMBHFirst Mid Bancshares, Inc. Comm20200127A79.5536.3525.3925.3410.9511.01
FMBIFirst Midwest Bancorp Inc/IL20200127A7.6011.995.706.066.295.94
FMCFMC Corporation20200127A8.534.03-1.221.125.252.92
FMCIForum Merger II Corporation Cla20200127A16.18135.12135.12135.120.000.00
FMFFirst Trust Managed Futures Str20200127ETF72.0057.1857.1857.180.000.00
FMHIFirst Trust Municipal High Inco20200127ETF8.118.898.898.890.000.00
FMKFirst Trust Mega Cap AlphaDEX F20200127ETF30.778.51-1.852.1710.356.33
FMNBFarmers National Banc Corp20200127A18.8422.755.825.6716.9417.08
FNFabrinet20200127A15.0712.416.687.755.744.66
FNBF.N.B. Corp20200127A8.457.613.924.513.693.10
FNCBFNCB Bancorp Inc. Common Stock20200127A137.9776.9976.9977.000.00-0.01
FNCLFidelity MSCI Financials Index20200127ETF5.6114.554.203.9010.3510.66
FNDFloor & Decor Holdings, Inc.20200127A11.908.485.055.253.433.23
FNDASchwab Fundamental U.S. Small C20200127ETF7.454.984.015.580.97-0.61
FNDBSchwab Fundamental U.S. Broad M20200127ETF28.6017.886.136.2211.7411.65
FNDCSchwab Fundamental Internationa20200127ETF15.1710.128.6410.031.480.10
FNDESchwab Fundamental Emerging Mar20200127ETF6.396.252.731.743.544.53
FNDFSchwab Fundamental Internationa20200127ETF7.964.092.672.391.421.70
FNDXSchwab Fundamental U.S. Large C20200127ETF4.256.642.253.464.383.18
FNFFidelity National Financial, In20200127A4.603.951.922.762.031.18
FNGDMicroSectors FANG+ Index -3X In20200127ETN12.6317.507.609.629.907.45
FNGOMicroSectors FANG+ Index 2X Lev20200127ETN12.4720.9517.8217.663.133.28
FNGSMicroSectors FANG+ ETNs due Jan20200127ETN17.2640.0432.1032.617.957.43
FNGUMicroSectors FANG+ Index 3X Lev20200127ETN10.4314.140.303.6213.8410.52
FNGZMicroSectors FANG+ Index -2X In20200127ETN13.146.403.185.253.221.14
FNHCFedNat Holding Company Common S20200127A32.9829.406.916.8422.5022.57
FNIFirst Trust Chindia ETF20200127ETF18.2910.759.6810.761.08-0.01
FNJNFinjan Holdings, Inc.20200127A100.5077.950.752.4677.2075.49
FNKFirst Trust Mid Cap Value Alpha20200127ETF44.1861.2930.4130.4730.8830.83
FNKOFunko, Inc. Class A Common Stoc20200127A20.8615.495.045.3510.4510.14
FNLCFirst Bancorp, Inc. (ME)20200127A104.2448.1044.4545.213.652.89
FNOVFT Cboe Vest U.S. Equity Buffer20200127ETF31.3116.6416.6416.640.000.00
FNVFranco-Nevada Corporation20200127A5.014.500.511.523.992.98
FNWBFirst Northwest Bancorp Common20200127A95.59112.4051.5052.0260.9160.38
FNXFirst Trust Mid Cap Core AlphaD20200127ETF10.508.283.367.994.910.28
FNYFirst Trust Mid Cap Growth Alph20200127ETF41.9919.4618.4818.570.980.89
FOCSFocus Financial Partners Inc. C20200127A47.5823.9213.8314.2410.099.68
FOEFerro Corporation20200127A14.489.88-1.66-0.8811.5410.77
FOLDAmicus Therapeutics, Inc20200127A11.6417.43-0.212.1917.7015.25
FONRFonar Corporation20200127A90.2056.2536.6742.8119.5813.44
FORForestar Group Inc.20200127A31.3327.949.514.6418.4323.30
FORDForward Industries Inc-N Y20200127A242.43179.75161.43161.4318.3218.32
FORKFuling Global Inc20200127A962.06714.61698.60668.0416.0146.57
FORMFormFactor Inc.20200127A12.1511.3614.1311.97-2.77-0.61
FORRForrester Research Inc20200127A36.0313.574.513.929.069.65
FOSLFossil Group, Inc.20200127A14.6112.872.634.1810.258.69
FOVLiShares Focused Value Factor ET20200127ETF10.2912.7610.7112.762.050.00
FOXFox Corporation Class B Common20200127A3.053.49-0.160.173.653.33
FOXAFox Corporation Class A Common20200127A2.992.180.880.341.311.84
FOXFFox Factory Holding Corp. Commo20200127A33.0215.903.628.0012.287.89
FPAFirst Trust Asia Pacific ex-Jap20200127ETF132.4117.6217.6217.620.000.00
FPACFar Point Acquisition Corporati20200127A30.8813.2311.4912.301.750.94
FPAYFlexShopper, Inc. Common Stock20200127A139.73146.8395.0796.2151.7550.62
FPEFirst Trust Preferred Securitie20200127ETF5.264.022.402.461.621.55
FPEIFirst Trust Institutional Prefe20200127ETF7.845.234.994.990.240.24
FPHFive Point Holdings, LLC Class20200127A34.2020.1310.437.479.7012.66
FPIFarmland Partners Inc.20200127A29.1927.7111.9316.2515.7811.46
FPRXFive Prime Therapeutics, Inc.20200127A32.8427.133.844.7023.2922.43
FPXFirst Trust US Equity Opportuni20200127ETF6.396.444.184.352.262.09
FPXEFirst Trust IPOX Europe Equity20200127ETF20.6022.1327.6722.13-5.540.00
FPXIFirst Trust Exchange-Traded Fun20200127ETF68.7693.0685.2585.537.817.53
FQALFidelity Quality Factor ETF20200127ETF10.155.335.756.56-0.42-1.23
FRFirst Industrial Realty Trust,20200127A6.764.482.012.922.471.57
FRAFFranklin Financial Services Cor20200127A139.6887.1374.7978.6012.348.53
FRAKVanEck Vectors Unconventional O20200127ETF65.7089.5862.5762.8727.0126.71
FRANFrancesca''s Holdings Corporati20200127A130.1292.4342.6038.6249.8353.81
FRBAFirst Bank20200127A113.4694.9085.1383.569.7711.35
FRBKRepublic First Bancorp Inc20200127A27.4121.4512.3712.629.058.83
FRCFirst Republic Bank20200127A5.762.481.291.581.180.90
FRDFriedman Industries, Inc20200127A135.5585.9681.3979.534.586.43
FRDMFreedom 100 Emerging Markets ET20200127ETF68.48141.47142.32142.08-0.85-0.61
FRELFidelity MSCI Real Estate Index20200127ETF4.889.707.237.582.462.12
FREQFrequency Therapeutics, Inc. Co20200127A148.4890.1436.7338.5953.4151.55
FRGFranchise Group, Inc.20200127A263.41226.05214.42215.7111.6310.33
FRGIFiesta Restaurant Group, Inc.20200127A26.3314.710.581.7614.1212.94
FRHCFreedom Holding Corp.20200127A25.4127.5013.7617.5813.749.92
FRIFirst Trust S&P REIT Index Fund20200127ETF8.294.203.953.550.250.65
FRLGLarge Cap Growth Index-Linked E20200127ETN42.4535.7325.4633.1010.262.63
FRMEFirst Merchants Corp20200127A11.8615.111.691.8513.4213.26
FROFrontline Ltd.20200127A9.748.457.077.211.381.24
FRPHFRP Holdings, Inc.20200127A164.67149.37147.60147.601.771.77
FRPTFreshpet, Inc.20200127A20.5112.057.081.774.9710.28
FRTFederal Realty Investment Trust20200127A6.483.330.23-0.413.103.74
FRTAForterra, Inc20200127A28.0019.9813.2312.346.757.65
FSBFranklin Financial Network, Inc20200127A12.7312.778.505.334.277.44
FSBCFSB Bancorp, Inc. Common Stock20200127A81.9889.1813.0613.0676.1276.12
FSBWFS Bancorp, Inc. Common Stock20200127A162.4982.8675.5575.837.307.03
FSCTForeScout Technologies, Inc. Co20200127A16.4116.582.493.3414.1013.24
FSEAFirst Seacoast Bancorp Common S20200127A476.96374.74374.74374.740.000.00
FSFGFirst Savings Financial Group,20200127A160.4935.1922.9022.9012.2912.29
FSIFlexible Solutions Internationa20200127A73.06116.9650.56112.3466.404.62
FSKFS KKR Capital Corp. Common Sto20200127A16.1716.7212.2014.784.511.94
FSLRFirst Solar, Inc.20200127A9.846.988.105.49-1.111.49
FSLYFastly, Inc.20200127A25.0515.220.926.8514.308.37
FSMFORTUNA Silver Mines Inc.20200127A24.8921.245.958.6415.2712.59
FSMBFirst Trust Short Duration Mana20200127ETF9.836.026.026.020.000.00
FSMDFidelity Small-Mid Factor ETF20200127ETF18.6313.0313.0313.030.000.00
FSPFranklin Street Properties Corp20200127A17.8317.379.2710.578.106.80
FSRVFinServ Acquisition Corp. Class20200127A190.79150.25150.25150.250.000.00
FSSFederal Signal Corp.20200127A11.2311.194.724.916.476.28
FSTAFidelity MSCI Consumer Staples20200127ETF4.3715.805.319.8810.485.92
FSTRFoster (Lb) Co20200127A90.9661.9243.3441.2618.5720.66
FSVFirstService Corporation Common20200127A15.2510.896.306.434.594.46
FSZFirst Trust Switzerland AlphaDE20200127ETF28.8218.5418.0618.060.480.48
FTAFirst Trust Large Cap Value Alp20200127ETF4.122.521.802.060.720.46
FTACFinTech Acquisition Corp. III C20200127A87.1368.3568.3568.350.000.00
FTAGFirst Trust Exchange-Traded Fun20200127ETF83.2153.3953.3953.390.000.00
FTAIFortress Transportation and Inf20200127A15.959.2812.7412.05-3.46-2.77
FTCFirst Trust Large Cap Growth Al20200127ETF6.713.503.683.60-0.18-0.10
FTCHFarfetch Limited Class A Ordina20200127A12.2710.0212.8211.50-2.80-1.49
FTCSFirst Trust Capital Strength ET20200127ETF2.771.831.401.520.430.31
FTDRfrontdoor, inc. Common Stock20200127A19.8810.485.646.764.843.72
FTECFidelity MSCI Information Techn20200127ETF3.624.870.691.184.173.69
FTEKFuel Tech, Inc.20200127A269.82149.71129.57135.6120.1314.09
FTFTFuture FinTech Group Inc.20200127A277.48245.5951.3046.33194.28199.26
FTGCFirst Trust Global Tactical Com20200127ETF31.7220.4920.5320.01-0.040.48
FTHIFirst Trust Exchange-Traded Fun20200127ETF30.2718.0016.5116.531.481.46
FTITechnipFMC plc Ordinary Share20200127A5.834.661.281.523.383.13
FTKFlotek Industries, Inc.20200127A63.1051.2722.2127.1529.0624.13
FTLBFirst Trust Exchange-Traded Fun20200127ETF58.1113.2113.2113.210.000.00
FTLSFirst Trust Long/Short Equity E20200127ETF15.1010.079.809.830.270.24
FTNTFortinet, Inc.20200127A8.818.39-0.223.708.614.69
FTRFrontier Communications Corp.20200127A85.2849.8528.4627.4621.3922.38
FTRIFirst Trust Exchange-Traded Fun20200127ETF100.79129.3274.43129.3254.890.00
FTSFortis Inc. Common Shares20200127A2.683.360.250.833.122.54
FTSDFranklin Liberty Short Duration20200127ETF3.8914.036.766.767.277.27
FTSIFTS International, Inc. Common20200127A102.97134.16118.97119.8315.1914.33
FTSLFirst Trust Senior Loan Fund ET20200127ETF4.202.791.551.681.201.12
FTSMFirst Trust Enhanced Short Matu20200127ETF1.691.111.101.100.010.01
FTVFortive Corporation20200127A5.142.991.201.231.801.77
FTXDFirst Trust Nasdaq Retail ETF20200127ETF26.678.248.248.240.000.00
FTXGFirst Trust Nasdaq Food & Bever20200127ETF31.2324.5720.2821.714.292.86
FTXHFirst Trust Nasdaq Pharmaceutic20200127ETF48.5231.1531.3131.39-0.17-0.24
FTXLFirst Trust Nasdaq Semiconducto20200127ETF70.7351.4845.5444.765.946.72
FTXNFirst Trust Nasdaq Oil & Gas ET20200127ETF53.1720.6319.3919.481.241.15
FTXOFirst Trust Nasdaq Bank ETF20200127ETF5.513.002.022.590.990.42
FTXRFirst Trust Nasdaq Transportati20200127ETF18.446.546.546.540.000.00
FUDE-TRACS UBS Bloomberg CMCI Food20200127ETN210.7985.8085.8085.800.000.00
FUEAB Svensk Ekportkredit (Swedish20200127ETN1115.88
FULH.B. Fuller Company20200127A9.458.211.675.416.542.80
FULCFulcrum Therapeutics, Inc. Comm20200127A192.62202.5267.2570.97135.27131.55
FULTFulton Financial Corp20200127A6.1711.072.713.798.367.30
FUMBFirst Trust Ultra Short Duratio20200127ETF14.943.273.273.270.000.00
FUNCedar Fair, L.P.20200127A22.5713.456.166.897.296.56
FUNCFirst United Corp20200127A95.5942.1430.0728.5212.0713.62
FUNDSprott Focus Trust, Inc.20200127A36.2122.822.9710.3619.8612.46
FUSBFirst US Bancshares, Inc. Commo20200127A107.2681.0049.1649.2731.8331.73
FUTProShares Managed Futures Strat20200127ETF24.5052.7352.7051.710.021.02
FUTYFidelity MSCI Utilities Index E20200127ETF3.854.991.44-2.653.557.65
FUVArcimoto, Inc. Common Stock20200127A63.0872.7864.4664.468.328.32
FVFirst Trust Dorsey Wright Focus20200127ETF8.625.524.866.490.66-0.97
FVALFidelity Value Factor ETF20200127ETF18.7619.285.3618.7013.920.58
FVCFirst Trust Dorsey Wright Dynam20200127ETF29.3626.7715.3422.9311.433.84
FVCBFVCBankcorp, Inc. Common Stock20200127A165.1364.0460.3757.283.676.76
FVDFirst Trust Value Line Dividend20200127ETF2.872.441.871.900.570.54
FVEFive Star Senior Living Inc. Co20200127A91.0952.6515.3613.9737.3038.68
FVLFirst TrustValue Line 100 Excha20200127ETF23.153.303.303.300.000.00
FVRRFiverr International Ltd.20200127A51.6361.0540.9642.4020.0918.65
FWDBAdvisorShares FolioBeyond Smart20200127ETF64.7632.3932.3932.390.000.00
FWONALiberty Media Corporation Serie20200127A24.9924.084.177.5419.9116.54
FWONKLiberty Media Corporation Serie20200127A11.316.640.351.856.294.79
FWRDForward Air Corp20200127A21.308.912.473.146.445.77
FXDFirst Trust Consumer Discretion20200127ETF8.219.308.057.391.251.91
FXGFirst Trust Consumer Staples Al20200127ETF5.113.593.123.080.470.51
FXHFirst Trust Health Care AlphaDE20200127ETF18.9111.818.069.973.751.84
FXIiShares China Large-Cap ETF20200127ETF2.465.462.904.312.581.16
FXLFirst Trust Technology AlphaDEX20200127ETF5.5218.39-1.08-0.3519.4718.74
FXNFirst Trust Energy AlphaDEX Fun20200127ETF12.2611.3310.208.631.132.71
FXNCFIRST NATL CORP STRASBURG VA20200127A292.000.00
FXOFirst Trust Financials AlphaDEX20200127ETF5.183.583.453.210.130.37
FXPProShares UltraShort FTSE China20200127ETF5.848.330.024.878.303.46
FXRFirst Trust Industrials/Produce20200127ETF7.265.234.934.890.300.34
FXUFirst Trust Utilities AlphaDEX20200127ETF4.312.511.832.070.670.43
FXZFirst Trust Materials AlphaDEX20200127ETF7.524.351.813.462.540.89
FYCFirst Trust Small Cap Growth Al20200127ETF13.757.405.406.882.000.52
FYLDCambria Foreign Shareholder Yie20200127ETF53.37118.45116.06116.062.392.39
FYTFirst Trust Small Cap Value Alp20200127ETF32.5731.018.419.0922.6121.92
FYXFirst Trust Small Cap Core Alph20200127ETF10.765.182.673.192.511.99
GGENPACT LIMITED20200127A5.293.102.372.300.740.81
GAACambria Global Asset Allocation20200127ETF44.0666.7355.9955.9910.7410.74
GABCGerman American Bancorp, Inc.20200127A38.3354.1542.4939.2211.6614.93
GAIAGaia, Inc. Class A Common Stock20200127A63.3041.9831.0430.7910.9411.19
GAINGladstone Investment Corporatio20200127A16.8425.0010.9812.3014.0212.70
GALSPDR SSgA Global Allocation ETF20200127ETF40.9730.2429.7229.720.520.52
GALTGalectin Therapeutics Inc.20200127A45.1448.2310.4914.0937.7334.13
GAMRETFMG Video Game Tech ETF20200127ETF68.3857.8052.9251.494.886.31
GARSGarrison Capital Inc.20200127A54.2833.2624.2624.019.009.26
GASSStealthGas, Inc.20200127A118.35372.10157.34149.80214.76222.31
GATXGATX Corporation20200127A9.294.401.501.872.902.53
GAZiPath Series B Bloomberg Natura20200127ETN77.7630.0727.2827.692.792.39
GBCIGlacier Bancorp Inc20200127A11.4323.48-0.31-4.6323.7928.11
GBDCGolub Capital BDC, Inc.20200127A5.997.433.193.314.244.13
GBDVGlobal Beta Smart Income ETF20200127ETF31.78351.07411.54411.54-60.47-60.47
GBFiShares Government/Credit Bond20200127ETF14.576.236.236.230.000.00
GBILGoldman Sachs Access Treasury 020200127ETF1.000.880.940.94-0.07-0.07
GBLGAMCO Investors, Inc.20200127A123.7451.2232.7535.5518.4815.67
GBLIGlobal Indemnity Limited Ordina20200127A477.29286.34263.67269.5622.6716.78
GBRNew Concept Energy Inc20200127A256.48164.40113.89114.6750.5049.72
GBTGlobal Blood Therapeutics, Inc.20200127A19.0723.2412.1314.5011.118.75
GBUGiPath Gold ETN20200127ETN4.903.933.933.930.000.00
GBUYGoldman Sachs Motif New Age Con20200127ETF13.195.949.488.28-3.53-2.34
GBXThe Greenbrier Companies, Inc.20200127A21.0417.521.786.8915.7410.64
GCAPGain Capital Holdings, Inc.20200127A32.6231.687.467.5924.2224.09
GCBCGreene County Bancorp Inc20200127A70.9354.2253.6753.670.550.55
GCEClaymore/Robb CEF GS Connect ET20200127ETN261.032103.62-274.00-274.002377.622377.62
GCIGannett Co., Inc.20200127A15.9617.685.654.1712.0413.52
GCOGenesco Inc.20200127A15.8111.045.526.105.524.95
GCOWPacer Global Cash Cows Dividend20200127ETF31.2620.9121.6121.70-0.69-0.79
GCPGCP Applied Technologies Inc.20200127A17.289.998.046.751.953.24
GDGeneral Dynamics Corporation20200127A4.703.041.111.301.931.74
GDATGoldman Sachs Motif Data-Driven20200127ETF12.028.3911.5810.08-3.20-1.70
GDDYGoDaddy Inc20200127A6.944.362.421.361.942.96
GDENGolden Entertainment, Inc. Comm20200127A53.3431.356.8612.6824.4918.67
GDMAGadsden Dynamic Multi-Asset ETF20200127ETF469.97337.66329.93329.937.737.73
GDNAGoldman Sachs Motif Human Evolu20200127ETF14.8523.7614.2114.349.569.42
GDOTGreen Dot Corporation20200127A10.586.372.563.093.813.28
GDPGoodrich Petroleum Corporation20200127A476.93221.20178.63194.2342.5726.97
GDVDPrincipal Active Global Dividen20200127ETF87.6438.5338.5338.530.000.00
GDXVanEck Vectors Gold Miners ETF20200127ETF3.443.060.620.702.442.35
GDXJVanEck Vectors Junior Gold Mine20200127ETF2.462.390.190.362.202.03
GEGeneral Electric Company20200127A8.696.507.135.23-0.641.27
GECGreat Elm Capital Group, Inc.20200127A340.24226.88226.16229.100.71-2.22
GECCGreat Elm Capital. Corp. Common20200127A24.0415.2713.3912.711.882.56
GEFGreif, Inc.20200127A17.8710.171.352.558.827.62
GEFBGreif, Inc. Class B20200127A91.5346.3743.4143.822.962.55
GELGenesis Energy, L.P.20200127A13.0510.253.364.196.896.06
GEMGoldman Sachs ActiveBeta Emergi20200127ETF15.8111.5810.5410.371.031.21
GENGenesis Healthcare, Inc.20200127A91.9061.3346.7146.6414.6214.69
GENCGencor Industries, Inc.20200127A69.6758.6844.0344.5414.6514.15
GENYPrincipal Millennials Index ETF20200127ETF84.92190.72190.97190.97-0.24-0.24
GEOThe GEO Group, Inc.20200127A7.408.654.775.043.883.61
GEOSGeospace Technologies Corporati20200127A60.3840.4020.7121.7119.6918.69
GERNGeron Corp20200127A74.7070.7653.1953.1317.5717.60
GESGuess?, Inc.20200127A9.7013.619.1610.144.463.50
GEVOGevo, Inc.20200127A82.6963.3932.0338.0931.3625.38
GFEDGuaranty Federal Bancshares In20200127A451.72104.06104.06104.060.000.00
GFFGriffon Corp20200127A15.277.176.883.170.294.00
GFINGoldman Sachs Motif Finance Rei20200127ETF12.886.1011.258.43-5.15-2.33
GFNGeneral Finance Corporation20200127A135.50108.7294.5593.8714.1814.85
GGGGraco Inc20200127A4.6313.010.502.0312.5110.98
GHGuardant Health, Inc. Common St20200127A23.9521.275.707.0115.5714.27
GHLGreenhill & Co., Inc.20200127A32.1325.1410.9512.1914.1912.95
GHMGraham Corporation20200127A61.5735.1430.8130.544.324.60
GHSIGuardion Health Sciences, Inc.20200127A104.73131.2485.6389.2245.6142.02
GHYBGoldman Sachs Access High Yield20200127ETF17.9015.4715.2415.290.230.17
GHYGiShares US & Intl High Yield Co20200127ETF13.427.787.277.520.510.26
GIBCGI Inc.20200127A3.833.481.391.062.092.42
GIFIGulf Island Fabrication Inc20200127A95.3940.8418.8320.4322.3420.74
GIGBGoldman Sachs Access Investment20200127ETF8.805.185.185.180.010.01
GIGESoFi Gig Economy ETF20200127ETF95.8436.6136.6136.610.000.00
GIGMGigaMedia Ltd20200127A79.7881.13-27.06-27.06108.19108.19
GIISPDR S&P Global Infrastructure20200127ETF16.3310.447.096.793.363.66
GIIIG-Iii Apparel Group Ltd20200127A13.4816.682.583.0014.0913.68
GILGildan Activewear Inc.20200127A4.704.461.331.583.132.87
GILDGilead Sciences Inc20200127A2.002.580.790.671.781.91
GILTGilat Satellite Networks Ltd20200127A38.3560.1148.0743.3512.0516.76
GISGeneral Mills, Inc.20200127A2.404.33-0.170.884.503.45
GIXGigCapital2, Inc. Common Stock20200127A16.6815.88-10.73-9.9126.6125.79
GKOSGlaukos Corporation20200127A22.778.652.843.165.825.49
GLGlobe Life Inc.20200127A8.234.333.994.520.34-0.19
GLADGladstone Capital Corp20200127A20.5126.326.7816.2019.5410.11
GLBSGlobus Maritime Limited20200127A109.0598.2672.8372.0925.4326.17
GLBYWisdomTree Yield Enhanced Globa20200127ETF46.698.788.788.780.000.00
GLBZGlen Burnie Bancorp20200127A323.33283.65283.65283.650.000.00
GLDDGreat Lakes Dredge & Dock Corpo20200127A21.4237.3611.5811.6625.7825.70
GLDICredit Suisse X-Links Gold Shar20200127ETF41.0233.6841.7241.72-8.05-8.05
GLEOGalileo Acquisition Corp.20200127A163.32217.9887.2387.23130.75130.75
GLGTD Holdings, Inc. Common Stock20200127A174.99307.68317.90317.33-10.22-9.65
GLIBAGCI Liberty, Inc. Class A Commo20200127A11.126.122.573.103.553.03
GLIFAGFiQ Global Infrastructure ETF20200127ETF629.52
GLMDGalmed Pharmaceuticals Ltd.20200127A105.56138.51116.31117.4022.2121.12
GLNGGolar LNG Ltd20200127A12.6835.2616.0022.7519.2612.51
GLOBGLOBANT S.A.20200127A24.836.30-4.9210.4711.22-4.18
GLOGGASLOG LTD20200127A22.72905.49901.43902.734.092.76
GLOPGASLOG PARTNERS LP20200127A20.5417.8810.1610.497.727.39
GLPGlobal Partners LP20200127A14.6923.3914.4314.388.969.01
GLPIGaming and Leisure Properties,20200127A6.423.352.172.011.171.34
GLREGreenlight Captial RE, LTD. Cla20200127A25.8718.4311.5911.286.857.15
GLTGlatfelter20200127A21.9630.0422.5225.297.524.75
GLUUGlu Mobile Inc.20200127A16.5313.272.506.0210.767.24
GLWCorning Incorporated20200127A3.734.563.563.251.001.31
GLYCGlycoMimetics, Inc.20200127A52.1342.80-6.41-4.7449.2047.53
GMGeneral Motors Company20200127A3.065.480.961.894.523.59
GMANGoldman Sachs Motif Manufacturi20200127ETF13.217.1610.599.75-3.43-2.59
GMDAGamida Cell Ltd. Ordinary Share20200127A224.54129.6192.0092.4837.6137.13
GMEGameStop Corp. Class A20200127A23.5222.288.808.5513.4813.73
GMEDGLOBUS MEDICAL INC20200127A8.924.642.122.052.512.59
GMFSPDR S&P Emerging Asia Pacific20200127ETF33.4724.9825.5725.28-0.59-0.30
GMHIGores Metropoulos, Inc. Class A20200127A114.9891.0280.4880.4810.5310.53
GMLPGolar LNG Partners LP20200127A24.1120.722.973.5317.7517.18
GMOGeneral Moly, Inc.20200127A92.17125.5691.7692.1733.8033.39
GMOMCambria Global Momentum ETF20200127ETF29.0126.0525.1625.180.890.87
GMREGlobal Medical REIT Inc.20200127A14.4912.94-6.320.5319.2612.41
GMSGMS Inc.20200127A18.0010.702.791.607.919.10
GNAFMicroSectors FANG+ Index Invers20200127ETN8.167.991.646.466.341.53
GNCGNC Holdings, Inc.20200127A46.4538.3517.7319.3020.6219.05
GNCAGenocea Biosciences, Inc.20200127A93.45123.6588.98103.1234.6720.53
GNEGENIE ENERGY LTD20200127A35.3618.32-1.348.0919.6510.22
GNKGENCO SHIPPING & TRADING LTD20200127A26.0435.5825.2525.5010.3310.08
GNLGlobal Net Lease, Inc.20200127A6.196.895.334.851.572.04
GNLNGreenlane Holdings, Inc. Class20200127A96.3384.1426.5641.4657.5942.68
GNMAiShares GNMA Bond ETF20200127ETF5.744.703.673.691.041.01
GNMKGenMark Diagnostics, Inc20200127A31.4125.1817.4315.217.759.98
GNOMGlobal X Genomics & Biotechnolo20200127ETF29.9029.9110.9614.9318.9514.98
GNPXGenprex, Inc. Common Stock20200127A108.13113.9286.9888.8626.9425.06
GNRSPDR S&P Global Natural Resourc20200127ETF22.6613.2813.7913.81-0.51-0.54
GNRCGENERAC HOLDINGS INC20200127A11.825.17-1.150.606.324.58
GNSSGenasys Inc. Common Stock20200127A115.0349.3114.2626.8435.0522.47
GNTXGentex Corp20200127A3.7111.513.253.258.278.28
GNTYGuaranty Bancshares, Inc. Commo20200127A121.6175.1169.4472.255.672.86
GNUSGenius Brands International, In20200127A140.12499.37283.68286.68215.69212.70
GNWGenworth Financial, Inc.20200127A23.8927.691.054.0726.6323.62
GOGrocery Outlet Holding Corp. Co20200127A23.2317.017.179.459.847.57
GOATVanEck Vectors Morningstar Glob20200127ETF59.0564.6456.6357.478.007.17
GOAUUS Global GO Gold and Precious20200127ETF28.0938.9026.8030.3912.108.51
GOEXGlobal X Gold Explorers ETF (NE20200127ETF138.7997.7184.6295.6313.092.07
GOGLGolden Ocean Group Limited Comm20200127A23.1220.1912.5310.367.669.82
GOGOGogo Inc.20200127A19.0123.8110.7210.4913.0913.33
GOLDBarrick Gold Corp.20200127A5.384.760.971.173.803.59
GOLFAcushnet Holdings Corp.20200127A19.7712.9810.1910.312.792.67
GOODGladstone Commercial Corporatio20200127A15.36356.01356.59356.18-0.58-0.17
GOOGAlphabet Inc. Class C Capital S20200127A5.824.181.340.482.843.70
GOOGLAlphabet Inc. Class A Common St20200127A5.784.111.27-0.602.834.71
GOOSCanada Goose Holdings Inc.20200127A7.326.024.334.531.691.50
GOROGold Resource Corporation20200127A21.3917.56-4.526.4122.0811.15
GOSSGossamer Bio, Inc. Common Stock20200127A34.0223.658.807.9314.8515.72
GOVTiShares U.S. Treasury Bond ETF20200127ETF3.782.171.551.620.610.55
GPAQGordon Pointe Acquisition Corp.20200127A114.4528.37-14.12-14.1242.4942.49
GPCGenuine Parts Company20200127A6.183.602.122.391.481.21
GPIGroup 1 Automotive, Inc.20200127A22.168.492.693.215.795.27
GPKGraphic Packaging Holding Compa20200127A6.174.932.422.162.512.77
GPLGreat Panther Mining Limited20200127A36.3346.7923.0322.8223.7623.97
GPMTGranite Point Mortgage Trust In20200127A6.846.193.103.313.092.89
GPNGlobal Payments, Inc.20200127A4.845.26-1.140.196.405.07
GPORGulfport Energy Corp.20200127A64.3053.8334.7638.8019.0815.04
GPREGreen Plains, Inc.20200127A21.1710.72-1.28-2.1712.0012.89
GPRKGEOPARK LIMITED20200127A38.2920.841.9511.1918.889.65
GPROGoPro, Inc.20200127A23.1117.949.7610.008.187.93
GPSThe Gap, Inc.20200127A5.854.46-0.471.454.943.01
GPXGP Strategies Corp.20200127A52.8044.2327.6429.0216.5915.21
GQREFlexShares Global Quality Real20200127ETF15.4511.1211.1111.070.000.05
GRAW.R. Grace & Co.20200127A8.656.684.494.332.192.35
GRAFGraf Industrial Corp. Common St20200127A51.0831.8131.8131.810.000.00
GRBKGreen Brick Partners, Inc20200127A23.9810.2114.5017.62-4.29-7.41
GRCThe Gorman-Rupp Company Common20200127A60.9230.098.489.9721.6120.12
GREKGlobal X MSCI Greece ETF20200127ETF10.7422.2418.6819.033.623.33
GRESIQ ARB Global Resources20200127ETF22.7514.709.899.824.814.88
GRIDFirst Trust NASDAQ Clean Edge S20200127ETF37.9129.9517.1018.1712.8511.78
GRIFGriffin Industrial Realty, Inc.20200127A97.9555.1539.5041.3315.6513.82
GRINGrindrod Shipping Holdings Ltd.20200127A345.19385.44482.41425.32-96.98-39.88
GRMNGarmin Ltd20200127A6.6210.254.565.065.695.19
GRNiPath Series B Carbon Exchange-20200127ETN66.5458.4158.5658.56-0.15-0.15
GRNBVanEck Vectors Green Bond ETF20200127ETF19.448.187.897.890.290.29
GRNQGreenpro Capital Corp. Common S20200127A657.97719.82725.28725.28-5.46-5.46
GRNVGreenVision Acquisition Corp Co20200127A58.62101.06101.06131.280.00-30.22
GROWUS Global Investors Inc20200127A123.0193.6392.2391.611.402.02
GRPNGroupon, Inc.Common Stock20200127A34.3630.7114.5917.3016.1213.36
GRTSGritstone Oncology, Inc.20200127A85.4448.1119.2718.3428.8429.77
GRTXGalera Therapeutics, Inc. Commo20200127A216.15137.42106.63111.5730.7925.85
GRUAB Svensk Ekportkredit (Swedish20200127ETN169.0846.5232.3932.3914.1314.13
GRUBGRUBHUB INC.20200127A7.697.40-0.735.518.121.89
GRWGGROW GENERATION CORP20200127A71.8847.9833.5332.5114.4515.47
GSGoldman Sachs Group Inc.20200127A3.762.54-1.110.553.651.99
GSATGlobalstar, Inc.20200127A102.4062.6758.4060.494.272.18
GSBGlobalSCAPE, Inc.20200127A59.5445.8933.2834.2612.6111.63
GSBCGreat Southern Bancorp Inc20200127A51.6021.196.608.2914.5912.90
GSCGS Connect S&P GSCI Enhanced Co20200127ETN106.531168.231168.131168.130.100.10
GSEUGoldman Sachs ActiveBeta Europe20200127ETF56.7820.8220.8220.820.000.00
GSEWGoldman Sachs Equal Weight U.S.20200127ETF21.4713.709.789.823.923.88
GSHDGoosehead Insurance, Inc. Class20200127A80.1940.0427.0429.0913.0010.95
GSIEGoldman Sachs ActiveBeta Intern20200127ETF13.798.787.977.850.810.93
GSITGSI Technology20200127A47.63102.1018.5318.8583.5783.25
GSJYGoldman Sachs ActiveBeta Japan20200127ETF59.2321.5120.8320.830.680.68
GSKYGreenSky, Inc. Class A Common S20200127A34.4721.579.8811.1911.6910.37
GSLGlobal Ship Lease, Inc.20200127A144.8175.3153.7654.5621.5420.74
GSLCGoldman Sachs ActiveBeta U.S. L20200127ETF4.172.351.742.010.600.34
GSMFerroglobe PLC Ordinary Shares20200127A286.26316.10176.69204.18139.41111.92
GSPBarclays Bank PLC iPath Exchang20200127ETN22.94306.48306.20306.530.28-0.05
GSSGolden Star Resources Ltd.20200127A39.0247.1410.1111.1337.0336.01
GSSCGS ActiveBeta U.S. Small Cap Eq20200127ETF26.0819.9418.7019.351.240.59
GSSTGoldman Sachs Access Ultra Shor20200127ETF5.351.311.310.990.000.32
GSUMGridsum Holding Inc.20200127A198.8290.7077.4278.2613.2812.44
GSVGold Standard Ventures Corp.20200127A77.8262.3029.7129.8832.5932.42
GSYInvesco Ultra Short Duration ET20200127ETF1.981.181.181.180.000.00
GTGoodyear Tire & Rubber20200127A7.477.83-0.952.068.795.78
GTEGran Tierra Energy Inc.20200127A96.7293.2780.3272.5912.9520.68
GTECGreenland Technologies Holding20200127A1079.43823.50836.43837.01-12.93-13.51
GTESGates Industrial Corporation pl20200127A28.0611.743.073.028.678.72
GTHXG1 Therapeutics, Inc. Common St20200127A35.4430.0213.3414.7216.6815.30
GTIMGood Times Restaurants Inc.20200127A424.34346.64123.89102.63222.75244.01
GTIPGoldman Sachs Access Inflation20200127ETF5.112.922.902.890.020.04
GTLSChart Industries, Inc.20200127A15.3013.102.932.9810.1710.13
GTNGray Television, Inc.20200127A14.627.792.301.405.496.39
GTNAGray Television, Inc. Class A20200127A566.14267.43195.28195.2872.1672.16
GTOInvesco Total Return Bond ETF20200127ETF6.619.379.349.370.030.00
GTSTriple-S Management Corporation20200127A21.379.936.806.393.133.54
GTTGTT Communications, Inc.20200127A34.7926.993.5614.7323.4212.25
GTXGarrett Motion Inc. Common Stoc20200127A26.0717.0813.4812.293.614.82
GTYGetty Realty Corp.20200127A11.606.302.402.933.893.36
GTYHGTY Technology Holdings, Inc. C20200127A204.59120.05123.86123.39-3.81-3.34
GUDBSage ESG Intermediate Credit ET20200127ETF23.0216.9516.9516.950.000.00
GULFWisdomTree Middle East Dividen20200127ETF283.55149.01151.08149.01-2.070.00
GUNRFlexShares Global Upstream Natu20200127ETF3.495.715.235.310.480.40
GUREGulf Resources, Inc. (NV) Commo20200127A261.39199.80191.30191.308.508.50
GURUGlobal X Guru Index ETF20200127ETF19.3427.7018.6823.589.024.13
GUSHDirexion Daily S&P Oil & Gas Ex20200127ETF15.1710.537.427.373.123.18
GVGoldfield Corporation20200127A94.42101.5358.1062.2043.4339.33
GVAGranite Construction Inc.20200127A15.078.734.184.314.564.42
GVALCambria Global Value ETF20200127ETF15.8428.3420.1924.048.154.30
GVIiShares Intermediate Government20200127ETF4.954.153.903.920.250.23
GVIPGoldman Sachs Hedge Industry VI20200127ETF10.759.978.348.591.621.38
GVPGSE Systems, Inc.20200127A99.85242.06-14.02-14.70256.08256.76
GWBGreat Western Bancorp, Inc.20200127A13.235.611.361.544.254.07
GWGHGWG Holdings, Inc20200127A453.66160.14100.31112.0959.8348.05
GWREGUIDEWIRE SOFTWARE, INC.20200127A9.545.262.732.692.532.57
GWRSGlobal Water Resources, Inc.20200127A51.0130.3611.5612.4018.8017.96
GWWW.W. Grainger, Inc.20200127A11.0513.025.373.567.659.46
GWXSPDR S&P International Small Ca20200127ETF39.0619.2617.8317.831.431.44
GXCSPDR S&P China ETF20200127ETF9.609.436.736.882.702.55
GXFGlobal X FTSE Nordic Region ETF20200127ETF115.6397.0364.9095.5132.131.53
GXGGlobal X MSCI Colombia ETF20200127ETF112.8667.8072.8573.18-5.05-5.38
GXGXGX Acquisiton Corp. Class A Com20200127A49.6537.3737.3737.370.000.00
GXTGGlobal X Thematic Growth ETF20200127ETF1378.201102.311102.311102.310.000.00
GYLDArrow Dow Jones Global Yield ET20200127ETF49.1543.0541.7841.781.271.27
GYROGyrodyne, LLC Common Stock20200127A90.4575.35129.25129.25-53.89-53.89
HHyatt Hotels Corporation20200127A11.444.850.690.884.163.98
HAHawaiian Holdings, Inc.20200127A11.4810.376.065.584.314.79
HACKETFMG Prime Cyber Security ETF20200127ETF11.5110.0816.138.72-6.051.36
HAEHaemonetics Corporation20200127A12.655.733.803.571.932.15
HAFCHanmi Financial Corp20200127A21.6825.698.388.5317.3117.16
HAILSPDR S&P Kensho Smart Mobility20200127