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'20200128A6.655.252.232.683.022.57
ETF_AvgVW Avg Across Security Type 'ETF'20200128ETF2.066.925.93610.93
ETN_AvgVW Avg Across Security Type 'ETN'20200128ETN17.39.494.094.535.44.96
AAgilent Technologies Inc.20200128A3.324.222.514.091.710.13
AAAlcoa Corporation20200128A7.016.32.872.853.433.45
AAAUPerth Mint Physical Gold ETF (T20200128ETF6.454.984.254.260.730.72
AADRAdvisorShares Dorsey Wright ADR20200128ETF69.738.1238.2538.25-0.13-0.13
AALAmerican Airlines Group Inc.20200128A3.863.54-0.060.223.63.32
AAMCAltisource Asset Mgmt Corp20200128A341.74205.1941.9541.95163.24163.24
AAMEAtlantic American Corp20200128A797.04505.96421.53473.4384.4232.53
AANAaron's, Inc.20200128A9.344.12.151.851.942.25
AAOIApplied Optoelectronics, Inc.20200128A18.1623.881.782.8322.121.06
AAONAaon Inc20200128A23.7910.965.46.415.564.56
AAPADVANCE AUTO PARTS INC20200128A8.353.651.171.432.482.22
AAPLApple Inc.20200128A0.870.80.260.270.540.53
AATAMERICAN ASSETS TRUST, INC.20200128A10.394.443.173.021.261.42
AAUAlmaden Minerals Ltd.20200128A29.7339.5612.1212.5927.4426.97
AAWWAtlas Air Worldwide Holdings, I20200128A19.7110.420.270.1710.1610.25
AAXJiShares MSCI All Country Asia e20200128ETF1.61.950.661.071.290.89
AAXNAxon Enterprise, Inc. Common St20200128A12.698.021.212.116.815.91
ABAllianceBernstein Holding, L.P.20200128A9.925.661.422.14.233.56
ABBVABBVIE INC.20200128A1.681.85-2.04-0.363.892.2
ABCAmerisourceBergen Corp.20200128A6.614.71-2.791.137.53.58
ABCBAmeris Bancorp20200128A9.274.910.791.274.123.63
ABEOAbeona Therapeutics Inc. Common20200128A42.6244.3626.6928.1817.6816.27
ABEQAbsolute Core Strategy ETF20200128ETF41.5210.878.648.642.232.23
ABGAsbury Automotive Group, Inc.20200128A21.879.22.932.846.276.36
ABIOARCA biopharma, Inc.20200128A201.36101.5886.0194.2215.587.36
ABMABM Industries, Inc.20200128A11.934.711.422.043.32.67
ABMDAbiomed Inc20200128A15.77.764.044.683.723.08
ABRArbor Realty Trust, Inc.20200128A6.958.781.632.867.165.93
ABTAbbott Laboratories20200128A2.241.460.070.281.41.19
ABTXAllegiance Bancshares, Inc.20200128A19.8610.145.845.944.294.19
ABUSArbutus Biopharma Corporation C20200128A64.1253.668.9811.7344.6941.93
ACAssociated Capital Group, Inc.20200128A141.5381.8530.3839.2651.4742.6
ACAArcosa, Inc. Common Stock20200128A14.015.611.51.984.13.63
ACADAcadia Pharmaceuticals Inc.20200128A11.187.72.823.964.873.74
ACAMAcamar Partners Acquisition Cor20200128A28.5929.829.829.800
ACBAurora Cannabis Inc. Common Sha20200128A51.542.9123.7825.8419.117.03
ACBIAtlantic Capital Bancshares, In20200128A22.368.533.444.535.094
ACCAmerican Campus Communities, In20200128A5.263.031.171.561.861.47
ACCOAcco Brands Corporation20200128A13.438.792.232.656.566.15
ACELAccel Entertainment, Inc.20200128A30.9224.1922.6521.961.542.23
ACERAcer Therapeutics Inc. Common S20200128A118.0180.3939.0441.3641.3539.03
ACGLArch Capital Group Ltd20200128A3.342.551.010.931.541.61
ACHCAcadia Healthcare Company, Inc.20200128A10.3616.788.7615.318.021.47
ACHVAchieve Life Sciences, Inc.20200128A44.9850.4151.6446.34-1.244.06
ACIAAcacia Communications, Inc. Com20200128A3.233.491.521.411.972.08
ACIOAptus Collared Income Opportuni20200128ETF24.5220.0721.4821.24-1.41-1.17
ACIUAC Immune SA20200128A60.5241.1953.4154.16-12.22-12.97
ACIWACI Worldwide, Inc.20200128A8.2123.191.952.5221.2420.67
ACLSAxcelis Technologies Inc20200128A22.0427.25-8.948.3536.218.9
ACMAecom20200128A5.22.991.621.621.371.37
ACMRACM Research, Inc. Class A Comm20200128A45.4533.730.6616.1633.0617.57
ACNAccenture PLC20200128A2.521.423.914.07-2.49-2.65
ACNBACNB Corp20200128A143.9231.1826.1628.395.022.8
ACORAcorda Therapeutics, Inc.20200128A47.8143.845.579.9538.2733.87
ACREAres Commercial Real Estate Cor20200128A6.965.464.143.211.322.25
ACRSAclaris Therapeutics, Inc.20200128A81.9267.5630.6134.7336.9432.83
ACRXAcelRx Pharmaceuticals, Inc20200128A57.0244.2433.9333.2910.3110.94
ACSGXtrackers MSCI ACWI ex USA ESG20200128ETF27.8246.248.3548.35-2.15-2.15
ACSIAmerican Customer Satisfaction20200128ETF7.7610.69.018.11.62.51
ACSTAcasti Pharma, Inc.20200128A52.0957.8629.0834.528.7823.36
ACTAdvisorShares Vice ETF20200128ETF35.44102.0898.4799.063.63.02
ACTGAcacia Research Corporation20200128A58.3325.6414.2713.0711.3712.57
ACTTAct II Global Acquisition Corp.20200128A18.8413.7813.1813.360.60.43
ACUAcme United Corporation20200128A262.67107.7280.1679.9827.5727.75
ACWFiShares Edge MSCI Multifactor G20200128ETF31.264.680.99-0.743.75.42
ACWIiShares MSCI ACWI ETF20200128ETF1.281.150.180.20.980.95
ACWViShares Edge MSCI Min Vol Globa20200128ETF4.692.592.472.430.130.16
ACWXiShares MSCI ACWI ex US ETF20200128ETF2.111.390.110.361.271.02
ACYAeroCentury Corporation20200128A290.59188.22221.69221.69-33.47-33.47
ADBEAdobe Inc.20200128A3.412.65-0.461.133.111.51
ADCAgree Realty Corporation20200128A8.264.052.011.072.042.98
ADESAdvanced Emissions Solutions, I20200128A29.9457.9817.8526.3240.1331.66
ADIAnalog Devices, Inc.20200128A3.975.072.842.642.232.43
ADILAdial Pharmaceuticals, Inc20200128A226.12113.0384.6184.4328.4228.6
ADMArcher Daniels Midland Company20200128A2.62.98-0.61-0.483.63.47
ADMAADMA Biologics, Inc.20200128A29.0721.372.723.5918.6417.77
ADMEAptus Behavioral Momentum ETF20200128ETF9.947.767.697.840.06-0.08
ADMPAdamis Pharmaceuticals Corporat20200128A125.7392.8872.7575.8320.1317.04
ADMSAdamas Pharmaceuticals, Inc.20200128A42.9828.216.9817.1611.2211.04
ADNTAdient plc Ordinary Shares20200128A12.579.632.321.997.317.64
ADPAutomatic Data Processing20200128A3.442.040.81.021.241.02
ADPTAdaptive Biotechnologies Corpor20200128A22.119.9414.6312.945.317
ADREInvesco BLDRS Emerging Markets20200128ETF30.1924.5118.9819.295.535.22
ADROAduro Biotech, Inc.20200128A81.5250.1617.5219.5532.6430.62
ADSAlliance Data Systems Corporati20200128A7.043.551.091.512.462.04
ADSKAutodesk Inc20200128A4.623.38-0.140.023.523.36
ADSWAdvanced Disposal Services, Inc20200128A3.062.672.152.150.520.51
ADTADT Inc.20200128A15.922.1514.1614.758.017.42
ADTNAdtran Inc20200128A19.326.018.718.5417.317.47
ADUSAddus HomeCare Corp.20200128A19.0810.75.66.285.14.42
ADVMAdverum Biotechnologies, Inc. C20200128A23.5414.244.075.3910.178.85
ADXSAdvaxis, Inc.20200128A68.79112.0278.1279.3133.932.72
AEAdams Resources & Energy Inc.20200128A247.2878.5765.0273.0313.555.55
AEEAmeren Corporation20200128A2.651.120.630.530.490.59
AEGNAegion Corp20200128A28.3516.938.178.048.768.89
AEHRAehr Test Systems20200128A105.17269.89239.6241.830.2928.09
AEISAdvanced Energy Industries Inc20200128A15.1910.993.885.297.115.7
AELAmerican Equity Investment Life20200128A9.445.162.993.52.171.66
AEMAgnico Eagle Mines Ltd.20200128A4.552.720.360.212.352.51
AEMDAETHLON MEDICAL INC20200128A84.8195.670.6163.0125.0132.61
AEOAmerican Eagle Outfitters20200128A6.936.393.073.183.333.22
AEPAmerican Electric Power Company20200128A3.123.261.441.751.821.51
AERAercap Holdings N.V.20200128A5.092.470.340.432.142.05
AERIAerie Pharmaceuticals, Inc.20200128A23.6211.852.883.968.977.88
AESAES Corporation20200128A5.064.571.451.553.123.02
AESEAllied Esports Entertainment, I20200128A254.01123.1568.6170.654.5452.56
AESRAnfield U.S. Equity Sector Rota20200128ETF117.5267.3466.9866.980.370.37
AEYADDvantage Technologies Group,20200128A183.55173.39132.48132.4840.9140.91
AEYEAudioEye, Inc. Common Stock20200128A192.1198.1375.1275.4423.0122.7
AEZSAeterna Zentaris, Inc.20200128A116.1114.7678.3277.7736.4336.99
AFCAllied Capital Corporation20200128A42.9610.4710.3110.310.160.16
AFGAmerican Financial Group, Inc.20200128A6.13.021.320.841.692.18
AFHAtlas Financial Holdings, Inc.20200128A134.3489.8762.9368.7626.9421.11
AFIArmstrong Flooring, Inc.20200128A45.1622.7513.9414.678.818.08
AFIFAnfield Universal Fixed Income20200128ETF24.489.499.499.4900
AFINAmerican Finance Trust, Inc. Cl20200128A18.5815.687.958.47.737.29
AFKVanEck Vectors Africa Index ETF20200128ETF41.5954.6355.4559.86-0.83-5.23
AFLAflac Inc.20200128A1.993.650.59-0.283.063.93
AFLGFirst Trust Active Factor Large20200128ETF14.1438.5238.5238.5200
AFMCFirst Trust Active Factor Mid C20200128ETF19.29
AFMDAffimed N.V.20200128A37.4332.819.847.0222.9625.78
AFSMFirst Trust Active Factor Small20200128ETF27.67
AFTYPacer CSOP FTSE China A50 ETF20200128ETF45.9947.4536.6950.4110.75-2.96
AFYAAfya Limited Class A Common Sha20200128A117.1429.4821.9423.637.555.85
AGFIRST MAJESTIC SILVER CORP20200128A10.159.323.43.775.915.54
AGBAAGBA Acquisition Limited Ordina20200128A167.57
AGCOAGCO Corporation20200128A8.84.471.141.843.332.63
AGEAgeX Therapeutics, Inc.20200128A144.3365.2121.8122.1343.443.08
AGENAgenus Inc.20200128A27.5124.127.7310.2816.3813.84
AGFSAgroFresh Solutions, Inc. Commo20200128A97.7944.219.8515.6234.3628.59
AGGiShares Core U.S. Aggregate Bon20200128ETF0.880.690.520.530.170.16
AGGPIQ Enhanced Core Plus Bond U.S.20200128ETF12.363.213.193.10.020.12
AGGYWisdomTree Yield Enhanced U.S.20200128ETF3.064.928.918.34-3.99-3.42
AGIAlamos Gold Inc. Class A Common20200128A16.28.764.273.794.464.93
AGIOAgios Pharmaceuticals, Inc.20200128A13.979.151.020.368.138.79
AGLEAeglea BioTherapeutics, Inc.20200128A94.5835.3313.2714.0122.0621.32
AGMFederal Agricultural Mortgage C20200128A41.1721.1116.0816.815.034.29
AGMAFederal Agricultural Mortgage C20200128A215.5
AGMHAGM Group Holdings Inc. Class A20200128A785.49701.97679.68681.8722.2920.1
AGNAllergan plc20200128A1.711.920.790.661.131.26
AGNCAGNC Investment Corp. Common St20200128A5.473.221.441.431.761.76
AGNDWisdomTree Trust WisdomTree Neg20200128ETF30.0717.7917.7917.7900
AGOAssured Guaranty, LTD20200128A6.413.331.351.381.981.94
AGRAvangrid, Inc.20200128A4.663.51.511.791.991.71
AGROADECOAGRO S.A.20200128A25.9723.5723.8627.36-0.29-3.79
AGRXAgile Therapeutics, Inc20200128A34.0228.8415.5117.3313.3311.51
AGSPlayAGS, Inc.20200128A32.9720.8512.6210.088.2210.77
AGTiShares MSCI Argentina and Glob20200128ETF90.46163.47163.47163.4700
AGTCApplied Genetic Technologies Co20200128A58.4352.2534.3338.6317.9213.62
AGXArgan, Inc20200128A26.448.789.019.63-0.23-0.85
AGYSAgilysys, Inc.20200128A18.3814.388.136.36.268.09
AGZiShares Agency Bond ETF20200128ETF3.334.123.013.051.111.07
AGZDWisdomTree Trust WisdomTree Int20200128ETF29.615.3614.4114.410.950.95
AHCA.H. Belo Corporation20200128A81.3661.7457.3957.394.354.35
AHCOAdaptHealth Corp. Class A Commo20200128A289.5277.6693.3987.52-15.72-9.86
AHHArmada Hoffler Properties, Inc.20200128A10.1662.633.713.372.29
AHPIAllied Healthcare Products20200128A130.14126.97107.46113.8819.5113.09
AHTAshford Hospitality Trust, Inc.20200128A39.8135.0618.7721.3816.0913.49
AIArlington Asset Investment Corp20200128A17.813.348.2210.455.132.9
AIAiShares Asia 50 ETF20200128ETF19.548.525.766.582.761.94
AIEQAI Powered Equity ETF20200128ETF28.0921.5816.5418.965.042.62
AIGAmerican International Group, I20200128A2.651.780.60.491.181.3
AIHSSenmiao Technology Limited Comm20200128A212.76473.09382.17366.6690.92106.43
AIIQAI Powered International Equity20200128ETF19.9839.2872.1-7.75-32.8247.03
AIMAIM ImmunoTech Inc.20200128A108.27116.6196.0797.5120.5319.09
AIMCAltra Industrial Motion Corp.20200128A144.941.771.813.173.13
AIMTAimmune Therapeutics, Inc.20200128A16.3312.543.744.748.87.8
AINAlbany International Corp Class20200128A15.325.841.682.024.163.82
AINCAshford Inc.20200128A202.53139.352.1278.6187.1860.69
AINVApollo Investment Corporation20200128A7.3210.852.422.68.438.25
AIQGlobal X Future Analytics Tech20200128ETF42.7725.0723.8723.841.21.23
AIRAAR Corp.20200128A17.877.073.173.293.93.78
AIRGAirgain, Inc. Common Stock20200128A55.7629.2420.8322.758.416.5
AIRIAir Industries Group20200128A108.2171.2158.7255.7112.515.5
AIRRFirst Trust RBA American Indust20200128ETF16.8112.529.4610.433.062.09
AIRTAir T Inc20200128A954.61513.29511.72511.721.571.57
AITApplied Industrial Technologies20200128A11.395.122.272.412.852.7
AIVApartment Investment and Manage20200128A5.475.81.670.34.135.5
AIZAssurant, Inc.20200128A6.484.111.091.783.032.33
AJGArthur J. Gallagher & Co.20200128A5.642.712.32.320.40.39
AJRDAerojet Rocketdyne Holdings, In20200128A9.065.91.542.964.372.95
AJXGreat Ajax Corp.20200128A12.976.793.553.273.253.52
AKAMAkamai Technologies Inc20200128A4.923.841.251.132.592.71
AKBAAkebia Therapeutics, Inc.20200128A14.4516.942.051.1314.8915.81
AKCAAkcea Therapeutics, Inc. Common20200128A36.3322.478.757.8413.7214.63
AKERAkers Biosciences Inc20200128A90.154.8440.951.7513.943.09
AKGAsanko Gold Inc.20200128A28.9249.7951.8549.76-2.060.03
AKRAcadia Realty Trust20200128A8.285.183.532.421.652.76
AKROAkero Therapeutics, Inc. Common20200128A111.4561.6133.8935.2627.7226.35
AKRXAkorn, Inc.20200128A69.7956.6324.7131.7331.9224.9
AKTSAKOUSTIS TECHNOLOGIES, INC.20200128A33.3325.530.213.4425.3222.09
ALAir Lease Corporation20200128A9.564.082.422.531.661.55
ALBAlbemarle Corporation20200128A7.34.661.372.193.292.47
ALBOAlbireo Pharma, Inc. Common Sto20200128A72.2755.8939.2642.0216.6313.88
ALCAlcon Inc. Ordinary Shares20200128A4.943.511.711.61.81.9
ALCOAlico Inc20200128A110.1361.9146.1250.7215.7911.2
ALDXAldeyra Therapeutics, Inc.20200128A54.1842.2119.0723.9323.1418.28
ALEALLETE, Inc.20200128A7.173.141.811.561.331.58
ALECAlector, Inc. Common Stock20200128A49.7734.3314.9217.7519.4116.58
ALEXAlexander & Baldwin, Inc.20200128A9.444.252.722.811.521.44
ALFAAlphaClone Alternative Alpha ET20200128ETF43.5427.2730.0134.22-2.74-6.95
ALGAlamo Group, Inc.20200128A50.0112.713.596.679.126.04
ALGNAlign Technology Inc20200128A12.588.464.246.254.212.2
ALGRAllegro Merger Corp. Common Sto20200128A45.2730.5323.2523.257.297.29
ALGTAllegiant Travel Company20200128A16.489.242.653.025.615.23
ALIMAlimera Sciences, Inc.20200128A418.09297.72296.73284.710.9913.01
ALJJALJ Regional Holdings, Inc. Com20200128A601.93267.04248.1250.8218.9416.22
ALKAlaska Air Group, Inc.20200128A7.923.530.961.362.572.17
ALKSAlkermes Inc. plc20200128A8.876.733.554.83.181.92
ALLThe Allstate Corporation20200128A2.162.040.560.561.481.48
ALLEAllegion Public Limited Company20200128A5.932.71.111.471.591.24
ALLKAllakos Inc.20200128A31.1215.779.529.986.265.79
ALLOAllogene Therapeutics, Inc. Com20200128A30.9813.247.959.465.293.78
ALLTAllot Ltd. Ordinary Shares20200128A23.7517.1311.6311.565.495.57
ALLYAlly Financial Inc.20200128A3.473.35-0.290.23.653.15
ALNAAllena Pharmaceuticals, Inc. Co20200128A121.58122.3191.4194.7130.927.6
ALNYAlnylam Pharmaceuticals, Inc.20200128A19.8212.856.987.995.874.86
ALOAlio Gold Inc. Common Shares20200128A79.4360.3853.4453.556.946.83
ALOTAstroNova, Inc. Common Stock20200128A80.9453.945.5347.388.376.52
ALPNAlpine Immune Sciences, Inc. Co20200128A271.44195.7180.88133.4114.8362.32
ALRMAlarm.com Holdings, Inc.20200128A13.459.133.554.425.594.71
ALRNAileron Therapeutics, Inc. Comm20200128A76.15127.5370.370.4457.2357.08
ALRSAlerus Financial Corporation Co20200128A79.241.6539.4540.42.21.25
ALSKAlaska Communications Systems20200128A85.93306.8278.4304.7628.42.04
ALSNALLISON TRANSMISSION HOLDINGS,20200128A5.7212.334.395.117.937.21
ALTAltimmune, Inc. Common Stock20200128A109.8586.763.2463.3523.4623.35
ALTMAltus Midstream Company Class A20200128A94.6843.0333.5229.969.513.07
ALTRAltair Engineering Inc. Class A20200128A22.037.720.590.67.137.12
ALTSProShares Morningstar Alternati20200128ETF20.0215.2413.56-19.151.6834.39
ALTYGlobal X SuperDividend Alternat20200128ETF52.258.7943.1643.1615.6315.63
ALUSAlussa Energy Acquisition Corp.20200128A32.4215.8717.2616.84-1.39-0.97
ALVAutoliv, Inc.20200128A8.445.982.183.13.82.88
ALXNAlexion Pharmaceuticals Inc20200128A7.039.981.682.278.297.7
ALYAAlithya Group inc. Class A Subo20200128A140.16101.68-5.84-5.84107.52107.52
AMAntero Midstream Corporation Co20200128A16.6512.714.664.38.058.39
AMAGAMAG Pharmaceuticals, Inc.20200128A25.422.215.164.8817.0517.32
AMALAmalgamated Bank Class A Common20200128A49.7814.88.087.866.736.95
AMATApplied Materials Inc20200128A2.132.02-0.290.782.311.24
AMBAAmbarella, Inc. Ordinary Shares20200128A8.5526.996.027.9920.9719
AMBCAmbac Financial Group, Inc.20200128A15.78.023.323.644.714.38
AMCAMC ENTERTAINMENT HOLDINGS, INC20200128A15.9626.7510.089.4716.7117.31
AMCAiShares Russell 1000 Pure U.S.20200128ETF17.6977.8965.6289.2712.27-11.38
AMCIAMCI Acquisition Corp. Class A20200128A15.0623.221.6521.881.551.32
AMCRAmcor plc Ordinary Shares20200128A9.176.552.913.623.652.9
AMCXAMC Networks Inc. Class A20200128A10.147.522.62.364.925.16
AMDAdvanced Micro Devices20200128A2.012.241.11.091.141.15
AMEAmetek, Inc.20200128A4.052.130.90.91.231.23
AMEDAmedisys Inc20200128A13.545.552.022.593.532.96
AMEHApollo Medical Holdings, Inc. C20200128A45.4435.419.2620.4816.1314.92
AMGAffiliated Managers Group20200128A10.966.053.823.662.232.4
AMGNAmgen Inc20200128A3.672.5-1.430.173.932.33
AMHAMERICAN HOMES 4 RENT20200128A3.874.111.912.222.21.89
AMHCAmplitude Healthcare Acquisitio20200128A141.760.8260.8260.8200
AMJJP Morgan Alerian MLP Index ETN20200128ETN5.053.831.842.021.991.81
AMKAssetMark Financial Holdings, I20200128A158.2366.6357.9159.738.726.9
AMKRAmkor Technology Inc20200128A9.0313.235.25.78.037.55
AMLPAlerian MLP ETF20200128ETF12.179.785.456.294.323.48
AMNAMN Healthcare Services20200128A12.045.643.422.282.213.36
AMNBAmerican National Bankshares In20200128A173.57109.3592.4897.3516.8712
AMOMQraft AI-Enhanced US Large Cap20200128ETF40.38155.28140.87140.8714.4114.41
AMOTAllied Motion Technologies Inc20200128A210.4659.7148.9445.5110.7814.2
AMPAmeriprise Financial, Inc.20200128A6.22.941.21.781.741.16
AMPEAmpio Pharmaceuticals, Inc20200128A81.0285.2470.4473.1914.812.05
AMPHAmphastar Pharmaceuticals, Inc.20200128A15.019.40.070.579.348.83
AMPYAmplify Energy Corp.20200128A31.3123.158.77.614.4515.56
AMRBAmerican River Bankshares20200128A102.1477.0485.6987.68-8.65-10.64
AMRCAmeresco, Inc.20200128A19.5414.672.673.971210.69
AMRHAmeri Holdings, Inc. Common Sto20200128A239.65184.61169.74159.6314.8724.98
AMRKA-Mark Precious Metals, Inc.20200128A263.3295.9275.0176.3120.9119.61
AMRSAmyris Inc.20200128A37.0734.36.963.2227.3431.07
AMRXAmneal Pharmaceuticals, Inc. Cl20200128A22.3323.849.148.0214.715.82
AMSAmerican Shared Hospital Servic20200128A192.67190.75190.75190.7500
AMSCAmerican Superconductor Corp20200128A31.3417.614.995.8912.6211.73
AMSFAMERISAFE, Inc.20200128A30.910.647.517.113.123.53
AMSWAAmerican Software, Inc.20200128A34.2114.235.599.458.644.78
AMTAmerican Tower Corporation20200128A4.443.11.922.141.180.96
AMTBAmerant Bancorp Inc. Class A Co20200128A55.1727.6721.0522.446.765.37
AMTBBAmerant Bancorp Inc. Class B Co20200128A1034.99103.72476.18575.68-372.46-471.96
AMTDTD Ameritrade Holding Corp20200128A2.194.182.552.671.641.51
AMTXAemetis, Inc.20200128A411.41469.42163.37209.86306.06259.56
AMUETRACS Alerian MLP Index ETN20200128ETN20.567.664.965.562.692.09
AMUBETRACS Alerian MLP Index ETN Se20200128ETN19.315.585.585.5800
AMWDAmerican Woodmark Corp20200128A27.559.375.555.473.823.9
AMZAInfraCap MLP ETF20200128ETF24.2819.5114.9715.84.543.71
AMZNAmazon.Com Inc20200128A3.752.210.170.892.041.33
ANAutoNation, Inc.20200128A9.965.252.071.953.183.3
ANABAnaptysBio, Inc. Common Stock20200128A29.7723.526.85.9416.7117.58
ANATAmerican National Insurance20200128A99.6540.3741.8329.5-1.4610.87
ANDAAndina Acquisition Corp. III Or20200128A49.389.889.889.8800
ANDEAndersons Inc/The20200128A20.765.998.157.8857.8458.11
ANETArista Networks20200128A7.815.532.024.963.510.57
ANFAbercrombie & Fitch Co.20200128A8.135.472.873.162.592.3
ANGIANGI Homeservices Inc. Class A20200128A11.7613.422.122.2211.3111.2
ANGLVanEck Vectors Fallen Angel Hig20200128ETF3.7417.4916.0815.371.412.12
ANGOAngioDynamics, Inc.20200128A16.9740.096.967.4333.1232.66
ANHAnworth Mortgage Asset Corporat20200128A27.8621.3112.4312.748.888.57
ANIPANI Pharmaceuticals, Inc.20200128A42.9419.2810.6112.168.677.12
ANIXAnixa Biosciences, Inc.20200128A103.4685.96-9.74-0.7895.786.73
ANSSAnsys Inc20200128A10.314.61.982.312.612.29
ANTMANTHEM, INC.20200128A5.162.851.181.391.661.46
ANYSphere 3D Corp. Common Shares20200128A235.76197.96126.01164.5671.9533.4
AOAiShares Core Aggressive Allocat20200128ETF8.526.562.893.933.672.63
AOBCAmerican Outdoor Brands Corpora20200128A11.549.391.282.078.117.32
AOKiShares Core Moderate Allocatio20200128ETF13.838.393.773.674.634.73
AOMiShares Core Moderate Allocatio20200128ETF8.794.615.275-0.65-0.39
AONAon plc Class A20200128A4.833.311.761.91.551.41
AORiShares Core Growth Allocation20200128ETF6.916.374.824.921.551.45
AOSA.O. Smith Corporation20200128A6.564.135.473.35-1.340.77
AOSLAlpha and Omega Semiconductor L20200128A34.6571.8116.614.1855.2157.63
APAmpco-Pittsburgh Corp.20200128A165.0938.9330.3728.358.5610.58
APAApache Corporation20200128A4.053.521.652.221.871.29
APAMARTISAN PARTNERS ASSET MANAGEME20200128A8.916.363.664.042.72.32
APDAir Products & Chemicals, Inc.20200128A4.452.330.810.581.521.75
APDNApplied DNA Sciences, Inc.20200128A129.8164.5644.6144.5419.9520.02
APEIAmerican Public Education, Inc.20200128A35.9821.3310.3211.3811.019.95
APENApollo Endosurgery, Inc.20200128A546.13273.3496.798.15176.65175.19
APEXApex Global Brands Inc. Common20200128A109.1296.4372.8573.3523.5823.08
APHAmphenol Corporation20200128A3.533.011.751.251.261.76
APHAAphria Inc. Common Shares20200128A20.3418.316.426.7111.8911.6
APLEApple Hospitality REIT, Inc.20200128A6.515.111.892.353.222.76
APLSApellis Pharmaceuticals, Inc. C20200128A21.5918.3510.6211.187.737.17
APLTApplied Therapeutics, Inc. Comm20200128A123.4446.2843.9835.992.310.29
APMAptorum Group Limited Class A O20200128A62.1333.9427.5427.546.46.4
APOApollo Global Management, Inc.20200128A5.753.861.922.611.941.25
APOGApogee Enterprises Inc20200128A14.8210.611.953.078.657.54
APPFAppFolio, Inc. Class A20200128A28.52159.189.325.815.67
APPNAppian Corporation Class A Comm20200128A18.6512.124.655.47.476.72
APPSDigital Turbine, Inc.20200128A14.911.54.233.787.277.72
APREAprea Therapeutics, Inc. Common20200128A182.07197.7166.95171.2730.7526.44
APRNBlue Apron Holdings, Inc. Class20200128A58.6942.5822.9124.6519.6717.93
APTAlpha Pro Tech, Ltd.20200128A60.1255.9530.935.5225.0520.43
APTOAptose Biosciences, Inc.20200128A33.2327.559.5211.6618.0315.89
APTSPreferred Apartment Communities20200128A12.8110.186.576.873.613.3
APTVAptiv PLC20200128A5.026.43-0.61-0.537.046.96
APTXAptinyx Inc. Common Stock20200128A66.2656.2724.5727.5831.728.69
APVOAptevo Therapeutics Inc20200128A114.99144.4515.5469.27128.975.18
APWCAsia Pacific Wire & Cable Corp20200128A588.56357.18397.85397.85-40.67-40.67
APXTApex Technology Acquisition Cor20200128A694.02693.72929.26929.26-235.54-235.54
APYApergy Corporation Common Stock20200128A22.549.574.185.155.394.43
APYXApyx Medical Corporation Common20200128A54.836.5219.0719.8117.4516.7
AQBAquaBounty Technologies, Inc.20200128A87.66121.21-62.2544.09183.4677.12
AQMSAqua Metals, Inc. Common Stock20200128A157.01140.5388.5381.815258.72
AQNAlgonquin Power & Utilities Cor20200128A6.687.121.913.345.213.79
AQSTAquestive Therapeutics, Inc. Co20200128A50.3834.3817.5317.816.8516.58
AQUAEvoqua Water Technologies Corp.20200128A10.396.815.86.091.010.72
ARANTERO RESOURCES CORPORATION20200128A52.3442.124.6629.1117.3912.94
ARAAmerican Renal Associates Holdi20200128A45.7920.4712.9513.287.527.19
ARAVAravive, Inc. Common Stock20200128A62.233.2513.415.7319.8517.52
ARAYAccuray Incorporated20200128A27.7722.175.284.5516.8917.63
ARCARC Document Solutions, Inc.20200128A116.53101.9374.6577.9927.2823.94
ARCBArcBest Corporation20200128A21.668.925.775.373.153.56
ARCCAres Capital Corporation20200128A5.365.042.383.292.661.75
ARCEArco Platform Limited Class A C20200128A86.2426.8516.6621.110.195.75
ARCHArch Coal, Inc.20200128A27.4313.065.366.687.76.38
ARCMArrow Reserve Capital Managemen20200128ETF26.846.256.256.2500
ARCOARCOS DORADOS HOLDINGS INC.20200128A15.4912.045.334.886.717.16
ARCTArcturus Therapeutics Holdings20200128A112.3378.2937.6644.3140.6333.99
ARDArdagh Group S.A. Class A Commo20200128A27.7310.544.477.546.073.02
ARDSAridis Pharmaceuticals Inc. Com20200128A552.67424.74270.25261.21154.49163.53
ARDXArdelyx, Inc.20200128A23.423.389.4411.2713.9412.11
AREAlexandria Real Estate Equities20200128A5.054.923.663.751.261.17
ARECAMERICAN RESOURCES CORP20200128A617.51330.71188.77197.82141.94132.9
ARESAres Management Corporation Cla20200128A12.16.744.74.652.042.09
ARGOArgo Group International Holdin20200128A12.465.950.832.335.133.62
ARGTGlobal X MSCI Argentina ETF20200128ETF33.6835.7335.9934.84-0.250.89
ARIAPOLLO COMMERCIAL REAL ESTATE F20200128A5.526.85.565.631.251.17
ARKFARK Fintech Innovation ETF20200128ETF25.119.9418.4719.751.470.19
ARKGARK Genomic Revolution ETF20200128ETF18.813.38.559.764.793.57
ARKKARK Innovation ETF20200128ETF7.144.814.384.130.420.67
ARKQARK Autonomous Technology & Rob20200128ETF15.4555.355.155.310.21-0.01
ARKRArk Restaurants Corp20200128A470.35332.52332.51332.510.010.01
ARKWARK Next Generation Internet ET20200128ETF5.673.11.752.31.350.8
ARLAmerican Realty Investors, Inc.20200128A755.76482.87215.38187.22267.49295.66
ARLOArlo Technologies, Inc.20200128A24.3216.2210.610.95.625.33
ARLPAlliance Resource Partners LP20200128A24.6414.94-1.26-0.116.215.04
ARMKARAMARK20200128A6.023.190.742.462.450.73
ARMPArmata Pharmaceuticals, Inc. Co20200128A98.2286.8327.5644.0859.2742.77
ARNAArena Pharmaceuticals Inc20200128A15.568.752.492.646.266.12
ARNCArconic Corporation20200128A3.613.320.370.52.942.82
AROCArchrock Inc20200128A11.9210.369.8213.30.54-2.95
AROWArrow Financial Corp20200128A197.544.6230.9631.7913.6512.83
ARPOAerpio Pharmaceuticals, Inc. Co20200128A96.5989.5232.5528.9556.9760.57
ARRARMOUR Residential REIT, Inc.20200128A5.384.031.081.32.942.72
ARTLArtelo Biosciences, Inc. Common20200128A426.31230.8187.07187.0743.7443.74
ARTNAArtesian Resources Corp20200128A74.8127.2125.9926.671.220.55
ARTWArts-Way Manufacturing Co Inc20200128A194.18160.25149.61149.6110.6510.65
ARVNArvinas, Inc20200128A44.7623.4114.5615.948.847.47
ARWArrow Electronics, Inc.20200128A8.613.661.511.652.162.02
ARWRArrowhead Research Corporation20200128A13.8713.084.756.638.346.45
ARYAARYA Sciences Acquisiton Corp.20200128A209.7710310310300
ASBAssociated Banc-Corp20200128A5.354.21-0.040.854.253.35
ASCARDMORE SHIPPING CORPORATION20200128A23.4215.563.384.5812.1810.98
ASEAGlobal X FTSE Southeast Asia ET20200128ETF73.5943.1133.4933.589.629.53
ASETFlexShares Real Assets Allocati20200128ETF68.3613.0913.0613.090.020
ASFIAsta Funding Inc20200128A96.3814.1114.1114.1100
ASGNASGN Incorporated20200128A14.0111.858.949.012.92.84
ASHAshland Global Holdings Inc.20200128A12.76.742.53.74.243.04
ASHRXtrackers Harvest CSI 300 China20200128ETF3.683.150.240.652.92.49
ASHSXtrackers Harvest CSI 500 China20200128ETF15.7920.5518.4418.592.111.96
ASHXXtrackers MSCI China A Inclusio20200128ETF69.696.01101.196.01-5.10
ASIXAdvanSix Inc.20200128A32.0312.698.79.463.993.22
ASMAvino Silver & Gold Mines Ltd.20200128A38.6330.5417.2318.1613.3112.38
ASMBAssembly Biosciences, Inc20200128A35.4322.539.779.8912.7512.64
ASNAAscena Retail Group, Inc.20200128A33.3548.06-2.193.3350.2544.73
ASPNAspen Aerogels, Inc.20200128A68.7153.9437.940.5616.0513.38
ASPSAltisource Portfolio Solutions20200128A38.3531.9415.6816.5716.2615.37
ASPUASPEN GROUP, INC.20200128A52.8537.3721.8122.6715.5815.06
ASRTAssertio Therapeutics, Inc. Com20200128A92.0379.4549.5353.4929.9225.95
ASRVAmeriServ Financial Inc20200128A51.8537.1724.8226.312.3410.87
ASTCAstrotech Corporation (DE) Comm20200128A261.3160.52141.97141.9718.5518.55
ASTEAstec Industries Inc20200128A36.1418.368.7310.479.637.89
ASURAsure Software, Inc20200128A32.5939.38.028.7631.2930.55
ASYSAmtech Systems Inc20200128A43.2377.19.8610.5167.2566.6
ATAtlantic Power Corporation20200128A42.3621.0120.9720.970.040.04
ATECAlphatec Holdings, Inc.20200128A48.0837.0921.0621.2216.0315.86
ATENA10 NETWORKS INC20200128A26.0616.526.677.219.869.31
ATESTTest Symbol20200128A54.4528.0528.0528.0500
ATESTCTest Symbol Class C20200128A31.5215.8815.8115.830.070.05
ATESTGTEST SYMBOL20200128A3115.7115.6915.770.02-0.06
ATEXAnterix Inc. Common Stock20200128A37.5322.8713.0214.789.858.09
ATGEAdtalem Global Education Inc. C20200128A12.146.772.592.314.184.47
ATHAthene Holding Ltd. Class A Com20200128A4.492.60.651.161.951.44
ATHXAthersys, Inc. Common Stock20200128A73.8758.0941.7241.7516.3716.34
ATIAllegheny Technologies20200128A9.627.373.633.963.743.41
ATIFATIF Holdings Limited Ordinary20200128A544.2401.19388.33389.1412.8612.05
ATKRAtkore International Group Inc.20200128A11.725.292.562.352.742.94
ATLCAtlanticus Holdings Corporation20200128A167.6199.5623.1813.9976.3885.57
ATLOAMES National Corp20200128A137.15115.3692.4195.4122.9519.95
ATMPiPath Select MLP ETN20200128ETF16.59.728.529.91.21-0.18
ATNIATN International, Inc20200128A56.5131.917.5618.914.3413
ATNMActinium Pharmaceuticals, Inc20200128A51.174.1565.9865.628.178.52
ATNXAthenex, Inc. Common Stock20200128A19.5816.976.376.7310.610.24
ATOAtmos Energy Corporation20200128A4.462.40.190.412.221.99
ATOMAtomera Incorporated Common Sto20200128A70.5675.251.8653.1823.3422.02
ATOSAtossa Therapeutics, Inc. Commo20200128A140.198.9880.8680.8618.1118.11
ATRAptarGroup, Inc.20200128A9.023.631.370.462.263.16
ATRAAtara Biotherapeutics, Inc20200128A24.4911.417.497.553.933.88
ATRCAtriCure, Inc.20200128A21.988.132.741.645.386.49
ATRIAtrion Corp20200128A2.4712.5223.460
ATROAstronics Corp20200128A19.9410.472.482.427.998.05
ATRSAntares Pharma, Inc.20200128A25.2522.817.338.7615.4814.05
ATSGAir Transport Services Group, I20200128A17.215.651.647.614.018.05
ATTOAtento S.A.20200128A51.632.0324.7925.767.246.28
ATUSAltice USA, Inc. Class A Common20200128A4.175.593.664.451.931.14
ATVIActivision Blizzard Inc.20200128A2.32.450.891.21.561.25
ATXIAvenue Therapeutics, Inc. Commo20200128A309.5247.84145.99178.3101.8469.53
AUBAtlantic Union Bankshares Corpo20200128A9.738.2-0.88-0.949.089.13
AUDCAudioCodes Ltd20200128A30.9921.485.299.5916.1911.89
AUGAuryn Resources Inc. Common Sha20200128A112.293.578.9680.3814.5513.12
AUMNGolden Minerals Company20200128A103.4987.6913.2513.3274.4474.37
AUPHAurinia Pharmaceuticals Inc20200128A12.238.270.030.738.257.55
AUSFGlobal X Adaptive U.S. Factor E20200128ETF20.134.084.084.0800
AUTOAutoWeb, Inc. Common Stock20200128A409.14159.6451.3785.69108.2673.95
AUYYamana Gold, Inc.20200128A25.5520.575.549.2315.0211.3
AVAAvista Corporation20200128A7.523.20.170.763.032.44
AVAVAeroVironment, Inc.20200128A21.249.885.095.354.784.52
AVBAvalonBay Communities, Inc.20200128A6.024.341.351.442.992.9
AVCOAvalon GloboCare Corp. Common S20200128A65.1584.6284.6284.6200
AVDAmerican Vanguard Corporation20200128A23.5810.161.122.349.057.82
AVDEAvantis International Equity ET20200128ETF26.3153.253.2253.2-0.020
AVDVAvantis International Small Cap20200128ETF24.4220.120.919.23-0.80.87
AVEMAvantis Emerging Markets Equity20200128ETF43.5644.0143.4643.460.550.55
AVEOAVEO Pharmaceuticals, Inc.20200128A61.46112.8222.5819.7590.2593.07
AVGOBroadcom Inc. Common Stock20200128A4.213.970.541.823.432.15
AVGRAvinger, Inc. Common Stock20200128A80.49113.246.6843.4966.5269.72
AVIDAvid Technology Inc20200128A37.7460.4515.5417.1144.9143.34
AVLRAvalara, Inc.20200128A28.4111.057.167.023.894.03
AVNSAvanos Medical, Inc.20200128A13.325.641.51.924.153.72
AVNWAviat Networks, Inc.20200128A246.06192.34145.33151.9247.0140.43
AVROAVROBIO, Inc. Common Stock20200128A129.4564.5310.5112.8754.0351.66
AVTAvnet, Inc.20200128A6.559.890.871.579.028.32
AVTRAvantor, Inc.20200128A7.177.576.237.131.350.45
AVUSAvantis U.S. Equity ETF20200128ETF14.78.416.927.071.51.34
AVUVAvantis U.S. Small Cap Value ET20200128ETF16.912.3912.4412.39-0.040
AVXLAnavex Life Sciences20200128A52.1839.5920.9722.4618.6317.2
AVYAvery Dennison Corp.20200128A6.843.441.942.281.51.16
AVYAAvaya Holdings Corp. Common Sto20200128A7.946.672.22.994.473.68
AWIArmstrong World Industries, Inc20200128A11.456.763.873.952.92.81
AWKAmerican Water Works Company, I20200128A4.852.541.071.271.471.27
AWRAmerican States Water Company20200128A8.343.530.631.12.92.43
AWREAware Inc20200128A224.63122.76122.76122.7600
AWTMAware Ultra-Short Duration Enha20200128ETF8.570
AWXAvalon Holdings Corp.20200128A102.8246.134.5734.5711.5411.54
AXAxos Financial, Inc. Common Sto20200128A12.527.423.173.94.253.52
AXASAbraxas Petroleum Corporation20200128A51.1888.9162.8167.4326.121.48
AXDXAccelerate Diagnostics, Inc.20200128A55.5242.3911.638.4530.7733.95
AXEAnixter International Inc20200128A4.532.711.331.751.390.96
AXGNAxogen, Inc. Common Stock20200128A29.6614.790.871.2313.9213.56
AXGTAxovant Gene Therapies Ltd. Com20200128A77.4771.9731.4834.8540.4937.12
AXJLWisdomTree Asia-Pacific ex-Japa20200128ETF29.6814.8214.8214.8200
AXLAmerican Axle & Manufacturing H20200128A11.8918.84-3.28-3.0122.1521.87
AXLAAxcella Health Inc. Common Stoc20200128A179.19145.9972.25103.2873.7442.71
AXNXAxonics Modulation Technologies20200128A34.1523.415.8914.487.518.92
AXPAmerican Express Company20200128A2.212.761.481.971.280.79
AXRAMREP Corporation20200128A569.6142.0578.5480.3763.5161.68
AXSAxis Capital Holders Limited20200128A8.22.63-0.090.262.722.37
AXSMAxsome Therapeutics, Inc20200128A26.3316.3111.048.255.278.06
AXTAAxalta Coating Systems Ltd.20200128A3.923.151.572.11.581.05
AXTIAXT Inc20200128A37.4122.019.89.6312.212.38
AXUAlexco Resource Corp.20200128A58.7957.1120.1519.143737.99
AYAtlantica Yield plc20200128A8.4511.226.136.415.094.81
AYIAcuity Brands, Inc.20200128A15.858.122.73.475.424.65
AYTUAytu BioScience, Inc. Common St20200128A170.51144.69131.29131.1713.413.52
AYXAlteryx, Inc.20200128A11.4710.155.275.614.884.55
AZOAutoZone, Inc.20200128A11.476.082.422.73.613.35
AZPNAspen Technology Inc20200128A7.834.21.692.042.512.16
AZREAzure Power Global Limited20200128A134.3696.4365.4465.1430.9931.29
AZRXAzurRx BioPharma, Inc. Common S20200128A135.76157.49124.76124.7632.7332.73
AZZAZZ Inc.20200128A16.097.143.443.563.693.57
BBarnes Group Inc.20200128A19.999.934.286.835.643.1
BABoeing Company20200128A3.572.151.261.180.90.98
BABInvesco Taxable Municipal Bond20200128ETF4.564.1243.990.120.14
BACBank of America Corporation20200128A33.061.841.71.221.36
BAHBooz Allen Hamilton Holding Cor20200128A5.1231.161.321.841.67
BALiPath Series B Bloomberg Cotton20200128ETN28.4711.1311.0211.590.11-0.46
BAMBrookfield Asset Management Inc20200128A1.981.840.420.61.421.24
BANCBanc of California, Inc.20200128A11.626.992.992.6344.35
BANDBandwidth Inc. Class A Common S20200128A43.813.65.566.158.037.44
BANFBancfirst Corp20200128A16.4511.856.047.615.814.24
BANRBanner Corp.20200128A13.6426.063.444.1222.6221.94
BANXStoneCastle Financial Corporati20200128A8.8810.96.156.284.754.62
BAPCredicorp LTD20200128A16.318.864.684.874.183.99
BAPRInnovator S&P 500 Buffer ETF -20200128ETF42.9849.4249.4249.4200
BASIBioanalytical Systems Inc20200128A176.55194.92114.39109.4980.5385.42
BATRALiberty Media Corporation Serie20200128A24.3727.346.819.1420.5318.2
BATRKLiberty Media Corporation Serie20200128A21.1917.66.056.5711.5511.02
BATTAmplify Advanced Battery Metals20200128ETF43.1779.2578.3877.710.871.54
BAUGInnovator S&P 500 Buffer ETF -20200128ETF35.2321.1315.2716.375.864.76
BAXBaxter International Inc.20200128A2.581.760.690.91.060.85
BBBlackBerry Limited20200128A15.6912.885.996.416.96.47
BBAXJPMorgan BetaBuilders Developed20200128ETF8.873.212.622.690.590.52
BBBYBed Bath & Beyond Inc20200128A6.439.20.130.559.078.68
BBCVirtus LifeSci Biotech Clinical20200128ETF43.4987.0261.9584.2425.072.78
BBCAJPMorgan BetaBuilders Canada ET20200128ETF4.552.82.682.660.120.13
BBCPConcrete Pumping Holdings, Inc.20200128A140.0585.4843.3442.9942.1442.49
BBDCBarings BDC, Inc.20200128A26.1615.3512.4711.942.873.41
BBEUJPMorgan BetaBuilders Europe ET20200128ETF4.753.612.392.741.220.87
BBGIBeasley Broadcasting Group Inc20200128A109.1588.7467.0669.6821.6819.06
BBHVanEck Vectors Biotech ETF20200128ETF8.268.547.537.291.011.25
BBIBrickell Biotech, Inc. Common S20200128A208.1179.8945.8243.7234.0736.16
BBINJPMorgan BetaBuilders Internati20200128ETF3.8474.4972.5374.491.960
BBIOBridgeBio Pharma, Inc. Common S20200128A54.0627.2918.7518.548.548.76
BBJPJPMorgan BetaBuilders Japan ETF20200128ETF4.383.61.292.72.310.9
BBPVirtus LifeSci Biotech Products20200128ETF89.0657.445.1244.812.2812.6
BBQBBQ Holdings, Inc. Common Stock20200128A166.2492.0192.0192.0100
BBREJPMorgan BetaBuilders MSCI U.S.20200128ETF3.663.62.682.860.930.74
BBSAJPMorgan BetaBuilders 1-5 Year20200128ETF8.288.018.018.0100
BBSIBarrett Business Services20200128A44.9822.8218.9719.483.863.34
BBUBrookfield Business Partners L.20200128A25.6320.3512.4813.537.876.82
BBUSJPMorgan BetaBuilders U.S. Equi20200128ETF3.41111.68111.68111.6800
BBWBuild-A-Bear Workshop, Inc.20200128A63.5649.686.8725.4742.8224.22
BBXBBX Capital Corporation Class A20200128A33.5424.1520.1419.884.014.28
BBYBest Buy Company, Inc.20200128A4.12.490.40.792.091.7
BCBrunswick Corporation20200128A9.185.390.461.874.943.52
BCBPBCB Bancorp Inc (NJ)20200128A39.2730.4722.9423.477.537
BCCBoise Cascade Company20200128A16.426.712.6734.043.71
BCDAberdeen Standard Bloomberg All20200128ETF18.3510.3113.7413.74-3.44-3.44
BCDABioCardia, Inc. Common Stock20200128A269.13192.84123.01124.1669.8368.68
BCEBCE, Inc.20200128A2.212.250.720.971.531.28
BCEIBONANZA CREEK ENERGY, INC.20200128A18.69.31.573.057.736.25
BCELAtreca, Inc. Class A Common Sto20200128A114.583.9343.7939.340.1344.63
BCIAberdeen Standard Bloomberg All20200128ETF13.1627.8819.7619.938.117.95
BCLIBrainstorm Cell Therapeutics In20200128A56.8428.9826.8325.142.153.84
BCMiPath Pure Beta Broad Commodity20200128ETN19.9112.8812.3212.320.560.56
BCMLBayCom Corp Common Stock20200128A54.7242.3517.872024.4722.35
BCOThe Brink's Company20200128A9.393.360.620.932.732.42
BCOMB Communications Ltd20200128A363.35124.32112.27112.2712.0412.04
BCORBlucora, Inc.20200128A16.127.54-0.970.948.516.6
BCOVBrightcove, Inc.20200128A25.2415.533.645.6511.899.87
BCOW1895 Bancorp of Wisconsin, Inc.20200128A404.59555.13555.13555.1300
BCPCBalchem Corporation20200128A23.9612.028.498.143.533.88
BCRXBioCryst Pharmaceuticals Inc20200128A33.8242.8129.7530.8413.0912.01
BCSFBain Capital Specialty Finance,20200128A13.8211.115.65.365.55.74
BCTFBancorp 34, Inc. Common Stock20200128A210.15173.31-13.87-13.87187.18187.18
BDCBelden Inc.20200128A12.495.730.412.075.323.67
BDCSUBS AG Exchange Traded Access S20200128ETN50.5729.626.4126.463.193.14
BDCYETRACS 2xMonthly Leveraged Well20200128ETN131.77
BDCZETRACS Wells Fargo Business Dev20200128ETN50.1414.8814.8814.8800
BDECInnovator S&P 500 Buffer ETF -20200128ETF30.7927.8327.8327.8300
BDGEBridge Bancorp Inc20200128A49.7425.5111.8418.5213.676.99
BDLFlanigan's Enterprises Inc20200128A619.47102.5166.2167.5236.334.99
BDNBrandywine Realty Trust20200128A6.355.092.172.362.922.72
BDRBlonder Tongue Laboratories Inc20200128A212.6216.22236.74242.1-20.53-25.88
BDSIBioDelivery Sciences Internatio20200128A18.314.820.485.3614.349.47
BDXBecton, Dickinson and Co.20200128A3.582.540.391.142.161.41
BEBloom Energy Corporation20200128A14.479.711.814.997.94.72
BEATBioTelemetry, Inc.20200128A22.4818.9210.3210.988.67.94
BECNBeacon Roofing Supply, Inc.20200128A10.695.011.72.223.312.79
BELFABel Fuse Inc20200128A782.41453.58381.86453.5871.720
BELFBBel Fuse Inc20200128A58.1535.3818.4719.3616.9116.02
BENFranklin Resources, Inc.20200128A4.094.891.632.653.262.24
BEPBrookfield Renewable Partners L20200128A6.016.554.383.422.173.13
BERYBerry Global Group, Inc.20200128A6.924.824.084.10.740.73
BFABrown-Forman Corporation Class20200128A33.8121.5513.7114.767.846.78
BFBBrown-Forman Corporation Class20200128A5.683.430.671.112.762.32
BFAMBRIGHT HORIZONS FAMILY SOLUTION20200128A10.445.092.532.392.562.7
BFCBank First Corporation Common S20200128A319.6582.0577.9177.914.144.14
BFINBankFinancial Corporation20200128A96.9851.1138.1138.511312.6
BFITGlobal X Health & Wellness Them20200128ETF112.4480.9179.7579.751.151.15
BFORBarron's 400 ETF20200128ETF18.136.075.445.650.630.41
BFSSaul Centers, Inc.20200128A20.9611.195.076.566.124.63
BFSTBusiness First Bancshares, Inc.20200128A84.7983.98103.6181.35-19.632.63
BGBunge Limited20200128A5.413.822.432.471.391.35
BGCPBGC Partners, Inc.20200128A17.6134.2611.3711.8922.8922.51
BGFVBig 5 Sporting Goods Corp20200128A59.1634.2823.9424.6110.349.67
BGGBriggs & Stratton Corp.20200128A21.1316.989.9210.097.076.83
BGIBirks Group Inc20200128A935.22482.22476.87476.865.355.36
BGRNiShares Global Green Bond ETF20200128ETF23.1712.9111.3611.21.551.72
BGSB&G Foods, Inc.20200128A8.146.562.782.033.784.53
BGSFBG Staffing Inc.20200128A38.5530.2823.5823.826.76.46
BHBiglari Holdings Inc. Class B C20200128A94.0655.5341.9651.2613.574.27
BHABiglari Holdings Inc. Class A C20200128A
BHATBlue Hat Interactive Entertainm20200128A611.11432.15420.32420.3811.8311.77
BHBBar Harbor Bankshares20200128A117.6463.7561.1762.492.581.26
BHCBauschåÊHealthåÊCompaniesåÊInc.20200128A4.723.490.761.232.732.26
BHEBenchmark Electronics20200128A9.164.320.761.163.563.15
BHFBrighthouse Financial, Inc.20200128A9.577.21.61.755.65.45
BHLBBerkshire Hills Bancorp, Inc.20200128A24.3237.8513.1860.0324.67-22.18
BHRBraemar Hotels & Resorts Inc. C20200128A27.6818.46.28.1712.210.23
BHTGBioHiTech Global, Inc. Common S20200128A151.36122.2257.0859.6565.1362.57
BHVNBiohaven Pharmaceutical Holding20200128A20.7110.753.364.537.46.22
BIBProShares Ultra NASDAQ Biotechn20200128ETF6.966.89-1.43-1.728.328.62
BIBLInspire 100 ETF20200128ETF31.7320.3417.8717.92.472.43
BICKFirst Trust BICK Index Fund20200128ETF102.7648.9648.748.70.260.26
BIGBig Lots, Inc.20200128A9.835.432.682.912.752.52
BIIBBiogen Inc. Common Stock20200128A6.353.231.681.661.551.57
BILSPDR Bloomberg Barclays 1-3 Mon20200128ETF1.090.970.970.9700
BILLBill.com Holdings, Inc.20200128A29.1919.8815.5516.84.333.08
BIMIBOQI International Medical Inc.20200128A177.04164.59123.43127.541.1637.08
BIOBio-Rad Laboratories, Inc.Class20200128A22.579.734.855.844.883.89
BIOBBio-Rad Laboratories, Inc. Clas20200128A70.759.12-42.219.1251.320
BIOCBiocept, Inc.20200128A66.3880.4462.665.1817.8515.27
BIOLBiolase, Inc.20200128A186.78261.26195.38194.9165.8866.35
BIOXBioceres Crop Solutions Corp. O20200128A393.22508.34508.34508.3400
BIPBrookfield Infrastructure Partn20200128A3.453.343.313.520.03-0.18
BISProShares UltraShort NASDAQ Bio20200128ETF9.9914.2612.4911.221.773.04
BIVVanguard Intermediate-Term Bond20200128ETF1.260.890.550.550.340.34
BIZDVanEck Vectors BDC Income ETF20200128ETF9.947.945.144.382.83.56
BJBJs Wholesale Club Holdings, In20200128A8.274.471.472.2132.28
BJANInnovator S&P 500 Buffer ETF -20200128ETF26.5515.3813.8814.191.51.19
BJKVanEck Vectors Gaming ETF20200128ETF41.4244.5343.7143.860.810.66
BJRIBJ's Restaurants, Inc.20200128A19.6110.894.877.16.023.79
BJULInnovator S&P 500 Buffer ETF -20200128ETF19.0711.9211.9211.9200
BJUNInnovator S&P 500 Buffer ETF -20200128ETF32.6520.8721.5521.55-0.68-0.68
BKBank of New York Mellon Corpora20200128A2.542.51.131.331.371.17
BKCCBlackRock Capital Investment Co20200128A20.2222.916.817.186.15.72
BKDBrookdale Senior Living, Inc.20200128A14.7313.623.864.979.768.64
BKEThe Buckle, Inc.20200128A12.975.972.613.233.352.74
BKEPBlueknight Energy Partners L.P.20200128A102.3771.2367.6167.613.623.62
BKFiShares MSCI BRIC Index Fund20200128ETF9.64.893.362.481.522.41
BKHBlack Hills Corporation20200128A6.523.152.392.070.761.09
BKIBlack Knight, Inc. Common Stoc20200128A6.465.167.245.93-2.08-0.77
BKLNInvesco Senior Loan ETF20200128ETF4.423.172.522.640.640.52
BKNGBooking Holdings Inc. Common St20200128A11.094.942.162.582.72.31
BKRBaker Hughes Company20200128A5.034.762.23.212.561.55
BKSCBank of South Carolina20200128A96.8735.1523.0523.0512.112.1
BKTIBK Technologies Corporation20200128A398.89372.87349.91354.8722.9618
BKUBankunited, Inc.20200128A5.354.041.381.282.662.77
BKYIBIO-key International, Inc. Com20200128A342.91425.13381.62403.7843.5121.35
BLBlackLine, Inc. Common Stock20200128A16.496.152.171.943.984.21
BLBDBlue Bird Corporation Common St20200128A31.3421.197.788.813.4112.39
BLCMBellicum Pharmaceuticals, Inc.20200128A81.563.7538.9545.924.817.85
BLCNReality Shares Nasdaq NextGen E20200128ETF114.7777.9779.2679.27-1.3-1.31
BLDTopBuild Corp. Common Stock20200128A13.358.614.264.84.353.82
BLDPBallard Power Systems Inc.20200128A12.4513.92.343.7211.5610.19
BLDRBuilders FirstSource, Inc.20200128A6.0413.031.072.6711.9610.36
BLESInspire Global Hope ETF20200128ETF77.5851.4951.4851.480.010.01
BLFSBioLife Solutions Inc.20200128A28.7724.58.898.8315.615.67
BLHYVirtus Newfleet Dynamic Credit20200128ETF57.7629.8829.8829.8800
BLINBridgeline Digital Inc.20200128A164.3125.7695.39101.3430.3624.41
BLKBlackrock, Inc.20200128A6.742.721.181.351.541.37
BLKBBlackbaud, Inc.20200128A16.264.552.082.242.482.32
BLLBall Corporation20200128A3.974.650.540.84.113.85
BLMNBloomin' Brands, Inc. Common St20200128A8.668.5-0.60.819.17.69
BLNKBlink Charging Co. Common Stock20200128A56.0750.8241.1841.189.649.64
BLOKAmplify Transformational Data S20200128ETF16.1512.058.186.023.876.03
BLPHBellerophon Therapeutics, Inc.20200128A242.35113.72101.36101.8512.3611.87
BLUBELLUS Health Inc.20200128A63.5350.9728.7730.2222.220.75
BLUEbluebird bio, Inc. Common Stock20200128A17.969.484.524.714.964.77
BLVVanguard Long-Term Bond ETF20200128ETF6.323.242.473.270.77-0.03
BLXBanco Latinoamericano de Comerc20200128A19.1738.6931.7631.566.937.13
BMCHBMC Stock Holdings, Inc20200128A11.2114.120.460.7313.6713.39
BMIBadger Meter, Inc.20200128A14.525.622.62.223.023.4
BMLPDorsey Wright MLP Index ETNs du20200128ETF54.98
BMOBank of Montreal20200128A1.8476.776.740.230.26
BMRABIOMERICA INC20200128A117.6870.3140.7940.7929.5329.53
BMRCBank of Marin Bancorp20200128A40.4734.717.0817.7117.6316.99
BMRNBioMarin Pharmaceuticals Inc20200128A9.784.943.893.61.051.34
BMTCBryn Mawr Bank Corp20200128A27.2415.255.928.019.337.25
BMYBristol-Myers Squibb Co.20200128A1.713.893.273.880.630.01
BNDVanguard Total Bond Market20200128ETF1.181.30.690.810.610.5
BNDCFlexShares Core Select Bond Fun20200128ETF30.064.344.094.090.260.26
BNDWVanguard Total World Bond ETF20200128ETF3.433.152.523.020.630.13
BNDXVanguard Total International Bo20200128ETF1.751.351.221.220.130.13
BNEDBarnes & Noble Education, Inc20200128A43.931.765.977.4625.824.31
BNFTBenefitfocus, Inc.20200128A25.3121.398.88.7712.5912.62
BNGOBionano Genomics, Inc. Common S20200128A96.4103.3964.6573.3438.7430.05
BNKDMicroSectorsTM U.S. Big Banks I20200128ETN78.4448.1548.1548.1500
BNKOMicroSectorsTM U.S. Big Banks I20200128ETN26.92
BNKUMicroSectorsTM U.S. Big Banks I20200128ETN30.5226.126.126.100
BNKZMicroSectorsTM U.S. Big Banks I20200128ETN26.7
BNOVInnovator S&P 500 Buffer ETF -20200128ETF28.3230.5630.5630.5600
BNSBank of Nova Scotia20200128A1.831.580.40.491.171.08
BNSOBonso Electronic International20200128A44.54303.37149.39149.39153.98153.98
BOCHBank of Commerce Holdings (CA)20200128A38.7920.019.4110.0110.599.99
BOCTInnovator S&P 500 Buffer ETF -20200128ETF20.7811.5711.0611.240.510.33
BOHBank of Hawaii Corp.20200128A9.614.721.672.453.052.27
BOKFBOK Financial Corp20200128A13.48.894.866.224.032.67
BOMNBoston Omaha Corporation Class20200128A38.33114.1113.2217.79100.8996.32
BONDPIMCO Active Bond Exchange-Trad20200128ETF2.41.681.141.230.540.46
BOOMDMC Global Inc. Common Stock20200128A28.3813.135.175.897.967.24
BOOTBoot Barn Holdings, Inc.20200128A13.27.113.533.83.583.3
BORRBorr Drilling Limited Common sh20200128A54.6565.6265.8559.78-0.225.84
BOSCB.O.S. Better On-Line Solutions20200128A272.57237.83205.4213.9432.4323.9
BOSSGlobal X Founder-Run Companies20200128ETF42.5444.644.644.600
BOTJBank of the James Financial Gro20200128A88.0466.0792.7992.79-26.72-26.72
BOTZGlobal X Funds Global X Robotic20200128ETF4.7711.183.784.147.417.09
BOUTInnovator IBD Breakout Opportun20200128ETF60.6641.3531.0231.0210.3310.33
BOXBOX, INC.20200128A7.587.121.410.755.716.37
BOXLBoxlight Corporation Class A Co20200128A186.59154.34112.96115.9741.3838.37
BPFHBoston Private Financial Holdin20200128A9.5745.561.650.6843.9245.01
BPMCBlueprint Medicines Corporation20200128A18.9110.25.56.444.73.77
BPMPBP Midstream Partners LP Common20200128A17.7410.868.429.242.431.61
BPMXBioPharmX Corporation20200128A97.6152.5696.74113.1655.8239.4
BPOPPopular Inc20200128A14.276.420.641.425.784.99
BPRNThe Bank of Princeton20200128A189.8398.5780.9363.1717.6435.39
BPTBP Prudhoe Bay Royalty Trust20200128A29.5525.0116.416.428.618.59
BPTHBio-Path Holdings Inc20200128A77.9363.8639.4145.0424.4518.82
BPYBrookfield Property Partners L.20200128A5.374.621.141.233.473.38
BRBroadridge Financial Solutions20200128A6.994.352.342.562.021.8
BRBRBellRing Brands, Inc.20200128A31.2616.448.7111.277.735.18
BRBSBlue Ridge Bankshares, Inc.20200128A231.72151.72153.77153.77-2.05-2.05
BRCBrady Corporation20200128A14.267.013.573.833.443.18
BREWCraft Brew Alliance, Inc.20200128A6.735.214.284.280.920.92
BRFVanEck Vectors Brazil Small-Cap20200128ETF47.7935.3625.8725.489.499.88
BRGBluerock Residential Growth REI20200128A16.115.73.423.372.282.32
BRIDBridgford Foods Corp20200128A617.23285.44218.08264.167.3621.34
BRKABerkshire Hathaway Inc.20200128A0.010.14
BRKBBERKSHIRE HATHAWAY Class B20200128A2.011.120.740.350.380.77
BRKLBrookline Bancorp Inc20200128A13.5115.915.775.6810.1410.23
BRKRBruker Corporation20200128A9.178.452.31.946.146.51
BRKSBrooks Automation Inc20200128A14.4211.543.084.058.467.49
BRMKBroadmark Realty Capital Inc. C20200128A8.076.213.723.652.492.56
BRNBarnwell Industries, Inc.20200128A245.4466.9866.9866.9800
BROBrown & Brown, Inc.20200128A6.123.820.370.953.452.87
BROGBrooge Energy Limited Ordinary20200128A547.94141.13103.34108.4137.7932.72
BRPBRP Group, Inc. Class A Common20200128A43.7426.0612.5314.4613.5311.6
BRPABig Rock Partners Acquisition C20200128A65.7
BRTBRT Apartments Corp20200128A40.0317.4117.0413.650.373.75
BRXBRIXMOR PROPERTY GROUP INC.20200128A5.035.021.842.583.182.45
BRYBerry Corporation (bry) Common20200128A23.614.886.297.138.597.75
BRZUDirexion Daily MSCI Brazil Bull20200128ETF4.843.172.221.570.951.6
BSAEInvesco BulletShares 2021 USD E20200128ETF39.17
BSBEInvesco BulletShares 2022 USD E20200128ETF38.6
BSBKBogota Financial Corp. Common S20200128A43.6157.2111.7511.7545.4645.46
BSCEInvesco BulletShares 2023 USD E20200128ETF41.8241.3241.3241.3200
BSCKInvesco BulletShares 2020 Corpo20200128ETF4.73.313.313.3100
BSCLInvesco BulletShares 2021 Corpo20200128ETF4.743.533.463.570.08-0.03
BSCMInvesco BulletShares 2022 Corpo20200128ETF4.713.873.383.380.490.49
BSCNInvesco BulletShares 2023 Corpo20200128ETF4.773.782.922.920.860.86
BSCOInvesco BulletShares 2024 Corpo20200128ETF8.143.793.813.8-0.02-0.01
BSCPInvesco BulletShares 2025 Corpo20200128ETF8.213.443.083.080.360.37
BSCQInvesco BulletShares 2026 Corpo20200128ETF13.354.755.125.12-0.37-0.37
BSCRInvesco BulletShares 2027 Corpo20200128ETF13.4710.4310.2410.240.190.19
BSCSInvesco BulletShares 2028 Corpo20200128ETF15.227.557.917.55-0.360
BSCTInvesco BulletShares 2029 Corpo20200128ETF24.1611.411.2711.270.130.13
BSDEInvesco BulletShares 2024 USD E20200128ETF41.0838.438.438.400
BSEPInnovator S&P 500 Buffer ETF -20200128ETF25.7618.6718.6318.630.040.04
BSETBassett Furniture Industries I20200128A70.5456.9722.6124.2634.3732.71
BSGMBioSig Technologies, Inc. Commo20200128A71.0864.0525.225.4638.8538.59
BSIGBrightSphere Investment Group I20200128A17.4713.799.7510.624.13.19
BSJKInvesco BulletShares 2020 High20200128ETF7.084.392.782.851.611.54
BSJLInvesco BulletShares 2021 High20200128ETF4.183.230.660.792.562.44
BSJMInvesco BulletShares 2022 High20200128ETF5.3225.975.945.9120.0320.06
BSJNInvesco BulletShares 2023 High20200128ETF8.942.892.842.870.050.02
BSJOInvesco BulletShares 2024 High20200128ETF4.693.422.883.020.540.39
BSJPInvesco BulletShares 2025 High20200128ETF12.498.19-2.07-2.0410.2610.23
BSJQInvesco BulletShares 2026 High20200128ETF4.966.366.146.230.230.13
BSJRInvesco BulletShares 2027 High20200128ETF14.694.017.525.68-3.5-1.67
BSMBlack Stone Minerals, L.P.20200128A16.8611.479.428.022.053.45
BSMLInvesco BulletShares 2021 Munic20200128ETF7.95
BSMMInvesco BulletShares 2022 Munic20200128ETF15.069.799.799.4800.31
BSMNInvesco BulletShares 2023 Munic20200128ETF12.5213.7913.7913.7900
BSMOInvesco BulletShares 2024 Munic20200128ETF13.1112.0612.929.49-0.862.58
BSMPInvesco BulletShares 2025 Munic20200128ETF12.428.028.028.0200
BSMQInvesco BulletShares 2026 Munic20200128ETF15.85
BSMRInvesco BulletShares 2027 Munic20200128ETF17.215.215.0615.060.140.14
BSMSInvesco BulletShares 2028 Munic20200128ETF16.82
BSMTInvesco BulletShares 2029 Munic20200128ETF16.936.226.786.22-0.560
BSQRBSQUARE Corporation20200128A240.22166.33166.08166.080.240.24
BSRRSierra Bancorp20200128A29.6615.578.138.17.447.47
BSTCBioSpecifics Technologies Corp.20200128A7737.1918.6522.2918.5414.9
BSVVanguard Short-Term Bond ETF20200128ETF1.230.510.460.460.050.05
BSVNBank7 Corp. Common stock20200128A2102.141779.151779.071779.070.080.08
BSXBoston Scientific Corp.20200128A2.415.493.643.541.851.97
BTAIBioXcel Therapeutics, Inc. Comm20200128A90.0766.5827.8132.5638.7734.02
BTALAGFiQ U.S. Market Neutral Anti-20200128ETF25.7817.6312.1315.845.51.79
BTEBaytex Energy Corporation20200128A8972.8444.5445.2228.3127.62
BTECPrincipal Healthcare Innovators20200128ETF27.7729.0228.5228.60.50.42
BTGB2Gold Corp.20200128A23.717.9510.0812.337.865.62
BTNBallantyne Strong, Inc20200128A468.55334.57189.24189.24145.33145.33
BTUPeabody Energy Corporation20200128A16.9214.045.895.538.158.51
BUGGlobal X Cybersecurity ETF20200128ETF38.4522.6922.4222.510.270.18
BULPacer US Cash Cows Growth ETF20200128ETF26.998.088.518.08-0.420
BURLBURLINGTON STORES, INC.20200128A6.424.532.172.482.362.05
BUSEFirst Busey Corporation Class A20200128A17.7210.362.73.797.666.57
BUYUSCF SummerHaven SHPEI Index Fu20200128ETF81.6815.0615.0615.0600
BUYNUSCF SummerHaven SHPEN Index Fu20200128ETF69.6553.3553.3553.3500
BVBrightView Holdings, Inc. Commo20200128A36.1618.1610.7811.57.386.66
BVALBrand Value ETF20200128ETF14.296.191.821.234.364.96
BVSNBroadvision Inc Com20200128A633.970.46510.38511.34-439.92-440.88
BWBabcock & Wilcox Enterprises, I20200128A85.5763.2243.6445.9319.5817.29
BWABorgWarner Inc.20200128A5.256.3210.067.82-3.74-1.5
BWBBridgewater Bancshares, Inc. Co20200128A43.7324.9515.8516.079.18.88
BWENBroadwind Energy Inc20200128A370.85232.65218.24222.1814.4110.47
BWFGBankwell Financial Group Inc20200128A163.963.5346.7352.7716.7910.76
BWLABowl America Incorporated20200128A467.63482.75482.75482.7500
BWXSPDR Bloomberg Barclays Interna20200128ETF3.753.072.582.580.490.49
BWXTBWX Technologies, Inc.20200128A9.043.531.832.211.71.32
BWZSPDR Bloomberg Barclays Short T20200128ETF27.8118.2819.7319.45-1.45-1.18
BXThe Blackstone Group Inc. Class20200128A2.7821.7610.241
BXCBlueLinx Holdings Inc.20200128A61.3826.57.439.0519.0717.46
BXGBluegreen Vacations Corporation20200128A62.6648.0244.6846.463.341.56
BXMTBlackstone Mortgage Trust, Inc.20200128A2.832.810.90.561.912.26
BXPBoston Properties, Inc.20200128A8.822.720.91.081.821.63
BXRXBaudax Bio, Inc. Common Stock20200128A131.7179.6448.2549.6631.3929.98
BXSBancorpSouth, Inc.20200128A6.395.172.072.473.12.7
BYByline Bancorp, Inc. Common Sto20200128A17.079.862.151.927.717.94
BYDBoyd Gaming Corporation20200128A8.157.164.725.082.442.08
BYFCBroadway Financial Corp/Del20200128A398.81336.46336.46336.4600
BYLDiShares Yield Optimized Bond ET20200128ETF4.82.642.852.67-0.21-0.04
BYNDBeyond Meat, Inc. Common Stock20200128A12.649.854.316.655.543.2
BYSIBeyondSpring Inc. Ordinary Shar20200128A201.1195.4161.1368.2934.2827.12
BZHBeazer Homes USA, Inc. New20200128A18.259.884.334.785.555.1
BZQProShares UltraShort MSCI Brazi20200128ETF5.144.792.853.211.941.58
CCitigroup Inc.20200128A1.41.810.460.491.351.32
CAAPCorporacion America Airports S.20200128A48.945.2624.8423.9920.4121.27
CAASChina Automotive Systems, Inc.20200128A151.872.3941.7740.930.6231.49
CABACabaletta Bio, Inc. Common Stoc20200128A220.98101.9355.1265.0346.8136.9
CACCamden National Corporation20200128A50.638.4624.8526.713.6111.76
CACCCredit Acceptance Corp20200128A34.1814.088.298.175.545.67
CACGClearBridge All Cap Growth ETF20200128ETF27.1722.422.7722.76-0.37-0.37
CACICACI INTERNATIONAL CLA20200128A14.986.94.375.032.531.87
CADECadence Bancorporation20200128A6.515.83.954.441.851.36
CAECAE INC20200128A4.983.530.371.143.162.39
CAGConagra Brands, Inc.20200128A4.125.894.344.481.561.42
CAHCardinal Health, Inc.20200128A4.253.792.072.11.721.69
CAICAI International, Inc.20200128A27.515.729.098.056.637.67
CAKECheesecake Factory (The)20200128A9.068.74-0.875.239.613.51
CALCaleres Inc20200128A13.347.53-4.31-3.611.8411.13
CALACalithera Biosciences, Inc20200128A62.1634.6913.3212.2921.3722.39
CALFPacer US Small Cap Cash Cows 1020200128ETF7.1810.312.2310.1-1.930.2
CALMCal-Maine Foods Inc20200128A9.7213.872.060.4611.8113.41
CALXCALIX, INC.20200128A34.324.2614.93199.335.27
CAMPCalAmp Corp.20200128A20.812.95-2.314.615.258.35
CAMTCamtek Ltd20200128A22.1238.3325.7726.9112.5611.42
CAPEiPath Shiller CAPE ETN20200128ETN13.044.85-0.371.635.223.21
CAPLCrossAmerica Partners LP Common20200128A68.9936.9315.3217.9921.6118.94
CAPRCapricor Therapeutics Inc20200128A201.67324.99173.95169.77151.04155.22
CARAvis Budget Group, Inc.20200128A11.266.423.573.242.863.19
CARACara Therapeutics, Inc.20200128A21.613.745.654.88.088.94
CARECARTER BANK & TRUST MARTINSVILL20200128A70.3739.2114.7624.1224.4615.1
CARGCarGurus, Inc. Class A Common S20200128A15.946.382.553.23.833.18
CAROCarolina Financial Corp.20200128A13.468.674.745.223.933.45
CARSCars.com Inc. Common Stock20200128A13.6810.160.292.119.888.05
CARVCarver Bancorp, Inc.20200128A570.5434.04327.18368.95106.8665.09
CARZFirst Trust NASDAQ Global Auto20200128ETF32.2121.7320.421.911.33-0.18
CASACasa Systems, Inc. Common Stock20200128A31.0628.799.0710.9719.7217.81
CASHMeta Financial Group, Inc.20200128A9.1134.712.654.1932.0730.52
CASICASI Pharmaceuticals, Inc.20200128A72.7743.9542.7343.281.220.67
CASSCass Information Systems Inc20200128A44.8527.7818.8719.558.918.22
CASYCasey's General Stores Inc20200128A11.484.871.261.33.613.57
CATCaterpillar Inc.20200128A2.772.650.070.72.581.95
CATBCatabasis Pharmaceuticals, Inc20200128A77.3478.3140.9346.0837.3832.23
CATCCAMBRIDGE BANCORP20200128A129.1268.363.1162.665.195.63
CATHGlobal X S&P 500 Catholic Value20200128ETF29.1814.2514.4114.61-0.16-0.36
CATMCardtronics plc Class A Ordinar20200128A23.077.343.184.414.172.93
CATOCATO CORP20200128A17.5710.061.642.268.437.81
CATSCatasys Inc. Common Stock20200128A80.6943.423.123.7620.319.63
CATYCathay General Bancorp20200128A9.834.252.473.011.771.24
CBChubb Limited20200128A3.321.77-0.330.042.091.73
CBANColony Bankcorp Inc20200128A487.8166.45165.48165.480.970.97
CBATCBAK Energy Technology, Inc. Co20200128A1006.921069.71064.251064.225.455.48
CBAYCymabay Therapeutics20200128A51.4133.6811.3916.6222.2917.06
CBBCincinnati Bell Inc.20200128A14.916.484.683.971.82.51
CBFVCB Financial Services, Inc. (PA20200128A381.1895.9384.988.911.027.03
CBIOCatalyst Biosciences, Inc.20200128A55.5353.2625.3425.8527.9127.41
CBLCBL& Associates Properties, Inc20200128A82.4198.5469.4767.2129.0731.34
CBLICleveland Biolabs, Inc20200128A100.1578.6962.372.7616.395.94
CBMBCBM Bancorp, Inc.20200128A56.2642.2142.0842.150.130.06
CBMGCellular Biomedicine Group, Inc20200128A66.58111.0242.9753.4268.0557.6
CBNKCapital Bancorp, Inc.20200128A422.29269.26235.09201.3634.1767.9
CBOECboe Global Markets, Inc.20200128A6.753.561.071.422.492.14
CBONVanEck Vectors ChinaAMC China B20200128ETF64.9425.4225.4225.4200
CBPOChina Biologic Products Holding20200128A24.9114.39.839.184.475.11
CBRECBRE GROUP, INC.20200128A4.324.44-0.29-0.394.734.82
CBRLCracker Barrel Old Country Stor20200128A7.873.681.161.312.522.37
CBSHCommerce Bancshares Inc20200128A5.053.981.661.792.322.19
CBTCabot Corporation20200128A17.448.072.613.585.464.49
CBTXCBTX, Inc. Common Stock20200128A45.521.5710.7112.0510.869.52
CBUCommunity Bank System20200128A7.583.730.850.672.883.06
CBZCBIZ, Inc.20200128A15.129.423.741.355.678.07
CCThe Chemours Company20200128A8.747.764.865.342.92.43
CCBCoastal Financial Corporation20200128A204.13104.9972.0571.9332.9433.06
CCBGCapital City Bank Group Inc20200128A54.459.8516.0816.33-6.23-6.48
CCCClarivate Analytics Plc Ordinar20200128A7.879.126.436.862.692.27
CCCLChina Ceramics Co. Ltd.20200128A216.78159.63128.2128.1231.4431.51
CCDCalamos Dynamic Convertible & I20200128A19.8126.6112.1112.114.514.51
CCEPCoca-Cola European Partners plc20200128A4.765.081.962.143.132.95
CCFChase Corporation20200128A152.8677.376.277.121.10.19
CCHCollier Creek Holdings Class A20200128A3841.5839.9239.921.661.66
CCICrown Castle Intl. Corp.20200128A3.873.541.311.312.232.23
CCJCameco Corporation20200128A12.169.793.63.976.195.82
CCKCrown Holdings Inc.20200128A6.327.083.583.533.53.55
CCLCarnival Corporation20200128A2.693.020.991.312.031.71
CCLPCSI Compressco LP20200128A112.56129.59-42.48-46.43172.07176.02
CCMPCabot Microelectronics Corp20200128A15.937.932.853.375.094.56
CCNECNB Financial Corp/PA20200128A78.5139.5836.0836.483.53.1
CCOClear Channel Outdoor Holdings,20200128A35.6423.4911.4812.171211.3
CCOICogent Communications Holdings,20200128A13.57.82.272.225.535.58
CCORCore Alternative Capital20200128ETF56.6733.31-30.32-29.9163.6363.22
CCRCONSOL Coal Resources LP20200128A58.8735.5128.1628.077.357.44
CCRCChina Customer Relations Center20200128A780.61487.93486.07489.441.85-1.52
CCRNCross Country Healthcare Inc20200128A27.7722.041.336.6920.7115.35
CCSCENTURY COMMUNITIES, INC.20200128A15.139.994.134.865.865.13
CCXChurchill Capital Corp II Class20200128A126.937.9637.9637.9600
CCXIChemoCentryx, Inc.20200128A26.2616.586.276.9610.329.62
CDAYCeridian HCM Holding20200128A11.373.531.942.391.591.15
CDCVictoryShares US EQ Income Enha20200128ETF5.493.113.22.95-0.090.16
CDECoeur Mining, Inc.20200128A17.8114.986.946.578.048.36
CDEVCentennial Resource Development20200128A29.6536.356.038.1530.3228.2
CDKCDK Global, Inc.20200128A6.032.954.42-0.43-1.473.38
CDLVictoryShares US Large Cap High20200128ETF12.9411.612.4712.19-0.87-0.59
CDLXCardlytics, Inc. Common Stock20200128A26.7416.536.877.099.669.44
CDMOAvid Bioservices, Inc. Common S20200128A35.3321.379.8911.8611.479.51
CDNACareDx, Inc.20200128A17.1624.562.672.6621.8921.9
CDNSCadence Design Systems20200128A3.764.730.240.894.493.83
CDORCondor Hospitality Trust, Inc.20200128A27.0310.7210.7210.7200
CDRCedar Realty Trust, Inc20200128A45.538.3824.4627.9613.9210.42
CDTXCidara Therapeutics, Inc.20200128A66.8553.1627.6327.0225.5426.15
CDWCDW Corporation20200128A5.523.580.711.342.872.24
CDXCChromaDex Corporation20200128A51.4949.34-1.061.7750.447.57
CDXSCodexis, Inc.20200128A20.8514.155.075.729.088.43
CDZICADIZ, Inc.20200128A20.5315.816.719.49.16.41
CECelanese Corporation Common Sto20200128A5.843.430.551.832.881.6
CECECeco Environmental Corp20200128A42.5969.818.1419.2151.7750.9
CEFSSaba Closed-End Funds ETF20200128ETF39.1229.7822.0730.357.72-0.57
CEICamber Energy, Inc20200128A115.6884.5934.1936.250.448.39
CEIXCONSOL Energy Inc.20200128A31.0519.348.239.9811.119.37
CELCellcom Israel, Ltd.20200128A50.7746.429.9224.516.4821.9
CELCCelcuity Inc. Common Stock20200128A308.11111.5166.6791.344.8420.22
CELHCelsius Holdings, Inc. Common S20200128A42.1548.428.2725.220.1423.2
CELPCypress Environmental Partners,20200128A152.0780.6220.9622.4959.6658.13
CEMBiShares J.P. Morgan EM Corporat20200128ETF18.5910.4410.110.10.340.34
CEMIChembio diagnostics, Inc.20200128A149.5295.6167.4672.7728.1522.84
CENTCentral Garden and Pet Co20200128A27.8815.436.386.769.058.67
CENTACentral Garden & Pet Company20200128A176.321.511.484.814.84
CENXCentury Aluminum Co20200128A18.725.853.593.7622.2722.12
CEPUCentral Puerto S.A. American De20200128A69.8349.3717.9118.8731.4730.51
CEQPCrestwood Equity Partners LP20200128A14.19.551.074.638.484.92
CERCCerecor Inc.20200128A124.3766.915.4916.7651.4150.14
CERNCerner Corp20200128A3.762.531.371.541.160.99
CERSCerus Corp20200128A23.9423.334.186.3619.1616.97
CETVCentral European Media Enterpri20200128A22.3513.3611.8311.851.521.5
CETXCEMTREX INC.20200128A115.5486.0322.5727.5263.4658.51
CEVACEVA Inc.20200128A26.9424.563.834.8120.7319.74
CEWWisdomTree Emerging Currency S20200128ETF26.2226.3626.6326.26-0.270.1
CEYVictoryShares Emerging Market H20200128ETF31.8716.1215.1716.250.95-0.13
CEZVictoryShares Emerging Market V20200128ETF20.238.846.127.322.721.52
CFCF Industries Holding, Inc.20200128A4.622.97-0.60.573.572.4
CFAVictoryShares US 500 Volatility20200128ETF7.468.025.245.432.772.58
CFBCrossFirst Bankshares, Inc. Com20200128A117.6870.0743.450.6926.6719.38
CFBICommunity First Bancshares, Inc20200128A219.59124.99113.81113.8111.1811.18
CFBKCentral Federal Corporation20200128A229.88218.45218.45218.4500
CFFACF Finance Acquisition Corp. Cl20200128A228.84
CFFIC&F Financial Corp20200128A404.44135.9746.3551.3489.6284.63
CFFNCapitol Federal Financial, Inc.20200128A8.5523.113.844.2619.5519.16
CFGCitizens Financial Group, Inc.20200128A2.663.792.722.351.081.44
CFMSConformis, Inc. Common Stock20200128A96.68107.5379.6179.4827.9228.05
CFOVictoryShares US 500 Enhanced V20200128ETF5.613.833.273.710.560.13
CFRCullen/Frost Bankers Inc.20200128A7.766.074.153.61.922.47
CFRXContraFect Corporation20200128A76.7878.660.0461.1518.5617.62
CFXColfax Corporation20200128A5.673.921.111.512.812.41
CGThe Carlyle Group Inc. Common S20200128A6.659.429.617.86-0.181.57
CGACHINA GREEN AGRICULTURE INC20200128A222.92180.23164.88164.8815.3615.36
CGBDTCG BDC, Inc. Common Stock20200128A10.7112.864.365.418.497.47
CGCCanopy Growth Corporation Commo20200128A10.038.633.754.574.884.05
CGENCompugen Ltd20200128A33.9278.057.4518.9519.55
CGIXCancer Genetics, Inc. Common St20200128A201.43160.89110.39135.8150.525.08
CGNXCognex Corp20200128A8.4110.612.121.558.499.06
CGOCalamos Global Total Return Fun20200128A52.726.4726.9527.49-0.48-1.02
CGWInvesco S&P Global Water Index20200128ETF8.496.484.466.312.020.17
CHADDirexion Daily CSI 300 China A20200128ETF8.3914.058.1610.425.893.63
CHAPChaparral Energy, Inc.20200128A113.5697.51116.81118.07-19.3-20.56
CHAUDirexion Daily CSI 300 China A20200128ETF8.346.151.943.024.223.14
CHCIComstock Holding Companies, Inc20200128A533.1362.7694.7194.71268.06268.06
CHCOCity Holding Co20200128A26.212.057.58.74.553.35
CHCTCommunity Healthcare Trust Inco20200128A22.719.254.294.354.964.9
CHDChurch & Dwight Co., Inc.20200128A3.442.450.280.122.162.33
CHDNChurchill Downs Inc20200128A16.6110.383.536.246.844.14
CHEChemed Corporation20200128A30.9715.599.9610.385.645.22
CHEFThe Chef's Warehouse Inc20200128A20.818.9515.4616.653.492.29
CHEKCheck-Cap Ltd.20200128A171.7113.25100.496.8712.8516.38
CHEPAGFiQ U.S. Market Neutral Value20200128ETF211.9921.7521.7521.7500
CHFSCHF Solutions, Inc. Common Stoc20200128A88.1280.4266.3472.6514.087.77
CHGGCHEGG, INC.20200128A5.613.561.251.42.32.15
CHGXChange Finance U.S. Large Cap F20200128ETF40.3147.4229.4647.4217.960
CHHChoice Hotels Intnl.20200128A8.494.61.371.883.232.72
CHICalamos Convertible Opportuniti20200128A10.9922.876.366.6716.5116.19
CHICGlobal X MSCI China Communicati20200128ETF242.7106.0374.6174.6131.4231.42
CHIEGlobal X MSCI China Energy ETF20200128ETF908.14373.41182.71182.71190.7190.7
CHIHGlobal X MSCI China Health Care20200128ETF223.75132.59122.29122.2910.310.3
CHIIGlobal X MSCI China Industrials20200128ETF340.7535.17-23.18-23.1858.3458.34
CHIKGlobal X MSCI China Information20200128ETF85.0660.4459.5362.310.91-1.87
CHILGlobal X MSCI China Large-Cap 520200128ETF469.78298.66298.66298.6600
CHIMGlobal X MSCI China Materials E20200128ETF256.67193.72189.68189.684.044.04
CHIQGlobal X MSCI China Consumer Di20200128ETF28.292.8313.3514.179.4878.73
CHIRGlobal X MSCI China Real Estate20200128ETF27.0331.1723.4123.737.767.44
CHISGlobal X MSCI China Consumer St20200128ETF102.3489.0576.5476.0212.5113.03
CHIUGlobal X MSCI China Utilities E20200128ETF1079.37
CHIXGlobal X MSCI China Financials20200128ETF37.3242.741.3241.781.390.92
CHKChesapeake Energy Corp.20200128A8.2610.326.318.174.012.16
CHKPCheck Point Software Technologi20200128A7.456.962.022.294.944.68
CHMAChiasma, Inc. Common Stock20200128A40.930.3621.7419.348.6211.02
CHMGChemung Financial Corp20200128A152.8572.0261.6566.1810.385.85
CHMICHERRY HILL MORTGAGE INVESTMENT20200128A11.9816.33-2.35-2.3118.6818.65
CHNALoncar China BioPharma ETF20200128ETF43.4418.9611.1612.027.86.94
CHNGChange Healthcare Inc. Common S20200128A23.227.176.738.460.44-1.29
CHNRChina Natural Resources, Inc.20200128A505.78293.84293.84293.8400
CHPMCHP Merger Corp. Class A Common20200128A512.45
CHRACharah Solutions, Inc Common St20200128A101.3179.0969.5170.729.588.37
CHRSCoherus BioSciences, Inc.20200128A18.7317.0910.5711.286.535.81
CHRWC.H. Robinson Worldwide, Inc.20200128A5.542.910.40.682.512.23
CHSChicos FAS, Inc.20200128A25.6420.4310.4212.76107.66
CHTRCharter Comm Inc Del CL A New20200128A6.113.510.781.482.732.03
CHUYChuy's Holdings, Inc. Common St20200128A30.5631.348.4710.1922.8721.15
CHWCalamos Global Dynamic Income F20200128A17.9515.460.05-1.7515.4117.21
CHWYChewy, Inc.20200128A136.272.982.613.293.66
CHYCalamos Convertible and High In20200128A13.3112.284.688.247.64.04
CICIGNA Corporation20200128A5.382.881.661.231.221.65
CIACitizens, Inc.20200128A47.0949.7832.7833.691716.09
CIBRFirst Trust Exchange-Traded Fun20200128ETF9.446.826.927.83-0.09-1
CIDVictoryShares International Hig20200128ETF27.0610.4410.4410.4400
CIDMCinedigm Corp.20200128A364.4227.01184.97177.0742.0449.93
CIENCiena Corporation20200128A3.22.961.330.041.632.93
CIFSChina Internet Nationwide Finan20200128A307.29194.02160.28168.7633.7425.26
CIGIColliers International Group In20200128A15.386.212.912.973.33.24
CILVictoryShares International Vol20200128ETF26.089.529.529.5200
CIMChimera Investment Corp.20200128A4.793.561.862.091.691.47
CINFCincinnati Financial Corp20200128A5.847.911.946.395.971.52
CINRCINER RESOURCES LP20200128A54.0232.9528.6428.484.314.47
CIOCITY OFFICE REIT, INC.20200128A11.578.383.945.334.443.05
CIRCIRCOR International, Inc20200128A25.615.216.967.868.257.35
CITCIT Group Inc.20200128A7.725.181.363.483.821.7
CIVBCivista Bancshares, Inc.20200128A42.831.1316.8918.0814.2413.05
CIXComp X International Inc.20200128A484.55265.356.016.01259.34259.34
CIZVictoryShares Developed Enhance20200128ETF15.113.833.833.830.010
CIZNCitizens Holding Co.20200128A452.21
CJJDChina Jo-Jo Drugstores, Inc.20200128A61.2973.8643.1246.4830.7527.38
CKHSeacor Holdings Inc.20200128A30.9411.218.267.362.953.85
CKPTCheckpoint Therapeutics, Inc. C20200128A176.28131.7397.3394.9134.436.83
CKXCKX Lands, Inc.20200128A668.85
CLColgate-Palmolive Company20200128A1.93.061.432.241.630.82
CLARClarus Corporation Common Stock20200128A45.6127.522.4323.535.083.98
CLBCore Laboratories N.V.20200128A11.445.191.441.933.753.25
CLBKColumbia Financial, Inc. Common20200128A11.6210.544.674.825.865.72
CLBSCaladrius Biosciences, Inc. Com20200128A291.29201.64158.92146.2542.7255.39
CLCTCollectors Universe20200128A59.9326.9718.3120.68.666.38
CLDBCORTLAND BNCP CRTLD OHIO20200128A217.4378.0576.4176.411.641.64
CLDRCloudera, Inc.20200128A9.147.694.364.373.323.33
CLDTCHATHAM LODGING TRUST20200128A10.47.244.134.493.112.75
CLDXCelldex Therapeutics, Inc20200128A99.0962.546.5746.4215.9316.08
CLFCleveland-Cliffs Inc.20200128A13.9510.883.964.486.926.38
CLFDClearfield, Inc.20200128A84.7262.0846.5455.7115.546.37
CLGXCorelogic, Inc.20200128A6.612.920.250.462.672.47
CLHClean Harbors, Inc20200128A9.024.681.081.463.593.22
CLIMack-Cali Realty Corp.20200128A8.925.081.361.23.713.89
CLIRClearSign Technologies Corporat20200128A394.28118.32119.4119.34-1.08-1.02
CLIXProShares Long Online/Short Sto20200128ETF20.9749.5434.334.2715.2315.27
CLMTCalumet Specialty Products Part20200128A61.5334.8515.4718.6119.3816.24
CLNCColony Credit Real Estate, Inc.20200128A16.7410.923.823.727.097.2
CLNEClean Energy Fuels Corp.20200128A41.8487.1645.2545.2341.9141.92
CLNYColony Capital, Inc. Class A C20200128A22.1216.584.137.2612.359.17
CLOUGlobal X Cloud Computing ETF20200128ETF18.1115.055.1-10.989.9626.04
CLPRClipper Realty Inc. Common Stoc20200128A6925.1315.9616.479.178.65
CLPSCLPS Incorporation Common Stock20200128A294.56177.57117.19132.3660.3845.2
CLRCONTINENTAL RESOURCES INC.20200128A8.325.634.854.510.781.12
CLRBCellectar Biosciences INC NEW20200128A129.62108.6862.8377.9545.8530.73
CLRGIQ Chaikin U.S. Large Cap ETF20200128ETF12.344.363.263.261.11.1
CLROClearOne, Inc. (DE) Common Stoc20200128A1052.95242.45228.68228.6813.7713.77
CLSCelestica, Inc.20200128A11.729.144.014.545.124.59
CLSDClearside Biomedical, Inc. Comm20200128A76.1369.9733.2348.536.7421.54
CLSKCLEANSPARK INC20200128A221.93141.04126.45126.4514.5914.59
CLSNCelsion Corporation20200128A127.1391.4560.2962.4731.1628.97
CLTLInvesco Treasury Collateral ETF20200128ETF1.891.421.131.130.280.28
CLUBTown Sports International Holdi20200128A240.52231.915.7945.35216.11186.55
CLVSClovis Oncology, Inc.20200128A15.8417.016.918.4210.098.59
CLWClearwater Paper Corporation20200128A41.3923.5210.4211.7413.1111.78
CLWTEuro Tech Holdings Co Ltd. New20200128A231.92227.35212.78206.6814.5720.67
CLXClorox Company20200128A3.572.32-0.440.832.761.49
CLXTCalyxt, Inc. Common Stock20200128A77.866.1121.9521.9144.1644.2
CMCanadian Imperial Bank of Comme20200128A1.981.570.721.240.860.33
CMAComerica Incorporated20200128A3.893.220.460.732.762.49
CMBMCambium Networks Corporation Or20200128A261.45169.15108.99140.5160.1628.64
CMBSiShares CMBS ETF20200128ETF30.2434.7420.7831.4313.963.3
CMCCommercial Metals Company20200128A5.275.711.262.184.463.53
CMCLCaledonia Mining Corporation Pl20200128A85.777.4558.6365.318.8312.16
CMCOColumbus McKinnon Corp/NY20200128A19.428.14-7.031.8715.166.28
CMCSAComcast Corp20200128A2.32.581.581.9310.65
CMCTCIM Commercial Trust Corp.20200128A30.4625.2319.1918.86.036.43
CMDCantel Medical Corporation20200128A12.745.942.212.343.733.6
CMDYiShares Bloomberg Roll Select C20200128ETF44.0823.1821.122.132.081.05
CMECME Group Inc.20200128A3.92.57-0.121.632.690.93
CMFiShares California Muni Bond ET20200128ETF2.141.231.091.130.130.1
CMGChipotle Mexican Grill, Inc.20200128A7.714.821.82.173.012.65
CMICummins Inc.20200128A5.294.791.571.933.212.86
CMLSCumulus Media Inc. Class A Comm20200128A96.4129.2416.0122.813.236.44
CMOCapstead Mortgage Corp.20200128A12.239.135.316.423.822.71
CMPCompass Minerals International,20200128A16.559.23.174.296.034.91
CMPRCimpress PLC Ordinary Shares (I20200128A26.4210.344.954.935.395.41
CMRECostamare Inc.20200128A14.0913.885.966.527.927.36
CMRXChimerix, Inc.20200128A57.847.2813.9415.4933.3431.79
CMSCMS Energy Corporation20200128A2.21.670.210.31.461.36
CMTCore Molding Technologies, Inc.20200128A199.1192.9789.5790.463.42.51
CMTLComtech Telecommunications20200128A20.8226.573.63.3422.9723.23
CNXtrackers MSCI All China Equity20200128ETF23.6234.6733.7733.920.90.75
CNACNA Financial Corporation20200128A11.865.240.151.885.093.36
CNATConatus Pharmaceuticals Inc.20200128A116.9879.3358.260.5721.1418.76
CNBKACentury Bancorp Inc/Mass20200128A76.0637.368.3813.4428.9823.92
CNBSAmplify Seymour Cannabis ETF20200128ETF64.0335.9629.5519.76.4116.26
CNCCentene Corporation20200128A3.011.91.491.910.41-0.01
CNCEConcert Pharmaceuticals, Inc.20200128A35.4729.2313.4613.8715.7715.36
CNCRLoncar Cancer Immunotherapy ETF20200128ETF35.0127.8511.0617.4516.7910.4
CNDTConduent Incorporated Common St20200128A21.5121.195.879.3515.3211.83
CNETChinaNet Online Holdings Inc.20200128A156.61123.84122.49120.611.363.24
CNFRConifer Holdings, Inc20200128A77.97
CNHICNH INDUSTRIAL N.V.20200128A10.068.282.052.236.226.03
CNICanadian National Railway20200128A2.431.710.550.691.151.02
CNKCinemark Holdings, Inc.20200128A5.514.7612.212.282.562.49
CNMDCONMED Corporation20200128A12.413.111.411.791.711.32
CNNBCINCINNATI BANCORP20200128A119.0642.2540.9140.911.331.33
CNNECannae Holdings, Inc. Common St20200128A13.428.963.343.595.625.37
CNOCNO Financial Group, Inc.20200128A5.955.83-0.451.836.34.01
CNOBCenter Bancorp Inc20200128A21.7213.598.3310.275.273.32
CNPCenterPoint Energy, Inc.20200128A3.933.250.420.382.832.86
CNQCanadian Natural Resources Limi20200128A3.463.661.21.642.462.02
CNRCornerstone Building Brands, In20200128A33.6114.56-0.091.1114.6513.45
CNRGSPDR S&P Kensho Clean Power ETF20200128ETF19.0623.3424.1224.16-0.78-0.81
CNSCohen & Steers Inc.20200128A15.054.561.561.9332.63
CNSLConsolidated Communications Hol20200128A19.4318.84-0.21.8719.0516.96
CNSPCNS Pharmaceuticals, Inc. Commo20200128A148.79108.06114.67113.52-6.61-5.45
CNSTConstellation Pharmaceuticals,20200128A55.5928.18-13.34-7.3441.5235.52
CNTGCentogene N.V. Common Shares20200128A495.12383.08356.28358.5126.824.57
CNTYCentury Casinos Inc20200128A47.6229.7513.2312.8216.5116.92
CNXCNX Resources Corporation20200128A15.1413.726.477.047.246.67
CNXMCNX Midstream Partners LP20200128A16.0410.474.672.635.87.84
CNXNPC Connection Inc20200128A27.2313.245.696.347.556.9
CNXTVanEck Vectors ChinaAMC SME-Chi20200128ETF24.3414.9213.7714.161.160.76
CNYAiShares MSCI China A ETF20200128ETF26.0315.5112.3911.433.124.08
COGlobal Cord Blood Corporation20200128A33.1231.1214.1115.011716.1
COCPCocrystal Pharma, Inc. Common S20200128A187.92164.55116.25121.7748.342.77
CODACoda Octopus Group, Inc. Common20200128A67.2351.2538.3537.812.9713.53
CODICompass Diversified Holdings Sh20200128A18.9112.545.175.477.377.06
CODXCo-Diagnostics, Inc. Common Sto20200128A57.6257.0346.9651.0510.166.08
COFCapital One Financial20200128A3.593.480.410.813.082.68
COGCabot Oil & Gas Corp.20200128A6.895.982.352.743.643.25
COHNCohen & Company Inc20200128A228.2181.2151.46152.6829.7428.52
COHRCoherent Inc20200128A21.698.983.963.615.025.38
COHUCohu Inc20200128A19.536.32-3.46-3.3339.7939.65
COKECoca-Cola Consolidated, Inc. Co20200128A54.3921.3614.8115.626.515.64
COLBColumbia Banking Systems Inc20200128A8.9410.370.60.169.7710.21
COLDAmericold Realty Trust20200128A5.192.840.870.661.972.17
COLLCollegium Pharmaceutical, Inc.20200128A25.2721.910.325.8611.5816.03
COLMColumbia Sportswear Co20200128A7.643.640.340.553.33.1
COMDirexion Auspice Broad Commodit20200128ETF39.6413.2513.2613.24-0.010.01
COMBGraniteShares Bloomberg Commodi20200128ETF25.6298.938.830.080.17
COMMCommScope Holding Company, Inc.20200128A8.196.851.011.615.845.24
COMTiShares Commodities Select Stra20200128ETF18.817.6315.6115.532.022.1
CONECyrusOne Inc Common Stock20200128A5.835.962.842.993.122.97
CONNConn's Inc.20200128A18.512.445.355.857.096.6
COOThe Cooper Companies, Inc.20200128A9.574.52.432.452.072.05
COOPMr. Cooper Group Inc. Common St20200128A18.7524.395.7416.3118.658.09
COPConocoPhillips20200128A2.272.952.092.130.860.82
COPXGlobal X Copper Miners ETF (NEW20200128ETF32.1839.2433.5333.55.715.75
CORCoresite Realty Corporation20200128A8.813.671.571.722.11.95
CORECore Mark Holding Co., Inc.20200128A18.1115.46-0.190.3715.6515.09
CORPPIMCO Investment Grade Corporat20200128ETF6.434.293.994.180.30.11
CORRCorEnergy Infrastructure Trust,20200128A19.529.513.13.726.415.79
CORTCorcept Therapeutics Inc.20200128A15.2314.797.929.336.895.49
CORVCorrevio Pharma Corp. Ordinary20200128A6675.8154.1255.6521.6920.16
COSTCostco Wholesale Corp20200128A3.352.720.190.242.532.48
COTYCOTY INC20200128A9.779.75.415.944.293.77
COUPCoupa Software Incorporated20200128A10.165.79-0.191.845.983.94
COWiPath Series B Bloomberg Livest20200128ETN34.3720.9219.6119.781.311.14
COWNCowen Inc. Class A Common Stock20200128A26.5813.315.766.017.547.29
COWZPacer US Cash Cows 100 ETF20200128ETF8.516.874.976.641.890.22
CPCanadian Pacific Railway20200128A4.642.680.610.552.072.14
CPACopa Holdings, S.A.20200128A14.577.844.084.073.753.77
CPAAConyers Park II Acquisition Cor20200128A370.370
CPAHCounterpath Corp20200128A132.14199.3164.8771.61134.44127.7
CPBCampbell Soup Company20200128A3.663.251.321.191.932.07
CPECallon Petroleum Company20200128A31.524.712.0313.2412.6611.4
CPFCentral Pacific Financial Corpo20200128A12.48.064.434.113.633.94
CPGCRESCENT POINT ENERGY CORP.20200128A29.0626.3610.5711.1915.815.17
CPHCCanterbury Park Holding Corpora20200128A387.49300.08293.87300.086.210
CPHIChina Pharma Holdings, Inc.20200128A74.0584.7932.4850.9452.3133.85
CPICPI Inflation Hedged ETF20200128ETF7.952.292.032.290.260
CPIXCumberland Pharmaceuticals Inc20200128A363.54100.3477.4677.4622.8822.88
CPKChesapeake Utilities20200128A239.55.835.893.673.62
CPLGCorePoint Lodging Inc. Common S20200128A27.2213.112.2770.836.11
CPLPCapital Product Partners L.P.20200128A35.3727.5611.0911.9716.4715.58
CPRICapri Holdings Limited20200128A6.345.013.113.291.911.73
CPRTCopart Inc20200128A5.277.5415.7-0.79-8.168.33
CPRXCatalyst Pharmaceutical Inc.20200128A23.8219.130.482.5718.6416.55
CPSCooper-Standard Automotive Inc.20200128A31.526.259.099.9317.1716.33
CPSHCPS Technologies Corp. Common S20200128A392.12295.47295.47295.4700
CPSIComputer Programs & Systems In20200128A38.2614.155.776.478.377.68
CPSSConsumer Portfolio Services20200128A143.88118.7118.7118.700
CPSTCapstone Turbine Corp20200128A108.184.6486.6381.9-22.74
CPTCamden Property Trust20200128A5.743.321.131.252.192.06
CPTACapitala Finance Corp.20200128A20.8814.276.036.198.248.09
CPZCalamos Long/Short Equity & Dyn20200128A42.7433.5711.3111.5222.2622.05
CQPCheniere Energy Partners, LP20200128A22.0812.775.926.46.856.37
CQQQInvesco China Technology ETF20200128ETF8.435.954.544.931.411.02
CRCrane Company20200128A24.149.085.96.473.182.61
CRAICRA International, Inc.20200128A88.3827.1613.115.6314.0611.54
CRAKVanEck Vectors Oil Refiners ETF20200128ETF59.0111.4511.4911.45-0.040
CRBNiShares MSCI ACWI Low Carbon Ta20200128ETF17.439.548.68.610.940.93
CRBPCorbus Pharmaceuticals Holdings20200128A22.3517.742.323.3815.4214.37
CRCCalifornia Resources Corporatio20200128A19.0912.772.893.629.889.15
CRDACrawford & Company Class A20200128A50.8725.3216.9519.238.366.09
CRDBCrawford & Company Class B20200128A78.8257.2137.1738.1820.0419.03
CREECree Inc20200128A9.349.316.577.032.742.28
CREGChina Recycling Energy Corporat20200128A240.26193.53131.79140.2761.7453.26
CREXCREATIVE REALITIES, INC.20200128A831.94281.29370.22280.38-88.930.91
CRHMCRH Medical Corporation20200128A43.9530.439.5921.24-9.189.21
CRICarter's Inc.20200128A9.594.421.681.592.742.83
CRISCuris Inc20200128A105.67100.1245.7545.5254.3754.6
CRKComstock Resources, Inc.20200128A29.4323.2611.9914.3211.278.94
CRLCharles River Laboratories Inte20200128A12.185.83.653.52.152.3
CRMsalesforce.com, inc.20200128A3.294.823.142.751.692.07
CRMDCorMedix Inc.20200128A53.1633.419.8812.723.5420.72
CRMTAmerica's Car Mart Inc20200128A71.7628.4216.8617.5811.5510.84
CRNCCerence Inc. Common Stock20200128A22.5316.2111.3212.564.893.66
CRNTCeragon Networks Ltd20200128A46.2540.3626.426.8313.9713.53
CRNXCrinetics Pharmaceuticals, Inc.20200128A267.42117.3186.897.4130.5119.9
CRONCronos Group Inc. Common Share20200128A13.4712.555.216.397.346.16
CROPIQ Global Agribusiness Small Ca20200128ETF55.8884.9184.9184.9100
CROXCrocs, Inc.20200128A10.58.04-0.342.148.435.9
CRSCarpenter Technology Corp20200128A17.859.716.365.793.353.92
CRSACrescent Acquisition Corp Class20200128A59.47
CRSPCRISPR Therapeutics AG20200128A16.8913.744.755.048.998.7
CRTCross Timbers Royalty Trust20200128A45.8628.4117.2519.9211.158.49
CRTXCortexyme, Inc. Common Stock20200128A185.7298.0165.472.4732.625.53
CRUSCirrus Logic Inc20200128A10.736.691.573.575.133.12
CRVLCorvel Corp20200128A61.1827.9115.5618.0612.359.85
CRVSCorvus Pharmaceuticals, Inc.20200128A65.437.5610.9114.6226.6522.94
CRWDCrowdStrike Holdings, Inc. Clas20200128A9.8310.336.126.324.214.02
CRWSCrown Crafts Inc20200128A98.865.9942.9142.9123.0823.08
CRYCryoLife, Inc.20200128A21.5313.046.517.526.535.52
CSAVictoryShares US Small Cap Vola20200128ETF22.1713.422.52.510.9210.92
CSBVictoryShares US Small Cap High20200128ETF30.0119.0812.5112.676.576.4
CSBRChampions Oncology, Inc.20200128A181.5992.6459.9161.6132.7331.03
CSCOCisco Systems Inc20200128A2.123.351.751.671.61.68
CSDInvesco S&P Spin-Off ETF20200128ETF22.7417.086.2714.3810.822.71
CSFVictoryShares US Discovery Enha20200128ETF12.326.092.99-0.513.16.6
CSFLCenterState Bank Corporation Co20200128A8.777.420.9636.464.42
CSGPCoStar Group Inc20200128A18.668.244.75.873.822.68
CSGSCSG Systems International20200128A12.235.341.611.093.734.25
CSIICardiovascular Systems, Inc.20200128A16.6435.41-1.13-0.2536.5435.66
CSIQCanadian Solar, Inc.20200128A12.6810.593.143.227.457.37
CSLCarlisle Companies, Inc.20200128A10.353.581.0312.552.58
CSLTCASTLIGHT HEALTH, INC.20200128A83.5662.1244.4745.3317.6516.72
CSMProShares Large Cap Core Plus20200128ETF8.66.866.386.290.490.57
CSMLIQ Chaikin U.S. Small Cap ETF20200128ETF16.3914.0610.6510.023.414.03
CSODCornerstone OnDemand, Inc.20200128A9.410.83.473.827.336.98
CSPICSP Inc.20200128A542.87373.92369.88369.884.044.04
CSQCalamos Strategic Total Return20200128A16.9622.964.864.9118.1118.06
CSSEChicken Soup for the Soul Enter20200128A851.13224.7148.53148.8676.1775.84
CSTECaesarstone Ltd.20200128A24.4624.534.337.920.216.63
CSTLCastle Biosciences, Inc. Common20200128A175.26167.98138.64139.0329.3428.95
CSTMConstellium SE Class A Ordinary20200128A8.788.626.174.032.464.59
CSTRCapStar Financial Holdings, Inc20200128A30.0321.427.237.8114.1913.61
CSUCapital Senior Living20200128A80.8348.7645.1643.863.64.9
CSVCarriage Services, Inc.20200128A28.5514.493.073.8311.4310.66
CSWCCapital Southwest Corp20200128A16.5114.559.868.74.685.84
CSWICSW Industrials, Inc20200128A51.5219.83910.1310.849.7
CSXCSX Corporation20200128A2.827.242.843.094.44.15
CTASCintas Corp20200128A8.077.343.824.273.523.07
CTBCooper Tire & Rubber Co.20200128A16.4211.952.097.989.863.97
CTBICommunity Trust Bancorp Inc20200128A39.4826.4513.1214.3413.3312.1
CTEKCynergisTek, Inc.20200128A249.57123.2195.7795.3927.4427.83
CTGComputer Task Group, Inc.20200128A151.8451.05-17.12-11.268.1762.25
CTHRCharles & Colvard Ltd20200128A129.76126.148.8774.1877.2351.92
CTIBYunhong CTI Ltd. Common Stock20200128A330.98282.83123.71124.79159.12158.03
CTICCTI BioPharma Corp. (DE) Common20200128A132.32181.56119.67119.6961.8961.86
CTLCenturyLink, Inc.20200128A6.985.82.212.333.583.47
CTLTCATALENT, INC.20200128A7.179.259.849.85-0.59-0.61
CTMXCytomX Therapeutics, Inc.20200128A25.1726.95.7611.1821.1515.75
CTOConsolidated-Tomoka Land Co.20200128A114.8431.3626.4323.574.937.79
CTRAContura Energy, Inc. Common Sto20200128A61.5934.9711.6818.4823.2816.48
CTRCCentric Brands Inc. Common Stoc20200128A362.05152.92163.49147.78-10.575.15
CTRECARTRUST REIT, INC.20200128A6.6211.79-2.180.8513.9710.93
CTRMCastor Maritime Inc. Common Sto20200128A190.11199.9583.59115.54116.3684.41
CTRNCiti Trends, Inc.20200128A29.3117.75.116.9212.5910.78
CTSCTS Corporation20200128A18.399.42.192.977.226.44
CTSHCognizant Technology Solutions20200128A2.594.441.211.463.232.97
CTSOCytosorbents Corp.20200128A47.1951.2628.1329.4523.1421.81
CTTCATCHMARK TIMBER TRUST, INC.20200128A14.858.855.385.383.463.47
CTVACorteva, Inc. Common Stock20200128A4.475.094.115.060.990.04
CTXRCitius Pharmaceuticals Inc. Com20200128A172.58154.48119.48116.543537.94
CTXSCitrix Systems Inc20200128A4.183.11.622.131.480.97
CUBCubic Corporation20200128A16.217.653.974.393.673.26
CUBAHerzfeld Caribbean Basin Fund20200128A76.1680.1146.6551.4333.4628.68
CUBECubeSmart20200128A3.462.991.461.641.531.34
CUBICUSTOMERS BANCORP INC20200128A16.9912.384.276.518.115.87
CUECue Biopharma, Inc.20200128A44.52115.739.67-2.37106.06118.1
CUICUI Global, Inc.20200128A216.87118.2107.81107.810.3910.4
CULPCulp, Inc.20200128A90.7128.690.152.7128.5425.98
CUOContinental Materials Corporati20200128A396.16157.55160.91160.46-3.36-2.91
CUREDirexion Daily Healthcare Bull20200128ETF4.327.546.768.9120.7818.62
CUROCURO Group Holdings Corp.20200128A28.2215.782.413.3713.3712.41
CUTInvesco MSCI Global Timber ETF20200128ETF18.4310.9710.2610.330.710.64
CUTRCutera, Inc.20200128A31.6810.882.911.817.979.07
CUZCousins Properties Inc.20200128A5.82.971.281.481.681.49
CVACovanta Holding Corporation20200128A6.767.662.945.434.722.23
CVBFCVB Financial Corp20200128A5.417.211.622.175.595.04
CVCOCavco Industries Inc.20200128A48.2217.848.589.739.267.16
CVCYCentral Valley Community Bancor20200128A41.5824.5717.1318.27.436.37
CVECenovus Energy Inc.20200128A11.339.592.72.956.886.64
CVEOCIVEO CORPORATION20200128A89.8293.6238.9239.154.6954.51
CVETCovetrus, Inc. Common Stock20200128A16.114.715.527.469.27.25
CVGICommercial Vehicle Group, Inc.20200128A32.2717.477.416.6410.0610.84
CVGWCalavo Growers Inc20200128A21.310.690.140.3910.5510.3
CVICVR ENERGY, INC.20200128A10.1662.152.523.853.48
CVIACovia Holdings Corporation Comm20200128A112.955.1735.1644.5720.0110.59
CVLTCommault Systems, Inc.20200128A8.254.560.830.763.733.79
CVLYCodorus Valley Bancorp Inc20200128A193.7863.2861.7462.911.540.36
CVMCel-Sci Corporation20200128A27.8232.116.5912.0625.5220.06
CVNACarvana Co.20200128A11.299.285.585.973.713.32
CVRChicago Rivet & Machine Co.20200128A199.57
CVSCVS HEALTH CORPORATION20200128A1.911.630.630.730.990.9
CVTICovenant Transportation Group,20200128A20.4217.9210.1510.677.777.25
CVUCPI Aerostructures, Inc.20200128A64.2438.3120.3220.6117.9917.7
CVVCVD Equipment Corp.20200128A429.6351.64337.55350.414.091.25
CVXChevron Corporation20200128A1.781.531.411.380.120.15
CVYInvesco Zacks Multi-Asset Incom20200128ETF25.6820.296.697.2113.6113.08
CWCurtiss-Wright Corp.20200128A12.453.981.251.672.732.31
CWBSPDR Bloomberg Barclays Convert20200128ETF1.956.436.256.580.19-0.13
CWBCCommunity West BanCshares20200128A353.9825.4725.4725.4700
CWBRCohBar, Inc. Common Stock20200128A174.27147.7857.5660.1790.2287.61
CWCOConsolidated Water Co Inc20200128A36.1344.3410.7731.2833.5713.06
CWEBDirexion Daily CSI China Intern20200128ETF29.1119.657.596.1512.0613.5
CWENClearway Energy, Inc. Class C C20200128A8.96.573.934.452.642.12
CWENAClearway Energy, Inc. Class A20200128A18.478.176.087.212.090.96
CWHCamping World Holdings, Inc.20200128A21.0615.516.848.028.667.49
CWISPDR MSCI ACWI ex-US ETF20200128ETF4.123.292.832.920.470.39
CWKCushman & Wakefield plc Ordinar20200128A11.459.232.772.546.466.69
CWSAdvisorShares Focused Equity ET20200128ETF34.0143.4241.4439.891.983.53
CWSTCasella Waste Systems Inc20200128A16.3419.375.056.514.3212.87
CWTCalifornia Water Service20200128A11.165.622.432.433.183.19
CXDCChina XD Plastics Company Limit20200128A138.7288.458.6259.9529.7828.45
CXOCONCHO RESOURCES INC.20200128A6.034.752.822.641.942.12
CXPCOLUMBIA PROPERTY TRUST, INC.20200128A6.475.122.412.342.712.78
CXSEWisdomTree Trust WisdomTree Chi20200128ETF20.1612.9810.9211.642.061.33
CXWCoreCivic, Inc.20200128A11.157.584.714.692.882.89
CYCypress Semiconductor20200128A4.274.643.533.771.110.87
CYANCyanotech Corp20200128A845.44599.7555.52555.5244.1744.17
CYBWisdomTree Chinese Yuan Strate20200128ETF85.5257.6757.957.9-0.23-0.23
CYBECyberoptics Corp20200128A51.7731.9915.916.7116.0915.27
CYBRCyberArk Software Ltd.20200128A11.097.641.61.986.055.66
CYCCCyclacel Pharmaceuticals, Inc20200128A179.26254.61233.53236.6921.0817.92
CYCNCyclerion Therapeutics, Inc. Co20200128A55.6831.610.167.2721.4424.33
CYDChina Yuchai International Ltd.20200128A38.2421.7513.8513.887.897.87
CYHCommunity Health Systems, Inc.20200128A21.7418.955.4610.2713.58.68
CYRNCYREN Ltd.20200128A212.92196.21107.57168.4188.6427.8
CYRXCryoPort, Inc. Common Stock20200128A21.1816.575.754.610.8111.97
CYTKCytokinetics Inc.20200128A21.9820.89-6.21-5.6727.0926.56
CZAInvesco Zacks Mid-Cap ETF20200128ETF15.9515.3514.7114.710.640.65
CZNCCitizens & Northern Corporation20200128A307.3598.69100.0898.6-1.380.09
CZRCaesars Entertainment Corporati20200128A7.366.493.74.012.792.49
CZWICitizens Community Bancorp, Inc20200128A173.25101.3376.0876.0325.2425.29
CZZCosan Limited20200128A12.47.474.955.062.522.4
DDominion Energy, Inc Common Sto20200128A2.513.161.51.621.661.54
DACDanaos Corporation20200128A78.2831.369.5710.9921.820.37
DAIOData I/O Corp20200128A155.8385.5982.3681.263.234.33
DAKTDaktronics Inc20200128A23.5916.4810.5311.25.955.27
DALDelta Air Lines, Inc.20200128A2.372.051.31.050.751
DALIFirst Trust DorseyWright DALI 120200128ETF14.088.248.288.28-0.03-0.03
DALTAnfield Capital Diversified Alt20200128ETF35.316.7615.2615.261.51.5
DANDana Incorporated20200128A7.27.550.89-0.26.667.78
DARDARLING INGREDIENTS INC.20200128A5.283.422.241.831.181.59
DAREDare Bioscience, Inc. Common St20200128A128.87155.81138.03135.9717.7819.84
DAUDExchange-Traded Notes linked to20200128ETN48.5957.6357.6357.6300
DAUGFT Cboe Vest U.S. Equity Deep B20200128ETF19.7135.0335.0335.0300
DAXGlobal X Funds Global X DAX Ger20200128ETF79.4931.6631.6231.660.050
DBDeutsche Bank Aktiengesellschaf20200128A11.589.024.695.024.334
DBAWXtrackers MSCI All World ex US20200128ETF16.935.846.725.84-0.880
DBDDiebold Nixdorf Incorporated20200128A13.038.821.931.96.896.93
DBEFXtrackers MSCI EAFE Hedged Equi20200128ETF2.962.081.51.540.570.54
DBEHiM DBi Hedge Strategy ETF20200128ETF26.07
DBEMXtrackers MSCI Emerging Markets20200128ETF54.5823.1917.0823.156.110.04
DBEUXtrackers MSCI Europe Hedged Eq20200128ETF3.313.183.093.090.090.1
DBEZXtrackers MSCI Eurozone Hedged20200128ETF14.446.836.836.8300
DBGRXtrackers MSCI Germany Hedged E20200128ETF63.985.23-23.29-22.5528.5127.77
DBIDesigner Brands Inc.20200128A11.38.542.044.86.53.74
DBJPXtrackers MSCI Japan Hedged Equ20200128ETF4.521.991.831.890.160.11
DBLVAdvisorShares DoubleLine Value20200128ETF110.93113.89113.89113.8900
DBMFiM DBi Managed Futures Strategy20200128ETF20.964.534.534.5300
DBVTDBV Technologies S.A.20200128A30.1722.1811.9512.2110.239.97
DBXDropbox, Inc. Class A20200128A6.165.690.970.934.724.78
DCARDropCar, Inc. Common Stock20200128A304.45348.26240.86240.86107.39107.39
DCHFExchange-Traded Notes linked to20200128ETN40.3432.7832.7832.7800
DCIDonaldson Company, Inc.20200128A8.245.252.252.83.022.46
DCODucommun Incorporated20200128A35.5917.338.269.199.078.14
DCOMDime Community Bancshares20200128A13.0212.816.346.736.476.08
DCPDCP Midstream, LP20200128A13.377.582.312.075.275.51
DCPHDeciphera Pharmaceuticals, Inc.20200128A32.6110.518.016.62.53.91
DDDuPont de Nemours, Inc. Common20200128A3.271.981.161.160.830.82
DDD3D Systems Corp20200128A10.458.361.933.636.434.73
DDGProshares Short Oil & Gas20200128ETF50.139.93-0.430.0810.369.85
DDIVFirst Trust Exchange-Traded Fun20200128ETF10.8413.3414.4214.49-1.08-1.15
DDLSWisdomTree Dynamic Currency Hed20200128ETF28.1621.7821.7821.7800
DDMProShares Ultra Dow3020200128ETF2.352.251.774.920.48-2.67
DDOGDatadog, Inc. Class A Common St20200128A17.4610.095.936.474.163.61
DDSDillards Inc.20200128A17.656.730.10.486.636.25
DDWMWisdomTree Dynamic Currency Hed20200128ETF27.8522.1122.2521.56-0.140.55
DEDeere & Company20200128A4.043.351.471.751.881.6
DEAEasterly Government Properties,20200128A4.585.141.361.493.793.65
DEACDiamond Eagle Acquisition Corp.20200128A18.1913.828.529.365.314.47
DECKDeckers Outdoor Corp20200128A10.365.121.121.7943.33
DEEFXtrackers FTSE Developed ex US20200128ETF84.4434.5334.5334.5300
DEFInvesco Defensive Equity ETF20200128ETF16.926.636.036.020.60.61
DEFAiShares Adaptive Currency Hedge20200128ETF34.9228.5124.0928.514.410
DEIDouglas Emmett, Inc.20200128A6.613.591.992.331.61.26
DELLDell Technologies Inc.20200128A6.263.661.351.412.312.25
DEMWisdomTree Emerging Markets Hig20200128ETF8.734.284.583.66-0.30.62
DENNDENNY'S CORP20200128A5.5714.571.551.5413.0213.14
DESWisdomTree U.S. SmallCap Divide20200128ETF4.355.814.345.321.470.48
DESPDespegar.com, Corp.20200128A32.92168.319.657.696.35
DEURExchange-Traded Notes linked to20200128ETN10.451.661.661.6600
DEUSXtrackers Russell 1000 Comprehe20200128ETF9.287.527.367.360.150.15
DEWWisdomTree Global High Dividend20200128ETF13.015.465.194.940.270.52
DFEWisdomTree Europe SmallCap Divi20200128ETF10.275.664.965.240.70.42
DFENDirexion Daily Aerospace & Defe20200128ETF18.1320.363.935.1616.4315.2
DFFNDIFFUSION PHARMACEUTICALS INC20200128A62.0681.5737.2437.3444.3344.24
DFINDonnelley Financial Solutions,20200128A28.0610.754.454.486.36.27
DFJWisdomTree Japan SmallCap Divid20200128ETF11.274.965.335.27-0.36-0.31
DFNDReality Shares DIVCON Dividend20200128ETF430.44373.82373.82373.8200
DFNLDavis Select Financial ETF20200128ETF48.9131.4229.0129.012.412.41
DFSDiscover Financial Services20200128A3.072.52-0.131.522.651.01
DFVLiPath US Treasury 5-year Bull E20200128ETF62.59
DGDollar General Corp.20200128A43.410.811.132.612.29
DGAZVelocityShares 3x Inverse Natur20200128ETN23.2311.834.084.797.757.04
DGBPExchange-Traded Notes linked to20200128ETN27.9255.0555.0555.0500
DGICADonegal Group Inc20200128A80.5932.4730.2629.892.212.58
DGICBDonegal Group Inc20200128A241.06268.51232.39232.3936.1236.12
DGIIDigi International Inc20200128A21.3115.79-0.93.716.6912.09
DGLDVelocitySharesTM 3x Inverse Gol20200128ETF5.554.2-1.190.125.394.08
DGLYDigital Ally, Inc. Common Stock20200128A229.07247.21122.94145.7124.27101.52
DGPDB Gold Double Long ETN due Feb20200128ETN48.3436.1632.4533.763.712.4
DGREWisdomTree Trust WisdomTree Eme20200128ETF3826.0526.0126.020.040.02
DGROiShares Core Dividend Growth ET20200128ETF2.42.791.822.470.960.31
DGRSWisdomTree Trust WisdomTree U.S20200128ETF24.6625.5220.124.955.410.57
DGRWWisdomTree Trust WisdomTree U.S20200128ETF32.421.932.360.490.06
DGSWisdomTree Emerging Markets Sma20200128ETF10.996.513.043.523.472.98
DGTSPDR Global Dow ETF (based on T20200128ETF25.7211.6216.1211.46-4.50.16
DGXQuest Diagnostics Inc.20200128A4.192.921.041.161.891.76
DGZDB Gold Short ETN due February20200128ETN111.7371.6153.7153.7117.917.9
DHID.R. Horton Inc.20200128A2.772.51.441.121.061.38
DHILDiamond Hill Investment Group20200128A132.3550.8345.645.835.225
DHRDanaher Corporation20200128A2.183.730.650.823.082.92
DHSWisdomTree U.S. High Dividend F20200128ETF3.532.952.872.20.080.76
DHTDHT HOLDINGS, INC.20200128A15.6311.70.44.4511.287.24
DHXDHI Group, Inc.20200128A43.5844.216.075.8938.1438.32
DIASPDR Dow Jones Industrial Avera20200128ETF0.7116.115.8915.70.210.4
DIALColumbia Diversified Fixed Inco20200128ETF4.764.43.863.860.540.54
DIETDefiance Next Gen Food and Agri20200128ETF50.1326.7318.1721.028.565.71
DIGProShares Ultra Oil & Gas20200128ETF6.275.184.783.350.41.83
DIMWisdomTree International MidCap20200128ETF15.1411.7111.6711.680.040.03
DINDine Brands Global, Inc.20200128A14.558.243.654.854.593.39
DINTDavis Select International ETF20200128ETF58.6425.7624.524.511.261.25
DIODDiodes Inc20200128A12.988.881.40.427.498.46
DISThe Walt Disney Company20200128A1.521.50.490.581.010.92
DISCADiscovery, Inc. Series A Common20200128A3.423.310.660.962.652.36
DISCBDiscovery, Inc. Series B Common20200128A80.02
DISCKDiscovery, Inc. Series C Common20200128A3.673.310.780.892.532.43
DISHDISH Network Corp.20200128A3.563.511.011.392.52.11
DITAMCON Distributing Co.20200128A2.66337.88337.88337.8800
DIVGlobal X SuperDividend U.S. ETF20200128ETF8.697.393.062.414.334.98
DIVAAGFiQ Hedged Dividend Income Fu20200128ETF82.8548.524.91-58.5423.59107.04
DIVBiShares U.S. Dividend and Buyba20200128ETF10.778.026.236.231.791.79
DIVCC-Tracks Exchange Traded Notes20200128ETN672.21
DIVOAmplify CWP Enhanced Dividend I20200128ETF47.5536.7823.321.813.4814.98
DIVYReality Shares DIVS ETF20200128ETF392.72290.14276.57276.7813.5713.36
DJCBETRACS Bloomberg Commodity Inde20200128ETN72.0979.34107.23107.23-27.88-27.88
DJCIETRACS Linked to the Bloomberg20200128ETN35.5422.722.722.700
DJDInvesco Dow Jones Industrial Av20200128ETF29.3524.2526.2926.38-2.03-2.13
DJPiPath Bloomberg Commodity Index20200128ETN4.733.993.353.360.640.63
DJPYExchange-Traded Notes linked to20200128ETN23.058.7912.5912.59-3.8-3.8
DKDelek US Holdings, Inc.20200128A10.628.855.865.932.992.92
DKLDELEK LOGISTICS PARTNERS, LP20200128A54.7631.7519.2521.8712.59.87
DKSDick's Sporting Goods, Inc.20200128A7.624.271.31.842.972.43
DLADelta Apparel Inc.20200128A432.7158.05131.68145.226.3712.84
DLBDolby Laboratories, Inc.Class A20200128A11.695.63.694.111.911.49
DLBRVelocityShares Short LIBOR ETN20200128ETN126.44126.13126.13126.1300
DLNWisdomTree U.S. LargeCap Divide20200128ETF2.712.271.721.720.550.55
DLNGDYNAGAS LNG PARNERS LP20200128A97.0488.9365.9259.2923.0129.64
DLPHDelphi Technologies PLC Ordinar20200128A7.128.964.187.894.791.07
DLPNDolphin Entertainment, Inc.20200128A366.5242.08159.18161.1682.980.92
DLRDigital Realty Trust, Inc.20200128A2.261.80.30.461.51.34
DLSWisdomTree International SmallC20200128ETF8.573.723.483.40.240.32
DLTHDuluth Holdings Inc. Class B Co20200128A38.5827.9711.2111.3116.7616.66
DLTRDollar Tree Inc.20200128A3.962.641.281.251.361.4
DLXDeluxe Corporation20200128A11.145.171.832.153.343.02
DMACDiaMedica Therapeutics Inc. Com20200128A97.2483.579.0679.214.444.29
DMDVAAM S& P Developed Markets High20200128ETF984.54520.06520.06520.0600
DMLPDorchester Minerals LP20200128A42.1234.3822.1322.5712.2611.81
DMPIDelMar Pharmaceuticals, Inc. Co20200128A138.17116.5915.2417.29101.3599.29
DMRCDigimarc Corporation20200128A57.6738.1510.339.9327.8128.22
DMREDeltaShares S&P EM 100 & Manage20200128ETF54.13
DMRIDeltaShares S&P International M20200128ETF123.3993.4993.4993.4900
DMRLDeltaShares S&P 500 Managed Ris20200128ETF129.31209.24209.24209.2400
DMRMDeltaShares S&P 400 Managed Ris20200128ETF70.4548.248.248.200
DMRSDeltaShares S&P 600 Managed Ris20200128ETF271.66231.5810.49231.19221.080.39
DMTKDermTech, Inc. Common Stock20200128A161.63400.97172.11176.02228.86224.95
DNKNDunkin' Brands Group, Inc.20200128A7.076.373.213.263.163.11
DNLWisdomTree Global ex-US Quality20200128ETF24.119.0213.3816.275.642.75
DNLIDenali Therapeutics Inc. Common20200128A27.2223.210.794.622.4118.61
DNNDenison Mines Corp20200128A106.64101.685.5285.4116.0816.19
DNOVFT Cboe Vest U.S. Equity Deep B20200128ETF29.6123.7723.8423.72-0.070.05
DNOWNOW INC.20200128A10.988.732.613.466.125.27
DNRDenbury Resources, Inc.20200128A97.4879.8353.2565.1226.3314.49
DODiamond Offshore Drilling20200128A20.6516.757.728.6698.08
DOCPHYSICIANS REALTY TRUST20200128A5.424.331.642.152.682.18
DOCUDocuSign, Inc. Common Stock20200128A9.3613.7411.3211.632.422.1
DOGProShares Short Dow3020200128ETF2.112.331.611.750.720.59
DOGSArrow Dogs of the World ETF20200128ETF69.513.767.317.316.456.45
DOGZDogness (International) Corpora20200128A308.2204.41250.51251.2-46.1-46.79
DOLWisdomTree International LargeC20200128ETF16.257.237.17.290.13-0.05
DOMODomo, Inc. Class B Common Stock20200128A32.5317.18.558.38.568.8
DONWisdomTree U.S. MidCap Dividend20200128ETF5.812.753.032.79-0.27-0.04
DOOWisdomTree international Divide20200128ETF17.028.277.87.960.480.32
DOOOBRP Inc. Common Subordinate Vot20200128A10.776.970.711.876.255.1
DOORMASONITE INTERNATIONAL CORP20200128A19.1513.554.215.979.337.57
DORMDorman Products, Inc. New20200128A25.3610.816.376.164.444.65
DOVDover Corporation20200128A3.871.980.720.771.251.2
DOWDow Inc.20200128A5.082.851.531.641.321.21
DOXAmdocs Limited20200128A6.423.231.321.531.911.7
DPHCDiamondPeak Holdings Corp. Clas20200128A39.7639.4639.4639.4600
DPSTDirexion Daily Regional Banks B20200128ETF21.0312.812.1412.540.660.26
DPWDPW Holdings, Inc.20200128A143.91111.969.0573.0942.8438.81
DPZDomino's Pizza Inc.20200128A9.324.581.832.272.762.32
DRADDigirad Corporation20200128A327.26260.21149.5249.3110.7110.9
DREDuke Realty Corp.20200128A2.924.170.60.623.583.56
DRHDiamondRock Hospitality Company20200128A10.227.150.993.146.154
DRIDarden Restaurants, Inc.20200128A4.133.472.833.030.640.44
DRIODarioHealth Corp. Common Stock20200128A536.42758.41602.48595.21155.93163.2
DRIPDirexion Daily S&P Oil & Gas Ex20200128ETF25.8418.889.813.359.085.53
DRIVGlobal X Autonomous & Electric20200128ETF42.0437.4338.5937.02-1.160.41
DRNDirexion Daily Real Estate Bull20200128ETF33.4723.0319.117.843.935.19
DRNADicerna Pharmaceuticals, Inc.20200128A27.6222.634.427.5418.2115.09
DRQDril-Quip, Inc.20200128A15.847.43.153.814.253.59
DRRXDurect Corp20200128A59.2442.8317.2818.4225.5524.41
DRSKAptus Defined Risk ETF20200128ETF15.1915.714.8610.060.845.64
DRTTDIRTT Environmental Solutions L20200128A118.47346.75270.01282.376.7564.45
DRVDirexion Daily Real Estate Bear20200128ETF39.0921.619.6427.31.95-5.71
DRWWisdomTree Global ex-US Real Es20200128ETF16.617.660.185.777.481.88
DSDrive Shack Inc.20200128A28.124.2310.9511.2813.2712.95
DSEDuff & Phelps Select MLP and Mi20200128A31.0324.79.2810.215.4214.5
DSGXDescartes Systems Group Inc20200128A8.476.482.562.893.913.59
DSIiShares MSCI KLD 400 Social ETF20200128ETF3.74.512.6521.852.51
DSKEDaseke, Inc. Common Stock20200128A66.4632.1621.6421.9610.5210.2
DSLVVelocitySharesTM 3x Inverse Sil20200128ETF16.549.820.835.8194.01
DSPGDSP Group Inc20200128A20.9815.73.724.5111.9811.2
DSSDocument Security Systems, Inc.20200128A176.52186.1186185.990.110.12
DSSIDiamond S Shipping Inc. Common20200128A24.3622.4710.9811.4311.4811.04
DSTLDistillate U.S. Fundamental Sta20200128ETF37.111.1111.5911.46-0.48-0.35
DSWLDeswell Industries Inc20200128A471.131018.9441.52441.52577.38577.38
DSXDiana Shipping, Inc.20200128A39.8641.7718.7320.0623.0421.7
DTDynatrace, Inc.20200128A11.9414.729.759.64.975.12
DTDWisdomTree U.S. Total Dividend20200128ETF3.381.612.081.47-0.470.15
DTEDTE Energy Company20200128A4.413.872.242.241.631.63
DTEADAVIDsTEA Inc. Common Stock20200128A147.52111.27-6.736.46118104.82
DTECALPS Disruptive Technologies ET20200128ETF19.649.929.859.940.07-0.02
DTHWisdomTree International High D20200128ETF16.9612.412.3712.40.030
DTILPrecision BioSciences, Inc. Com20200128A48.3234.91612.6928.9122.21
DTNWisdomTree U.S. Dividend ex-Fin20200128ETF3.793.444.414.06-0.96-0.62
DTODB Crude Oil Double Short Excha20200128ETN228.9551.7954.6861.88-2.89-10.09
DTSSDatasea Inc. Common Stock20200128A396.14248.8174.82173.9473.9774.86
DTYLiPath US Treasury 10-year Bull20200128ETF10.9823.623.4323.60.170
DUGProShares UltraShort Oil & Gas20200128ETF8.5713.856.887.26.976.64
DUKDuke Energy Corporation20200128A1.831.90.61.081.30.82
DURAVanEck Vectors Morningstar Dura20200128ETF5.710.5910.3410.340.250.25
DUSADavis Select U.S. Equity ETF20200128ETF44.615.564.345.7911.229.77
DUSLDirexion Daily Industrials Bull20200128ETF35.4677.975.5576.882.351.02
DUSTDirexion Daily Gold Miners Inde20200128ETF16.6414.087.327.746.766.35
DVADaVita Inc.20200128A5.942.551.331.471.221.07
DVAXDynavax Technologies Corporatio20200128A24.6426.4415.0818.5111.387.94
DVDDover Motorsports20200128A262.85156.5156.5156.1200.38
DVLUFirst Trust Dorsey Wright Momen20200128ETF16.477.367.367.3600
DVNDevon Energy Corporation20200128A4.523.920.570.73.363.22
DVOLFirst Trust Dorsey Wright Momen20200128ETF14.18.554.794.863.773.69
DVOPSource Dividend Opportunity ETF20200128ETF92.97
DVPDeep Value ETF20200128ETF25.2711.6510.511.081.150.56
DVYiShares Select Dividend ETF20200128ETF1.461.990.941.261.040.73
DVYAiShares Asia/Pacific Dividend E20200128ETF42.6928.0223.81244.24.01
DVYEiShares Emerging Markets Divide20200128ETF12.449.539.139.140.40.39
DWASInvesco DWA SmallCap Momentum E20200128ETF14.815.593.494.052.11.54
DWATArrow Investments Trust Arrow D20200128ETF202.02152.12142.1380.191071.93
DWAWAdvisorShares Dorsey Wright FSM20200128ETF66.3622.4118.6917.793.724.63
DWCRArrow DWA Country Rotation ETF20200128ETF190.5149.3949.3949.3900
DWEQAdvisorShares Dorsey Wright Alp20200128ETF62.9543.2943.2943.2900
DWFISPDR Dorsey Wright Fixed Income20200128ETF13.49.779.279.270.510.51
DWLDDavis Select Worldwide ETF20200128ETF35.1516.5613.6813.832.882.73
DWMWisdomTree International Equity20200128ETF15.756.735.966.380.770.36
DWMCAdvisorShares Dorsey Wright Mic20200128ETF202.21179.17179.17179.1700
DWMFWisdomTree International Multif20200128ETF46.6725.0325.0325.0300
DWPPFirst Trust Dorsey Wright Peopl20200128ETF36.3225.9326.0125.99-0.08-0.06
DWSHAdvisorShares Dorsey Wright Sho20200128ETF34.9621.4815.7416.715.744.77
DWSNDawson Geophysical Company New20200128A148.41112.4670.893.4641.6619
DWUSAdvisorShares Dorsey Wright FSM20200128ETF60.1945.1845.1845.1800
DWXSPDR S&P International Dividend20200128ETF6.377.849.058.42-1.2-0.58
DXDynex Capital, Inc.20200128A7.696.911.361.975.564.94
DXCDXC Technology Company20200128A5.124.030.210.383.823.64
DXCMDexCom, Inc.20200128A16.027.083.843.983.243.1
DXDProShares UltraShort Dow 3020200128ETF4.533.992.793.111.190.87
DXGEWisdomTree Germany Hedged Equit20200128ETF52.4824.4224.4224.4200
DXJWisdomTree Japan Hedged Equity20200128ETF1.9710.367.699.942.680.43
DXJSWisdomTree Japan Hedged SmallCa20200128ETF54.9629.2228.5328.560.690.66
DXLGDestination XL Group, Inc.20200128A125.5599.0841.430.8757.6868.21
DXPEDXP Enterprises Inc20200128A62.3831.5416.7622.9814.798.56
DXYNDixie Group Inc20200128A262.34152.5249.4649.46103.06103.06
DYDycom Industries, Inc.20200128A17.556.31.82.694.53.61
DYAIDyadic International, Inc.20200128A85.5881.0350.9858.5830.0522.45
DYLSWisdomTree Dynamic Long/Short U20200128ETF12.4134.0931.7934.182.3-0.09
DYNFBlackRock U.S. Equity Factor Ro20200128ETF7.939.268.398.390.870.87
DYNTDynatronics Corp20200128A385.74287.2623423453.2553.25
DZKDirexion Daily Developed Market20200128ETF15.989.138.868.910.270.22
DZSIDASAN Zhone Solutions, Inc20200128A76.3950.5828.2632.4122.3218.16
DZZDB Gold Double Short ETN due Fe20200128ETN273.41244.71153.65180.6791.0664.04
EAElectronic Arts Inc20200128A3.372.130.20.581.941.55
EAFGrafTech International Ltd.20200128A10.148.372.093.136.265.24
EAGGiShares ESG US Aggregate Bond E20200128ETF6.934.734.314.320.420.41
EARNELLINGTON RESIDENTIAL MORTGAGE20200128A30.8919.037.2613.311.785.73
EARSAuris Medical Holding Ltd. Comm20200128A252.19354.12182.82183.48171.3170.64
EASGXtrackers MSCI EAFE ESG Leaders20200128ETF29.3118.0315.8718.032.160
EASIAmplify EASI Tactical Growth ET20200128ETF17.289.339.339.3300
EASTEASTSIDE DISTILLING , INC.20200128A87.3179.6327.135052.529.63
EATBrinker International, Inc.20200128A7.934.691.423.292.68
EBEventbrite, Inc. Class A Common20200128A20.5414.288.8911.145.393.14
EBAYeBay Inc20200128A2.912.530.370.722.161.82
EBFEnnis, Inc.20200128A12.986.214.64.571.61.63
EBIXEbix Inc20200128A19.6825.353.643.621.721.75
EBIZGlobal X E-commerce ETF20200128ETF32.4415.7618.7515.76-2.990
EBMTEagle Bancorp Montana, Inc20200128A141.9271.3557.1256.5114.2414.84
EBNDSPDR Bloomberg Barclays Emergin20200128ETF4.514.041.860.632.183.41
EBSEmergent Biosolutions, Inc.20200128A20.310.84.375.196.445.61
EBSBMeridian Bancorp, Inc.20200128A18.418.563.963.914.64.65
EBTCEnterprise Bancorp Inc.20200128A351.43140.33125.06124.4515.2715.88
ECHiShares MSCI Chile ETF20200128ETF9.676.232.832.873.43.35
ECHOEcho Global Logistics, Inc.20200128A16.0318.22.892.6115.3115.59
ECLEcolab, Inc.20200128A4.453.21-1.21-0.34.433.51
ECLNFirst Trust EIP Carbon Impact E20200128ETF12.415.85.745.80.060
ECNSiShares MSCI China Small-Cap ET20200128ETF60.8618.45-9.69-23.3528.1441.8
ECOLUS Ecology, Inc.20200128A28.2412.674.423.538.259.14
ECOMCHANNELADVISOR CORPORATION20200128A32.0415.782.33.7113.4712.07
ECONColumbia Emerging Markets Consu20200128ETF23.2721.3820.0419.441.341.94
ECORelectroCore, Inc. Common Stock20200128A104.3195.8716.8842.477953.4
ECOWPacer Emerging Markets Cash Cow20200128ETF57.0539.5339.8839.53-0.350
ECPGEncore Capital Group, Inc.20200128A19.2712.9821.4515.73-8.47-2.75
ECTECA Marcellus Trust 1 Interest20200128A255.8418.19200.74188.35217.45229.84
EDConsolidated Edison, Inc.20200128A3.432.580.631.081.951.49
EDCDirexion Daily Emerging Markets20200128ETF6.123.920.971.612.962.32
EDENiShares MSCI Denmark ETF20200128ETF16.6821.6220.6720.120.951.5
EDITEditas Medicine, Inc. Common St20200128A21.7935.688.998.3826.6927.3
EDIVSPDR S&P Emerging Markets Divid20200128ETF35.8521.2119.7119.851.51.36
EDNTEdison Nation, Inc. Common Stoc20200128A98.0471.273.297.5767.9863.7
EDOGALPS Emerging Sector Dividend D20200128ETF27.6719.9916.3916.393.63.6
EDOWFirst Trust Dow 30 Equal Weight20200128ETF20.5718.8418.2918.290.540.54
EDRYEuroDry Ltd. Common Shares20200128A1823.62269.46269.46269.4600
EDSAEdesa Biotech, Inc. Common Shar20200128A213.73141.994.36101.1447.5440.76
EDUCEducational Development Corp20200128A194.28151.9886.1892.7765.859.21
EDVVanguard World Funds Extended D20200128ETF6.733.311.031.312.282
EDZDirexion Daily Emerging Markets20200128ETF2.923.220.770.772.442.45
EEEl Paso Electric Company20200128A2.11.471.161.140.310.33
EEFTEuronet Worldwide Inc20200128A11.984.561.041.43.533.16
EEHELEMENTS Linked to the SPECTRUM20200128ETN614.64
EELVInvesco S&P Emerging Markets Lo20200128ETF43.0734.8235.5635.67-0.74-0.85
EEMiShares MSCI Emerging Markets E20200128ETF2.314.12.042.32.061.81
EEMAiShares MSCI Emerging Markets A20200128ETF24.2712.7913.0115.65-0.22-2.86
EEMDAAM S&P Emerging Markets High D20200128ETF79.9936.725.8436.7230.880
EEMOInvesco S&P Emerging Markets Mo20200128ETF85.92113.0591.7491.7421.3221.32
EEMSiShares MSCI Emerging Markets S20200128ETF80.5718.7817.417.41.381.38
EEMViShares Edge MSCI Min Vol Emerg20200128ETF2.861.931.361.350.580.59
EEMXSPDR MSCI Emerging Markets Foss20200128ETF23.782.9433-0.05-0.05
EESWisdomTree U.S. SmallCap Fund20200128ETF11.946.296.166.20.130.09
EETProShares Ultra MSCI Emerging M20200128ETF28.2214.9615.7916.15-0.83-1.2
EEVProShares Trust UltraShort MSCI20200128ETF4.623.230.940.982.292.25
EEXEmerald Holding, Inc.20200128A32.2116.597.9711.138.625.46
EFAiShares MSCI EAFE ETF20200128ETF1.462.171.421.520.750.65
EFADProShares MSCI EAFE Dividend Gr20200128ETF19.277.7810.6910.91-2.91-3.13
EFASGlobal X MSCI SuperDividend EAF20200128ETF58.1726.7526.7526.75-0.010
EFAViShares Edge MSCI Min Vol EAFE20200128ETF1.551.330.70.820.630.52
EFAXSPDR MSCI EAFE Fossil Fuel Rese20200128ETF41.7715.4513.2414.032.221.42
EFCEllington Financial Inc. Common20200128A5.645.24.032.731.162.46
EFGiShares MSCI EAFE Growth ETF20200128ETF6.354.421.983.242.441.18
EFNLiShares MSCI Finland ETF20200128ETF29.9227.4925.4227.492.080
EFOProShares Ultra MSCI EAFE20200128ETF82.5724.2324.2324.2300
EFOIEnergy Focus, Inc.20200128A151.19219.72172.21174.647.5145.12
EFSCEnterprise Financial Services C20200128A18.688.154.565.143.593.01
EFUProShares Trust UltraShort MSCI20200128ETF23.088.210.467.56-2.260.64
EFViShares MSCI EAFE Value ETF20200128ETF2.182.041.291.480.740.56
EFXEquifax, Incorporated20200128A6.072.51.171.351.331.15
EFZProShares Trust Short MSCI EAFE20200128ETF11.649.269.299.14-0.030.12
EGANeGain Corporation20200128A33.9815.967.9410.728.025.24
EGBNEagle Bancorp Inc20200128A13.475.61.541.284.154.35
EGHT8x8, Inc. Common Stock20200128A7.217.92.444.175.473.74
EGLEEagle Bulk Shipping Inc.20200128A28.1417.060.072.8416.9914.22
EGOEldorado Gold Corporation20200128A14.0711.932.863.669.068.25
EGOVNIC Inc20200128A13.217.341.251.4716.115.87
EGPEastGroup Properties Inc.20200128A10.444.131.471.762.662.37
EGPTVanEck Vectors Egypt Index ETF20200128ETF133.1168.3567.7267.840.640.52
EGRXEagle Pharmaceuticals, Inc.20200128A35.9716.3811.4210.674.965.71
EGYVaalco Energy, Inc.20200128A51.48117.9167.5177.9650.439.95
EHCEncompass Health Corporation Co20200128A7.863.962.422.531.541.43
EHTHeHealth, Inc.20200128A20.7313.915.617.138.36.78
EIDOiShares MSCI Indonesia ETF20200128ETF3.983.920.690.923.243.01
EIDXEidos Therapeutics, Inc. Common20200128A120.0234.1630.6831.023.483.14
EIGEmployers Holdings, Inc.20200128A17.677.786.656.161.131.61
EIGIEndurance International Group H20200128A29.0330.41-7.03-4.3137.4434.72
EIGREiger BioPharmaceuticals, Inc.20200128A38.0212.466.777.575.74.89
EINCVanEck Vectors Energy Income ET20200128ETF76.586.5353.7946.2232.7540.31
EIRLiShares MSCI Ireland ETF20200128ETF23.1813.369.128.694.244.66
EISiShares MSCI Israel ETF20200128ETF52.9824.8524.8624.85-0.020
EIXEdison International20200128A4.142.65-0.080.42.722.25
EJANInnovator MSCI Emerging Markets20200128ETF46.2318.418.0318.410.38-0.01
EJULInnovator MSCI Emerging Markets20200128ETF46.8922.6922.6222.620.070.07
EKARIdeanomics NextGen Vehicles and20200128ETF77.3218.0318.0318.0300
EKSOEkso Bionics Holdings, Inc. Com20200128A70.8886.1174.273.3311.9212.78
ELThe Estee Lauder Companies Inc.20200128A4.883.332.082.551.250.78
ELAEnvela Corporation20200128A73.674.1361.7560.5712.3713.55
ELANElanco Animal Health Incorporat20200128A4.4630.020.752.982.25
ELDWisdomTree Emerging Markets Loc20200128ETF12.6517.7710.4117.647.360.13
ELFe.l.f. Beauty, Inc.20200128A16.9110.535.925.684.624.85
ELGXEndologix Inc20200128A129.7483.3719.0312.1364.3371.23
ELLOEllomay Capital LTD20200128A233.66114.1459.4972.8954.6641.25
ELMDElectromed, Inc.20200128A214.7265.5346.7747.2218.7618.31
ELOXEloxx Pharmaceuticals, Inc. Com20200128A99.8768.5847.7347.1520.8521.43
ELSEquity Lifestyle Properties, In20200128A8.274.830.881.583.953.26
ELSEElectro-Sensors Inc20200128A347.07201.49116.29116.2985.1985.19
ELTKEltek Ltd20200128A15096.9978.4877.0418.5119.95
ELVTElevate Credit, Inc.20200128A28.4123.048.657.2314.3915.82
ELYCallaway Golf Company20200128A7.836.392.752.133.644.26
EMAGVanEck Vectors Emerging Markets20200128ETF179.62
EMANeMagin Corporation20200128A27.5433.9635.0331.69-1.072.27
EMBiShares J.P. Morgan USD Emergin20200128ETF0.922.132.062.080.080.05
EMBHiShares Interest Rate Hedged Em20200128ETF39.5332.3632.3632.3600
EMCBWisdomTree Emerging Markets Cor20200128ETF98.4259.3759.3759.3700
EMCFEmclaire Financial Corp20200128A480.99212.84212.84212.8400
EMCGWisdomTree Emerging Markets Con20200128ETF41.0516.6416.1516.150.490.49
EMDVProShares MSCI Emerging Markets20200128ETF74.6148.4947.8646.590.631.9
EMEEMCOR Group, Inc.20200128A12.675.550.82.044.753.52
EMFMGlobal X MSCI Next Emerging & F20200128ETF30.2618.8413.9813.984.864.86
EMGFiShares Edge MSCI Multifactor E20200128ETF16.510.118.468.961.671.16
EMHYiShares J.P. Morgan EM High Yie20200128ETF7.13.283.13.140.170.14
EMIFiShares Emerging Markets Infras20200128ETF47.0424.8523.7324.121.130.73
EMIHXtrackers Emerging Markets Bond20200128ETF116.46102.82102.82102.8200
EMKREmcore Corp20200128A77.2466.0758.860.627.275.45
EMLEastern Company20200128A235.8293.5280.5383.4512.9910.07
EMLCVanEck Vectors J.P. Morgan EM L20200128ETF2.972.551.031.571.520.99
EMLPFirst Trust North American Ener20200128ETF4.223.523.082.570.440.95
EMMFWisdomTree Emerging Markets Mul20200128ETF121.455.6845.3145.3110.3710.37
EMMSEmmis Communications Corp20200128A261.18161.07113.62113.7647.4447.3
EMNEastman Chemical Company20200128A6.393.011.261.311.751.7
EMNTPIMCO Enhanced Short Maturity A20200128ETF3.142.40.980.981.421.42
EMPEntergy Mississippi, LLC First20200128A35.6512.2812.2812.2800
EMQQEMQQ The Emerging Markets Inter20200128ETF17.9912.198.668.853.523.33
EMREmerson Electric Co.20200128A2.492.870.911.241.971.64
EMSGXtrackers MSCI Emerging Markets20200128ETF31.2917.4117.4117.4100
EMSHProShares Short Term USD Emergi20200128ETF74.8526.2924.5226.291.770
EMTLSPDR DoubleLine Emerging Market20200128ETF22.4420.5720.4420.490.130.08
EMTYProShares Decline of the Retail20200128ETF17.877.97.767.720.140.18
EMXEMX Royalty Corporation20200128A72.4963.9364.865.42-0.87-1.49
EMXCiShares MSCI Emerging Markets e20200128ETF51.1616.3212.0112.254.314.08
ENBEnbridge, Inc20200128A2.472.050.530.611.521.43
ENBLENABLE MIDSTREAM PARTNERS, LP20200128A10.838.562.643.355.925.2
ENDPEndo International plc20200128A18.0721.412.98.018.5113.44
ENFRAlerian Energy Infrastructure E20200128ETF37.517.2617.3516.7-0.090.56
ENGENGlobal Corp20200128A123.1285.6567.5876.518.079.16
ENLCENLINK MIDSTREAM, LLC20200128A18.5916.619.1210.497.496.11
ENLVEnlivex Therapeutics Ltd. Ordin20200128A793.31614.03607.08613.136.950.9
ENOBEnochian Biosciences Inc. Commo20200128A171.36185.61-88.96-93.35274.58278.96
ENORiShares MSCI Norway ETF20200128ETF42.4829.718.820.7810.98.91
ENPHEnphase Energy, Inc.20200128A6.996.5-0.620.757.125.75
ENREnergizer Holdings, Inc20200128A11.24.781.091.593.683.19
ENSEnerSys, Inc.20200128A14.756.062.073.353.992.71
ENSGThe Ensign Group, Inc.20200128A15.9210.842.793.18.057.74
ENSVEnservco Corp.20200128A162.19192.19125.8813166.3161.19
ENTGlobal Eagle Entertainment Inc.20200128A214.45146.46124.1111.4122.3635.06
ENTAEnanta Pharmaceuticals, Inc20200128A24.6810.725.365.195.365.53
ENTGEntegris Inc20200128A6.384.53.483.371.011.13
ENTRERShares Entrepreneur 30 ETF20200128ETF23.6428.3727.7127.710.660.66
ENTXEntera Bio Ltd. Ordinary Shares20200128A296.51315.6153.31153.31162.28162.28
ENVENVESTNET, INC.20200128A12.179.417.127.292.292.11
ENVAEnova International, Inc.20200128A18.910.434.734.775.75.66
ENZEnzo Biochem, Inc.20200128A58.2886.671.672.71513.9
ENZLiShares Trust iShares MSCI New20200128ETF30.5215.2911.6215.393.67-0.1
EOGEOG Resources, Inc.20200128A3.872.591.251.071.341.52
EOLSEvolus, Inc. Common Stock20200128A35.3833.369.759.2123.6224.16
EPACEnerpac Tool Group Corp.20200128A9.955.292.072.563.222.74
EPAMEPAM SYSTEMS, INC.20200128A16.235.253.243.612.011.64
EPAYBottomline Technologies Inc20200128A10.725.760.140.655.625.11
EPCEdgewell Personal Care Company20200128A12.16.942.43.174.543.76
EPDEnterprise Products Partners L.20200128A3.714.240.910.983.333.27
EPHEiShares MSCI Philippines ETF20200128ETF5.976.266.656.68-0.4-0.42
EPIWisdomTree India Earnings Fund20200128ETF4.143.581.381.52.22.09
EPIXESSA Pharma Inc. Common Stock20200128A47.89107.73117.52105.65-9.782.08
EPMEvolution Petroleum Corporation20200128A40.0627.5310.2112.4917.3315.04
EPOLiShares MSCI Poland ETF20200128ETF5.565.723.143.362.592.36
EPPiShares MSCI Pacific ex Japan E20200128ETF2.292.090.691.141.40.95
EPREPR Properties20200128A6.586.293.092.993.23.3
EPRFInnovator S&P Investment Grade20200128ETF10.824.631.742.782.891.85
EPRTEssential Properties Realty Tru20200128A7.874.712.14-0.082.574.8
EPSWisdomTree U.S. LargeCap Fund20200128ETF4.975.084.674.760.410.32
EPSNEpsilon Energy Ltd.20200128A439.56230.0754.5754.57175.5175.5
EPUiShares MSCI Peru ETF20200128ETF26.6921.3917.3918.4442.95
EPVProShares UltraShort FTSE Europ20200128ETF28.3217.8615.8715.681.992.18
EPZMEpizyme, Inc20200128A22.6515.1310.7811.454.353.68
EQEquillium, Inc. Common Stock20200128A121.0286.8862.0565.9624.8320.92
EQALInvesco Russell 1000 Equal Weig20200128ETF6.56.251.61.754.654.5
EQBKEquity Bancshares, Inc. Class A20200128A48.5525.4412.9114.4912.5310.95
EQCEquity Commonwealth20200128A6.932.671.050.771.621.9
EQHEquitable Holdings, Inc.20200128A4.372.470.971.231.51.23
EQIXEquinix, Inc. Common Stock REIT20200128A9.344.421.952.132.472.29
EQLALPS Equal Sector Weight ETF20200128ETF12.326.76.076.190.630.51
EQMEQM Midstream Partners, LP20200128A11.317.6633.74.653.96
EQREquity Residential20200128A3.742.50.220.212.292.29
EQRRProShares Equities for Rising R20200128ETF12.2114.0625.7816.41-11.71-2.34
EQSEquus Total Return, Inc.20200128A1016.11
EQTEQT CORP20200128A15.5511.594.475.317.116.27
EQWLInvesco S&P 100 Equal Weight ET20200128ETF28.0438.4128.1328.1310.2810.28
EQXEquinox Gold Corp.20200128A26.914.339.659.664.684.67
ERAERA GROUP INC.20200128A36.1317.262.950.4814.3216.79
ERFEnerplus Corporation20200128A19.2317.347.628.029.719.32
ERIEldorado Resorts, Inc20200128A9.556.62.423.344.183.26
ERIEErie Indemnity Co20200128A22.539.34-4.761.214.118.14
ERIIEnergy Recovery, Inc.20200128A19.1330.0639.7636.28-9.7-6.22
ERMEquityCompass Risk Manager ETF20200128ETF35.9619.4619.4619.4600
EROSEROS INTERNATIONAL PLC20200128A30.4727.532.774.7924.7722.75
ERSXERShares Non-US Small Cap ETF20200128ETF65.8345.575.8845.5-30.380
ERUSiShares MSCI Russia ETF20200128ETF9.879.077.327.071.752
ERXDirexion Daily Energy Bull 2X S20200128ETF7.378.246.515.251.722.98
ERYDirexion Daily Energy Bear 2X S20200128ETF5.533.31-0.31-0.173.623.48
ESEversource Energy20200128A3.331.891.051.320.840.57
ESBKElmira Savings Bank Elmira NY20200128A798.698.388.388.3800
ESCAEscalade Inc20200128A103.93119.8160.4358.8859.3860.93
ESEESCO Technologies, Inc.20200128A14.486.62-0.081.016.75.6
ESEAEuroseas Ltd.(Marshall Islands)20200128A248.64163.88134.49134.7529.3929.13
ESGFlexShares Trust FlexShares STO20200128ETF9.218.015.645.762.372.24
ESGDiShares Trust iShares ESG MSCI20200128ETF9.085.595.465.550.130.05
ESGEiShares, Inc. iShares ESG MSCI20200128ETF10.184.584.474.360.10.22
ESGGFlexShares STOXX Global ESG Imp20200128ETF43.3242.329.7842.312.520
ESGNColumbia Sustainable Internatio20200128ETF107.4152.0351.1651.160.870.87
ESGREnstar Group20200128A61.9526.7221.2420.475.486.25
ESGSColumbia Sustainable U.S. Equit20200128ETF60.742.9347.2547.25-4.32-4.32
ESGUiShares Trust iShares ESG MSCI20200128ETF2.511.591.441.40.140.19
ESGVVanguard ESG U.S. Stock ETF20200128ETF53.963.753.640.210.31
ESIElement Solutions Inc.20200128A8.839.093.975.055.124.05
ESLTElbit Systems Ltd20200128A31.9517.9913.8313.854.164.14
ESMLiShares ESG MSCI USA Small-Cap20200128ETF14.717.57.077.260.430.24
ESNTEssent Group LTD20200128A6.452.89-0.48-0.043.362.92
ESPEspey Mfg. & Electronics Corp20200128A376.91108.118.1194.889.9913.3
ESPOVanEck Vectors Video Gaming and20200128ETF16.8110.8313.8213.71-2.98-2.88
ESPREsperion Therapeutics, Inc.20200128A21.3412.80.874.411.938.4
ESQEsquire Financial Holdings, Inc20200128A63.5323.6527.7724.39-4.12-0.74
ESRTEMPIRE STATE REALTY TRUST, INC.20200128A7.456.823.584.413.242.41
ESSEssex Property Trust, Inc20200128A6.64.533.663.740.870.8
ESSAESSA Bancorp, Inc.20200128A111.1250.0851.9950.08-1.90
ESTAEstablishment Labs Holdings Inc20200128A87.7828.1718.2621.039.917.14
ESTCElastic N.V.20200128A14.647.663.94.193.763.47
ESTEEarthstone Energy Inc. Class A20200128A57.1729.559.3716.7920.1812.68
ESXBCommunity Bankers Trust Corpora20200128A75.7432.1921.9729.2110.222.98
ETEnergy Transfer LP Common Units20200128A7.835.743.763.271.972.46
ETFCE*Trade Financial Corporation20200128A3.575.10.40.474.74.63
ETHEthan Allen Interiors Inc20200128A11.168.032.322.875.715.16
ETHOETF Managers Trust New Issue20200128ETF29.1828.5327.6327.740.90.79
ETMEntercom Communications20200128A24.4424.712.2512.4112.4612.3
ETNEaton Corporation, plc Ordinary20200128A2.73.572.282.531.291.04
ETNB89bio, Inc. Common Stock20200128A233.6697.679.480.2718.217.34
ETONEton Pharmaceutcials, Inc. Comm20200128A98.76102.7564.1165.0138.6437.73
ETREntergy Corporation20200128A3.5920.61.061.40.94
ETRNEquitrans Midstream Corporation20200128A10.679.343.684.415.664.93
ETSYEtsy, Inc.20200128A7.645.573.124.22.451.36
ETTXEntasis Therapeutics Holdings I20200128A381.63217.32217.32217.3200
EUDGWisdomTree Europe Quality Divid20200128ETF38.2117.0717.0717.0700
EUDVProShares MSCI Europe Dividend20200128ETF19.5210.129.549.540.580.59
EUFNiShares MSCI Europe Financials20200128ETF5.434.541.42.473.132.07
EUMProShares Trust Short MSCI Emer20200128ETF5.759.979.579.570.410.41
EUMFWisdomTree Europe Multifactor F20200128ETF85.6164.6835.0764.6829.610
EUMViShares Edge MSCI Min Vol Europ20200128ETF15.2913.1813.1813.1800
EURLDirexion Daily FTSE Europe Bull20200128ETF13.2710.711.310.46-0.60.23
EURNEURONAV NV20200128A9.738.042.763.315.284.71
EURZXtrackers Eurozone Equity ETF20200128ETF57.77101.5101.72101.72-0.22-0.22
EUSAiShares MSCI USA Equal Weighted20200128ETF10.485.124.053.21.071.92
EUSCWisdomTree Europe Hedged SmallC20200128ETF22.8818.5117.4114.51.14.01
EVEaton Vance Corp.20200128A6.973.751.261.652.492.1
EVAEnviva Partners, LP20200128A32.8320.4420.7721.55-0.33-1.11
EVBGEverbridge, Inc. Common Stock20200128A13.236.373.063.753.312.62
EVBNEvans Bancorp Inc20200128A203.78202.2187.46187.9914.7314.21
EVCEntravision Communication20200128A61.6542.8933.2433.29.659.7
EVEREverQuote, Inc. Class A Common20200128A41.729.8316.2217.3313.6112.5
EVFMEvofem Biosciences, Inc. Common20200128A98.7773.537.6731.2335.8342.27
EVGNEVOGENE LTD.20200128A156.0583.8683.8683.8600
EVHEvolent Health, Inc Class A Com20200128A13.3110.1213.2512.09-3.12-1.96
EVIEVI Industries, Inc.20200128A99.6347.3235.1740.2412.157.08
EVKEver-Glory International Group,20200128A1917.810
EVLOEvelo Biosciences, Inc. Common20200128A285.34128.9994.796.2434.2932.76
EVOKEvoke Pharma, Inc.20200128A133.83115.0469.847345.1942.03
EVOLEvolving Systems, Inc.20200128A597.78655.74758.91758.91-103.17-103.17
EVOPEVO Payments, Inc. Class A Comm20200128A27.5515.45.355.4310.059.97
EVREvercore Inc.20200128A10.365.212.622.942.592.27
EVRGEvergy, Inc.20200128A3.442.421.821.450.60.51
EVRIEveri Holdings Inc20200128A10.535.961.121.944.844.02
EVSIEnvision Solar International, I20200128A207.77115.7109.11111.326.594.38
EVTCEVERTEC, INC.20200128A11.664.952.962.461.992.49
EVXVanEck Vectors Environmental Se20200128ETF40.4218.1918.3418.3-0.16-0.12
EWEdwards Lifesciences Corp20200128A5.424.051.321.552.732.5
EWAiShares MSCI Australia ETF20200128ETF4.363.481.41.922.071.56
EWBCEast-West Bancorp Inc20200128A7.64.232.692.461.531.77
EWCiShares MSCI Canada ETF20200128ETF3.562.731.792.220.950.52
EWCOInvesco Exchange-Traded Fund Tr20200128ETF33.917.8517.8517.8500
EWDiShares MSCI Sweden ETF20200128ETF3.162.63-0.620.023.252.6
EWGiShares MSCI Germany ETF20200128ETF3.433.022.172.460.850.56
EWGSiShares MSCI Germany Small-Cap20200128ETF27.1331.1225.5428.755.592.37
EWHiShares MSCI Hong Kong ETF20200128ETF4.293.77-0.3-0.154.073.92
EWIiShares MSCI Italy ETF20200128ETF3.430.581.112.421.89
EWJiShares MSCI Japan ETF20200128ETF1.71.460.660.820.80.64
EWJEiShares MSCI Japan Equal Weight20200128ETF17.1364.4334.934.929.5329.53
EWJViShares MSCI Japan Value ETF20200128ETF17.8732.4132.4132.4100
EWKiShares MSCI Belgium ETF20200128ETF10.956.965.15.311.861.65
EWLiShares MSCI Switzerland ETF20200128ETF2.451.840.150.631.691.21
EWMiShares MSCI Malaysia ETF20200128ETF3.792.951.41.381.551.57
EWMCInvesco S&P MidCap 400 Equal We20200128ETF16.4210.374.48-0.835.8911.2
EWNiShares MSCI Netherlands ETF20200128ETF3.562.380.560.991.831.4
EWOiShares MSCI Austria ETF20200128ETF27.7320.8119.7519.61.071.21
EWPiShares MSCI Spain ETF20200128ETF3.562.521.311.571.210.95
EWQiShares MSCI France ETF20200128ETF3.182.881.431.521.441.35
EWREInvesco S&P 500 Equal Weight Re20200128ETF12.22.8932.89-0.110
EWSiShares MSCI Singapore ETF20200128ETF4.333.592.252.381.351.2
EWSCInvesco S&P SmallCap 600 Equal20200128ETF31.7326.9125.926.021.010.89
EWTiShares MSCI Taiwan ETF20200128ETF2.552.130.180.321.951.81
EWUiShares MSCI United Kingdom ETF20200128ETF3.022.20.991.31.20.89
EWUSiShares MSCI United Kingdom Sma20200128ETF31.911.3310.8510.850.480.48
EWVProShares Trust UltraShort MSCI20200128ETF20.9616.3319.5916.16-3.260.17
EWWiShares MSCI Mexico ETF20200128ETF2.412.150.280.41.861.74
EWXSPDR S&P Emerging Markets Small20200128ETF17.1217.5614.1316.493.431.06
EWYiShares MSCI South Korea ETF20200128ETF1.674.443.23.271.251.21
EWZiShares MSCI Brazil ETF20200128ETF2.22.660.70.871.961.79
EWZSiShares MSCI Brazil Small-Cap E20200128ETF15.5811.8511.8711.85-0.010
EXASExact Sciences Corp20200128A10.056.190.410.575.85.62
EXCExelon Corporation20200128A2.162.320.190.352.121.97
EXELExelixis Inc20200128A6.4411.551.552.26109.29
EXFOEXFO INC.20200128A81.1178.664.665.5674.0173.1
EXIiShares Global Industrials ETF20200128ETF18.0610.099.99.810.190.28
EXKEndeavour Silver Corp.20200128A49.0351.2923.0824.1828.2127.11
EXLSExlService Holdings, Inc.20200128A18.577.263.883.973.373.29
EXPEagle Materials, Inc.20200128A11.625.220.81.674.413.55
EXPCExperience Investment Corp. Cla20200128A48.0325.3518.1418.147.217.21
EXPDExpeditors International of Was20200128A3.654.11.42.182.71.91
EXPEExpedia Group, Inc. Common Stoc20200128A3.912.550.650.861.91.69
EXPIeXp World Holdings, Inc. Common20200128A38.7840.4115.0518.0925.3622.32
EXPOExponent Inc20200128A14.676.431.62.094.844.35
EXPRExpress, Inc.20200128A2217.948.517.439.4310.49
EXRExtra Space Storage, Inc.20200128A5.643.641.183.182.460.46
EXTNExterran Corporation20200128A51.8235.6813.3318.0822.3417.59
EXTRExtreme Networks20200128A14.4715.311.11.4414.2113.87
EYENational Vision Holdings, Inc.20200128A12.0412.091.761.9610.3310.13
EYEGEyegate Pharmaceuticals, Inc. C20200128A122.88108.5359.2252.8449.3155.69
EYENEyenovia, Inc. Common Stock20200128A356.37152.0323.5734.88128.46117.15
EYESSecond Sight Medical Products,20200128A106.84119.7646.6643.2173.176.55
EYLDCambria Emerging Shareholder Yi20200128ETF162.463.4625.1425.1538.3338.32
EYPTEyePoint Pharmaceuticals, Inc.20200128A77.7260.9540.0443.2720.9117.68
EZAiShares MSCI South Africa ETF20200128ETF6.493.82.382.481.421.33
EZJProShares Ultra MSCI Japan20200128ETF41.24.784.784.7800
EZMWisdomTree U.S. MidCap Fund20200128ETF7.852.72.032.160.660.54
EZPWEzcorp Inc20200128A18.7413.07-0.221.5813.2911.49
EZUiShare MSCI Eurozone ETF of ISH20200128ETF2.431.91.011.470.890.43
FFord Motor Company20200128A11.188.843.253.785.585.05
FAARFirst Trust Alternative Absolut20200128ETF32.3326.6627.0527-0.39-0.34
FABFirst Trust Multi Cap Value Alp20200128ETF30.5522.7720.7720.7722
FADFirst Trust Multi Cap Growth Al20200128ETF34.7721.915.915.95.995.99
FAFFirst American Financial Corpor20200128A5.598.35.135.063.163.23
FALNiShares Fallen Angels USD Bond20200128ETF12.228.9628.9228.930.040.03
FAMIFarmmi, Inc.20200128A328.43220.05103.3799.31116.68120.74
FANFirst Trust Global Wind Energy20200128ETF127.322.125.595.21.73
FANGDiamondback Energy, Inc.20200128A7.013.5811.32.582.28
FARMFarmer Bros Co20200128A52.3229.488.4910.4320.9919.05
FAROFaro Technologies Inc20200128A30.6615.657.498.768.166.89
FASDirexion Daily Financial Bull 320200128ETF5.955.460.630.54.834.96
FASTFastenal Co20200128A3.122.890.480.532.422.36
FATFAT Brands Inc. Common Stock20200128A312.6170.6487.9792.5682.6778.08
FATEFate Therapeutics, Inc.20200128A24.5613.113.135.819.987.3
FAUGFT Cboe Vest U.S. Equity Buffer20200128ETF33.7234.1234.1234.1200
FAUSFirst Trust Australia AlphaDEX20200128ETF51.44132.510.0210.32122.48122.17
FAZDirexion Daily Financial Bear 320200128ETF8.775.292.983.482.31.8
FBFacebook, Inc. Class A20200128A1.561.240.220.791.030.45
FBCFlagstar Bancorp, Inc. New20200128A20.578.913.473.585.445.33
FBGXUBS AG FI Enhanced Large Cap Gr20200128ETN49.3830.3729.9929.990.380.38
FBHSFORTUNE BRANDS HOME & SECURITY,20200128A4.792.771.772.110.67
FBIOFortress Biotech, Inc.20200128A58.4894.6567.0960.3127.5634.34
FBIZFirst Business Financial Servic20200128A156.4278.126969.289.118.84
FBKFB Financial Corporation20200128A17.619.474.95.464.574.01
FBMFoundation Building Materials,20200128A15.899.950.915.719.044.24
FBMSFirst Bancshares, Inc.20200128A26.3844.076.066.7438.0137.34
FBNCFirst Bancorp/NC20200128A18.4651.2216.5416.6534.6834.57
FBNDFidelity Total Bond ETF20200128ETF2.52.292.162.20.120.09
FBPFirst BanCorp.20200128A15.549.094.354.64.744.49
FBSSFauquier Bankshares Inc20200128A746.98174.96174.96174.9600
FBTFirst Trust NYSE Arca Biotechno20200128ETF104.153.023.621.130.53
FBZFirst Trust Brazil AlphaDEX Fun20200128ETF57.4849.1558.1449.15-8.990
FCFranklin Covey Company20200128A30.4237.4130.9632.286.455.13
FCAFirst Trust China AlphaDEX Fund20200128ETF111.6177.0777.0777.0700
FCALFirst Trust California Municipa20200128ETF27.3713.6513.4113.410.240.24
FCANFirst Trust Canada AlphaDEX Fun20200128ETF21.6199900
FCAPFirst Capital Inc20200128A549.35182.99165.23165.2317.7617.76
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200128A7.576.091.321.574.784.52
FCBCFirst Community Bankshares, Inc20200128A39.2918.5711.1513.157.425.42
FCBPFirst Choice Bancorp Common Sto20200128A129.6475.1475.1275.120.020.02
FCCOFirst Community Corp20200128A445.07147.66146.46147.671.2-0.01
FCCY1st Constitution Bancorp20200128A521.58167.62135.64156.331.9811.32
FCEFFirst Trust CEF Income Opportun20200128ETF48.1319.911.710.688.29.22
FCELFuelCell Energy Inc NEW (DE)20200128A56.5651.3922.1827.1429.224.24
FCFFirst Commonwealth Financial Co20200128A7.857.72.752.644.965.06
FCFSFirstCash, Inc.20200128A165.583.193.162.382.42
FCGFirst Trust Natural Gas ETF20200128ETF10.169.543.454.436.095.11
FCNFTI Consulting, Inc.20200128A14.548.123.413.324.74.79
FCNCAFirst Citizens BancShares Inc20200128A45.125.1216.3518.618.095.85
FCOMFidelity MSCI Communication Ser20200128ETF4.712.481.942.10.540.38
FCORFidelity Corporate Bond ETF20200128ETF11.0412.136.556.875.585.27
FCPIFidelity Stocks for Inflation E20200128ETF23.4577.5677.5677.5600
FCPTFour Corners Property Trust, In20200128A5.894.8-2.64-0.077.444.88
FCTRFirst Trust Lunt U.S. Factor Ro20200128ETF22.416.211615.90.20.31
FCVTFirst Trust SSI Strategic Conve20200128ETF30.612.6712.5712.580.10.09
FCXFreeport-McMoran Inc.20200128A8.957.680.761.926.925.75
FDBCFidelity D & D Bancorp, Inc. Co20200128A310.0691.8891.8891.8800
FDDFirst Trust STOXX European Sele20200128ETF11.2810.9810.9810.8-0.010.18
FDEFFirst Defiance Financial Corp20200128A12.5211.821.241.6110.5810.22
FDEMFidelity Targeted Emerging Mark20200128ETF20.298.5812.6712.69-4.09-4.11
FDEVFidelity Targeted International20200128ETF8.1411.9613.0513.05-1.09-1.09
FDHYFidelity High Yield Factor ETF20200128ETF20.6159.582.22.257.3857.38
FDISFidelity MSCI Consumer Discreti20200128ETF5.278.618.088.270.530.34
FDIVFirst Trust Strategic Income ET20200128ETF28.3678.13148.4479.87-70.31-1.74
FDLFirst Trust Morningstar Dividen20200128ETF3.422.942.452.470.480.47
FDLOFidelity Low Volatility Factor20200128ETF10.015.224.094.441.130.78
FDMFirst Trust Dow Jones Select Mi20200128ETF13.6412.127.8912.074.230.05
FDMOFidelity Momentum Factor ETF20200128ETF15.644.973.284.921.70.05
FDNFirst Trust Dow Jones Internet20200128ETF3.641.81-0.16-0.241.962.04
FDNIFirst Trust Dow Jones Internati20200128ETF84.0217.54-2.744.6120.2912.94
FDPFresh Del Monte Produce Inc.20200128A20.7810.964.756.266.214.7
FDRRFidelity Dividend ETF for Risin20200128ETF36.7414.914.3114.380.590.52
FDSFactset Research Systems20200128A9.183.970.931.263.042.71
FDTFirst Trust Developed Markets e20200128ETF21.629.679.539.520.140.15
FDTSFirst Trust Developed Markets e20200128ETF81.1470.6870.6870.6800
FDUSFidus Investment Corp.20200128A17.5917.419.89.267.618.15
FDVVFidelity High Dividend ETF20200128ETF15.9613.919.5712.274.351.64
FDXFedEx Corporation20200128A4.232.760.371.342.391.43
FEFirstEnergy Corp.20200128A2.092.140.790.911.351.23
FEIMFrequency Electronics, Inc.20200128A297.95120.98120.98120.9800
FELEFranklin Electric Co Inc20200128A11.495.40.580.464.834.94
FEMFirst Trust Emerging Markets Al20200128ETF18.1910.989.878.921.112.06
FEMBFirst Trust Emerging Markets Lo20200128ETF11.2112.775.3512.747.420.02
FEMSFirst Trust Emerging Markets Sm20200128ETF48.6626.7727.9627.91-1.18-1.14
FENCFennec Pharmaceuticals Inc. Com20200128A61.5145.417.468.0737.9637.34
FENYFidelity MSCI Energy Index ETF20200128ETF6.956.164.835.271.330.89
FEPFirst Trust Europe AlphaDEX Fun20200128ETF15.4913.0712.9312.950.140.12
FETFORUM ENERGY TECHNOLOGIES, INC.20200128A89.8370.1728.2229.5841.8740.51
FEUZFirst Trust Eurozone AlphaDEX20200128ETF105.2523.6924.8924.89-1.2-1.2
FEXFirst Trust Large Cap Core Alph20200128ETF4.622.692.282.040.420.65
FEYEFireEye, Inc.20200128A6.588.320.180.68.157.72
FEZSPDR EURO STOXX 50 ETF20200128ETF2.522.660.60.862.061.79
FFFuture Fuel Corporation20200128A25.0213.623.384.3410.249.28
FFBCFirst Financial Bancorp20200128A6.628.17-0.520.48.697.77
FFBWFFBW, Inc. Common Stock20200128A26.3816.9413.1113.453.833.49
FFGFBL Financial Group20200128A63.0338.0418.819.1419.2418.9
FFHGFormula Folios Hedged Growth ET20200128ETF36.5927.7825.6824.752.13.03
FFHLFuwei Films (Holdings) Co., Ltd20200128A519.01312.5351.57351.17-39.07-38.67
FFICFlushing Financial Corp20200128A24.5417.063.033.514.0313.57
FFINFirst Financial Bankshares Inc20200128A12.068.43.293.535.114.87
FFIUUVA Unconstrained Medium-Term F20200128ETF25.985.065.055.050.010.01
FFIVF5 Networks Inc20200128A12.2711.886.728.535.163.35
FFNWFirst Financial Northwest, Inc20200128A82.8256.9948.949.398.097.6
FFRFirst Trust FTSE EPRA/NAREIT Gl20200128ETF67.7357.1249.7249.727.47.4
FFSGFormulaFolios Smart Growth ETF20200128ETF43.0827.4726.6126.80.860.68
FFTGFormulaFolios Tactical Growth E20200128ETF27.1917.1214.616.052.521.08
FFTIFormulaFolios Tactical Income E20200128ETF16.499.969.969.9600
FFTYInnovator IBD 50 ETF20200128ETF8.147.984.91-2.053.0710.03
FFWMFirst Foundation Inc.20200128A28.9963.4120.2820.4543.1442.96
FGFGL Holdings Ordinary Shares20200128A10.99.181.322.217.866.72
FGBIFIRST GUARANTY BANCSHARES INC20200128A463.6230.48151.73230.0778.750.42
FGDFirst Trust Dow Jones Global Se20200128ETF14.2310.5811.5810.21-1.010.37
FGENFibroGen, Inc20200128A16.7212.752.982.119.7710.64
FGMFirst Trust Germany AlphaDEX Fu20200128ETF16.9510.918.6810.912.230
FHBFirst Hawaiian, Inc. Common Sto20200128A8.25.312.072.233.253.08
FHKFirst Trust Hong Kong AlphaDEX20200128ETF118.96114.51114.51114.5100
FHLCFidelity MSCI Health Care Index20200128ETF6.026.913.43.543.513.38
FHNFirst Horizon National Corporat20200128A6.179.696.286.763.42.93
FIFRANKS INTERNATIONAL N.V.20200128A28.3523.5221.1823.112.340.41
FIBKFirst Interstate BancSystem, In20200128A17.096.873.464.53.412.37
FIBRiShares Edge U.S. Fixed Income20200128ETF6.484.214.214.2100
FICOFair Isaac Corporation20200128A17.410.057.528.052.532
FIDFirst Trust Exchange-Traded Fun20200128ETF33.2527.6626.2926.661.371
FIDIFidelity International High Div20200128ETF76.846.1945.9845.980.210.21
FIDUFidelity MSCI Industrials Index20200128ETF5.222.261.081.131.171.13
FIEEFI Enhanced Europe 50 ETN20200128ETN111.7973.8574.2873.82-0.430.03
FIHDUBS AG FI Enhanced Global High20200128ETN97.8532.3940.1736.37-7.79-3.98
FILLiShares MSCI Global Energy Prod20200128ETF78.4643.4942.2941.351.212.14
FINXGlobal X Funds Global X FinTech20200128ETF22.0513.3813.0512.560.330.82
FISFidelity National Information S20200128A3.032.811.121.51.691.31
FISIFinancial Institutions Inc20200128A46.9321.414.0915.667.315.73
FISRSPDR SSGA Fixed Income Sector R20200128ETF15.354.954.434.480.520.46
FISVFiserv Inc20200128A2.552.960.050.112.912.85
FITFitbit, Inc. Class A common sto20200128A14.989.946.166.573.783.38
FITBFifth Third Bancorp20200128A3.53.21.671.251.541.96
FITESPDR S&P Kensho Future Security20200128ETF77.1592.91105.31105.31-12.4-12.4
FIVAFidelity International Value Fa20200128ETF44.0339.8639.8639.8600
FIVEFive Below, Inc. Common Stock20200128A9.534.933.875.271.05-0.34
FIVGDefiance Next Gen Connectivity20200128ETF7.547.955.634.152.323.8
FIVNFIVE9, INC.20200128A13.378.012.812.785.25.23
FIWFirst Trust Water ETF20200128ETF11.0717.2517.4117.48-0.17-0.23
FIXComfort Systems USA, Inc.20200128A13.166.094.43.881.692.21
FIXDFirst Trust TCW Opportunistic F20200128ETF7.083.863.873.34-0.010.52
FIXXHomology Medicines, Inc. Common20200128A42.4481.912.3314.0969.5767.81
FIZZNational Beverage Corp.20200128A16.1412.524.715.227.817.31
FJNKPacific Global Focused High Yie20200128ETF17.2815.9115.9115.9100
FJPFirst Trust Japan AlphaDEX Fund20200128ETF32.2416.9316.9316.9300
FKOFirst Trust South Korea AlphaDE20200128ETF57.175.475.475.4700
FKUFirst Trust United Kingdom Alph20200128ETF58.9140.9841.0440.98-0.060
FLFoot Locker, Inc.20200128A4.645.760.013.665.752.11
FLAGFLAG-Forensic Accounting Long-S20200128ETF81.1432.42-38.1834.5270.6-2.1
FLATiPath US Treasury Flattener ETN20200128ETF78.88
FLAUFranklin FTSE Australia ETF20200128ETF382.5876.7676.7676.7600
FLAXFranklin FTSE Asia ex Japan ETF20200128ETF62.0126.23-1.4726.2327.70
FLBLFranklin Liberty Senior Loan ET20200128ETF31.0317.3917.3917.3900
FLBRFranklin FTSE Brazil ETF20200128ETF20.6213.311.8415.71.46-2.4
FLCAFranklin FTSE Canada ETF20200128ETF1001.42261.9261.9261.900
FLCBFranklin Liberty U.S. Core Bond20200128ETF12.488.918.588.580.320.32
FLCHFranklin FTSE China ETF20200128ETF44.0232.3321.8332.0110.50.32
FLCOFranklin Liberty Investment Gra20200128ETF26.2819.7319.7319.7300
FLDMFluidigm Corporation20200128A26.430.342.754.7227.5925.62
FLDRFidelity Low Duration Bond Fact20200128ETF3.361.881.881.8800
FLEEFranklin FTSE Europe ETF20200128ETF9.9819.97-13.98-4.2633.9524.23
FLEHFranklin FTSE Europe Hedged ETF20200128ETF34.729.6929.6929.6900
FLEUBarclays ETN+ FI Enhanced Europ20200128ETN122.42
FLEXFlex Ltd. Ordinary Shares20200128A8.1511.323.252.38.079.03
FLFRFranklin FTSE France ETF20200128ETF12.343.153.153.1500
FLGBFranklin FTSE United Kingdom ET20200128ETF21.3420.3216.9620.463.36-0.14
FLGECredit Suisse FI Large Cap Grow20200128ETN43.0822.6922.1722.260.520.44
FLGRFranklin FTSE Germany ETF20200128ETF13.0410.449.9510.170.480.27
FLGTFulgent Genetics, Inc. Common S20200128A67.5773.7935.5265.838.277.99
FLHKFranklin FTSE Hong Kong ETF20200128ETF25.056.62-3.457.8910.07-1.27
FLHYFranklin Liberty High Yield Cor20200128ETF11.4412.1514.3412.15-2.20
FLIAFranklin Liberty International20200128ETF36.5119.7319.7319.7300
FLICFirst of Long Island Corp/The20200128A35.7336.4715.1415.1221.3321.35
FLINFranklin FTSE India ETF20200128ETF23.2234.0933.9744.940.12-10.86
FLIRFlir Systems Inc20200128A6.059.431.053.298.386.14
FLIYFranklin FTSE Italy ETF20200128ETF14.112.2717.5616.93-5.29-4.66
FLJHFranklin FTSE Japan Hedged ETF20200128ETF50.5423.6362.4923.63-38.860
FLJPFranklin FTSE Japan ETF20200128ETF31.6427.7827.7827.7800
FLKRFranklin FTSE South Korea ETF20200128ETF75.2829.226.925.492.33.71
FLLFull House Resorts, Inc.20200128A95.0651.7919.2619.2632.5332.53
FLLAFranklin FTSE Latin America20200128ETF43.3816.4216.8216.42-0.40
FLLVFranklin Liberty U.S. Low Volat20200128ETF11.399.439.219.360.220.07
FLMFirst Trust Global Engineering20200128ETF144.2915.0615.0615.0600
FLMBFranklin Liberty Municipal Bond20200128ETF27.4919.0319.0319.0300
FLMIFranklin Liberty Intermediate M20200128ETF20.9126.2826.2826.2800
FLMNFalcon Minerals Corporation Cla20200128A54.7136.1826.9424.59.2411.68
FLMXFranklin FTSE Mexico ETF20200128ETF60.8737.2237.2237.2200
FLNFirst Trust Latin America Alpha20200128ETF44.669.228.968.990.260.23
FLNGFLEX LNG Ltd. Ordinary Shares20200128A127.41350.56335.39339.3415.1611.21
FLNTFluent, Inc. Common Stock20200128A53.1561.17-2.52.6563.6758.53
FLOFlowers Foods, Inc.20200128A4.824.411.872.492.541.92
FLOTiShares Floating Rate Bond ETF20200128ETF1.961.231.171.170.060.06
FLOWSPX FLOW, Inc.20200128A15.945.831.792.144.043.7
FLQDFranklin LibertyQ Global Divide20200128ETF37.9725.7724.224.171.571.6
FLQEFranklin LibertyQ Emerging Mark20200128ETF73.4351.0648.4448.492.622.57
FLQGFranklin LibertyQ Global Equity20200128ETF15.1413.08-6.41-6.4119.4819.48
FLQHFranklin LibertyQ International20200128ETF32.6814.9514.9514.9500
FLQLFranklin LibertyQ U.S. Equity E20200128ETF6.815.555.575.51-0.010.04
FLQMFranklin LibertyQ U.S. Mid Cap20200128ETF18.4914.0213.2213.550.80.46
FLQSFranklin LibertyQ U.S. Small Ca20200128ETF22.3124.1221.8414.962.279.15
FLRFluor Corporation20200128A8.086.041.592.174.463.88
FLRNSPDR Bloomberg Barclays Investm20200128ETF3.291.761.691.690.070.07
FLRTPacific Global Senior Loan ETF20200128ETF13.45
FLRUFranklin FTSE Russia ETF20200128ETF44.1235.0235.0235.0200
FLSFlowserve Corporation20200128A7.424.991.621.653.383.34
FLSAFranklin FTSE Saudi Arabia ETF20200128ETF91.9345.5145.5145.5100
FLSPFranklin Liberty Systematic Sty20200128ETF68.34
FLSWFranklin FTSE Switzerland ETF20200128ETF50.0336.5936.3136.310.280.28
FLTFleetCor Technologies, Inc.20200128A6.113.461.11.312.362.15
FLTBFidelity Limited Term Bond ETF20200128ETF3.542.522.262.260.260.26
FLTRVanEck Vectors Investment Grade20200128ETF49.959.959.9500
FLTWFranklin FTSE Taiwan ETF20200128ETF54.4342.0442.0442.0400
FLWS1-800-FLOWERS.COM Inc20200128A14.3511.612.133.249.488.37
FLXNFlexion Therapeutics, Inc.20200128A2020.482.323.8318.1616.64
FLXSFlexsteel Industries20200128A122.1995.1545.763.249.4431.94
FLZAFranklin FTSE South Africa20200128ETF28.3618.6718.6718.6700
FMiShares MSCI Frontier 100 Fund20200128ETF20.430.3712.3112.8218.0617.55
FMAOFarmers & Merchants Bancorp, In20200128A133.765.7167.5965.81-1.88-0.1
FMATFidelity MSCI Materials Index E20200128ETF6.963.533.323.410.210.12
FMBFirst Trust Managed Municipal E20200128ETF42.693.413.41-0.71-0.71
FMBHFirst Mid Bancshares, Inc. Comm20200128A52.838.1229.9330.168.197.96
FMBIFirst Midwest Bancorp Inc/IL20200128A7.5814.741.851.9812.8912.76
FMCFMC Corporation20200128A5.823.410.691.182.712.23
FMCIForum Merger II Corporation Cla20200128A23.62101.73-4.46-4.46106.19106.19
FMFFirst Trust Managed Futures Str20200128ETF70.739.7339.7339.7300
FMHIFirst Trust Municipal High Inco20200128ETF9.245.035.015.010.020.02
FMKFirst Trust Mega Cap AlphaDEX F20200128ETF32.5418.4416.7216.931.721.51
FMNBFarmers National Banc Corp20200128A17.6810.990.634.5410.376.46
FNFabrinet20200128A14.146.612.793.423.823.18
FNBF.N.B. Corp20200128A8.467.230.961.296.275.94
FNCBFNCB Bancorp Inc. Common Stock20200128A168.32108.27105.54105.762.732.51
FNCLFidelity MSCI Financials Index20200128ETF4.672.872.352.330.520.54
FNDFloor & Decor Holdings, Inc.20200128A10.876.693.43.773.292.92
FNDASchwab Fundamental U.S. Small C20200128ETF4.964.242.553.021.691.21
FNDBSchwab Fundamental U.S. Broad M20200128ETF19.675.886.616.56-0.73-0.68
FNDCSchwab Fundamental Internationa20200128ETF12.194.954.634.720.320.22
FNDESchwab Fundamental Emerging Mar20200128ETF5.985.023.952.721.072.3
FNDFSchwab Fundamental Internationa20200128ETF7.164.964.334.770.630.19
FNDXSchwab Fundamental U.S. Large C20200128ETF3.683.492.562.530.930.96
FNFFidelity National Financial, In20200128A3.668.487.287.531.20.95
FNGDMicroSectors FANG+ Index -3X In20200128ETN13.0613.478.1710.15.33.37
FNGOMicroSectors FANG+ Index 2X Lev20200128ETN10.666.960.692.296.274.68
FNGSMicroSectors FANG+ ETNs due Jan20200128ETN20.4367.1673.2651.76-6.0915.4
FNGUMicroSectors FANG+ Index 3X Lev20200128ETN6.8162.693.843.312.16
FNGZMicroSectors FANG+ Index -2X In20200128ETN13.497.050.663.626.393.43
FNHCFedNat Holding Company Common S20200128A33.2735.9715.816.9520.1719.03
FNIFirst Trust Chindia ETF20200128ETF11.2112.9910.479.352.523.65
FNJNFinjan Holdings, Inc.20200128A115.66147.45138.6133.228.8414.23
FNKFirst Trust Mid Cap Value Alpha20200128ETF44.7710.5910.5910.5900
FNKOFunko, Inc. Class A Common Stoc20200128A19.217.353.933.9313.4213.42
FNLCFirst Bancorp, Inc. (ME)20200128A128.2146.2659.7362.66-13.47-16.4
FNOVFT Cboe Vest U.S. Equity Buffer20200128ETF25.9518.6619.0618.53-0.40.13
FNVFranco-Nevada Corporation20200128A4.313.121.881.961.241.16
FNWBFirst Northwest Bancorp Common20200128A139.5112290.55112.8331.469.17
FNXFirst Trust Mid Cap Core AlphaD20200128ETF9.534.564.344.050.220.5
FNYFirst Trust Mid Cap Growth Alph20200128ETF42.4319.2517.0317.152.222.1
FOCSFocus Financial Partners Inc. C20200128A40.9225.737.878.7617.8616.97
FOEFerro Corporation20200128A13.59.135.795.753.353.45
FOLDAmicus Therapeutics, Inc20200128A11.5616.220.890.9415.3715.29
FONRFonar Corporation20200128A71.8241.2219.9123.6821.3117.54
FORForestar Group Inc.20200128A27.5419.567.989.1111.5910.45
FORDForward Industries Inc-N Y20200128A367.08258.08169.52168.7688.5689.32
FORKFuling Global Inc20200128A779.41555.43551.65551.653.783.78
FORMFormFactor Inc.20200128A8.9710.961.370.929.5810.03
FORRForrester Research Inc20200128A33.9714.38.558.795.755.51
FOSLFossil Group, Inc.20200128A15.7918.33-0.032.3618.3615.97
FOVLiShares Focused Value Factor ET20200128ETF10.02
FOXFox Corporation Class B Common20200128A3.073.570.271.283.32.29
FOXAFox Corporation Class A Common20200128A3.099.594.295.285.34.31
FOXFFox Factory Holding Corp. Commo20200128A20.2510.23.044.067.166.15
FPAFirst Trust Asia Pacific ex-Jap20200128ETF106.9228.3828.5529.91-0.17-1.52
FPACFar Point Acquisition Corporati20200128A58.4220.7421.721.56-0.97-0.83
FPAYFlexShopper, Inc. Common Stock20200128A210122.8184.14103.238.6719.61
FPEFirst Trust Preferred Securitie20200128ETF4.983.361.983.331.380.03
FPEIFirst Trust Institutional Prefe20200128ETF6.063.823.894.15-0.07-0.33
FPHFive Point Holdings, LLC Class20200128A28.7713.647.087.256.566.39
FPIFarmland Partners Inc.20200128A31.5725.6918.3618.577.337.13
FPRXFive Prime Therapeutics, Inc.20200128A49.9759.0216.9319.4542.0939.57
FPXFirst Trust US Equity Opportuni20200128ETF5.085.362.54.722.860.64
FPXEFirst Trust IPOX Europe Equity20200128ETF18.6600000
FPXIFirst Trust Exchange-Traded Fun20200128ETF54.8332.0432.0532.01-0.010.03
FQALFidelity Quality Factor ETF20200128ETF9.853.783.623.770.160.01
FRFirst Industrial Realty Trust,20200128A5.062.8-0.020.432.822.37
FRAFFranklin Financial Services Cor20200128A482.11303.42293.34278.7210.0924.71
FRAKVanEck Vectors Unconventional O20200128ETF67.9631.5727.4231.574.150
FRANFrancesca''s Holdings Corporati20200128A90.452.2817.1119.9235.1832.36
FRBAFirst Bank20200128A78.423.0731.6128.47-8.54-5.4
FRBKRepublic First Bancorp Inc20200128A44.0536.7428.5328.538.228.21
FRCFirst Republic Bank20200128A4.771.80.60.631.21.17
FRDFriedman Industries, Inc20200128A83.242.6543.0342.3-0.380.35
FRDMFreedom 100 Emerging Markets ET20200128ETF100.2845.2839.1639.876.125.41
FRELFidelity MSCI Real Estate Index20200128ETF4.186.632.423.244.213.39
FREQFrequency Therapeutics, Inc. Co20200128A136.21106.5371.5772.3734.9634.16
FRGFranchise Group, Inc.20200128A297.92164.62125.21127.6739.4136.95
FRGIFiesta Restaurant Group, Inc.20200128A25.319.135.53.413.6315.73
FRHCFreedom Holding Corp.20200128A30.5423.4817.4917.175.996.31
FRIFirst Trust S&P REIT Index Fund20200128ETF8.183.123.911.51-0.81.61
FRLGLarge Cap Growth Index-Linked E20200128ETN49.5215.1417.0515.65-1.91-0.51
FRMEFirst Merchants Corp20200128A11.8840.95-0.180.3341.1340.62
FROFrontline Ltd.20200128A9.798.825.434.833.393.99
FRPHFRP Holdings, Inc.20200128A165.1283.6345.658.0237.3824.95
FRPTFreshpet, Inc.20200128A17.8410.641.936.338.714.31
FRTFederal Realty Investment Trust20200128A7.43.351.561.721.791.63
FRTAForterra, Inc20200128A30.0540.528.88.1431.7232.37
FSBFranklin Financial Network, Inc20200128A16.588.374.254.334.124.04
FSBCFSB Bancorp, Inc. Common Stock20200128A128.140
FSBWFS Bancorp, Inc. Common Stock20200128A149.7950.6354.547.39-3.873.24
FSCTForeScout Technologies, Inc. Co20200128A14.374.91.912.882.992.01
FSEAFirst Seacoast Bancorp Common S20200128A419.54328.95328.95328.9500
FSFGFirst Savings Financial Group,20200128A88.6251.1418.2118.3732.9432.77
FSIFlexible Solutions Internationa20200128A52.8429252544
FSKFS KKR Capital Corp. Common Sto20200128A16.0210.097.527.672.562.4
FSLRFirst Solar, Inc.20200128A7.095.72.442.543.263.16
FSLYFastly, Inc.20200128A19.4310.986.636.274.324.72
FSMFORTUNA Silver Mines Inc.20200128A25.6922.7111.99.0910.7913.61
FSMBFirst Trust Short Duration Mana20200128ETF4.863.713.713.7100
FSMDFidelity Small-Mid Factor ETF20200128ETF34.0210.7910.7910.7900
FSPFranklin Street Properties Corp20200128A20.5314.067.98.926.165.14
FSRVFinServ Acquisition Corp. Class20200128A123.4243.8542.0742.071.781.78
FSSFederal Signal Corp.20200128A10.16.172.472.383.73.79
FSTAFidelity MSCI Consumer Staples20200128ETF4.194.865.225.63-0.37-0.77
FSTRFoster (Lb) Co20200128A97.2749.3621.1421.3328.2228.03
FSVFirstService Corporation Common20200128A13.898.271.913.676.364.6
FSZFirst Trust Switzerland AlphaDE20200128ETF28.012221.7722.20.23-0.2
FTAFirst Trust Large Cap Value Alp20200128ETF3.542.441.641.890.80.54
FTACFinTech Acquisition Corp. III C20200128A83.98
FTAGFirst Trust Exchange-Traded Fun20200128ETF44.3214.1114.1314.11-0.010
FTAIFortress Transportation and Inf20200128A18.2310.253.84.666.455.59
FTCFirst Trust Large Cap Growth Al20200128ETF5.573.172.772.870.40.3
FTCHFarfetch Limited Class A Ordina20200128A10.369.887.825.972.073.91
FTCSFirst Trust Capital Strength ET20200128ETF2.372.351.461.80.90.56
FTDRfrontdoor, inc. Common Stock20200128A17.926.772.953.913.822.86
FTECFidelity MSCI Information Techn20200128ETF2.923.912.872.931.030.98
FTEKFuel Tech, Inc.20200128A444.7326.81244.76244.7682.0582.05
FTFTFuture FinTech Group Inc.20200128A201.29131.6995.3695.2636.3336.43
FTGCFirst Trust Global Tactical Com20200128ETF27.9515.1515.2915.13-0.140.02
FTHIFirst Trust Exchange-Traded Fun20200128ETF25.0714.3912.8212.581.571.81
FTITechnipFMC plc Ordinary Share20200128A5.915.211.591.73.623.52
FTKFlotek Industries, Inc.20200128A61.747.411.3718.3436.0229.05
FTLBFirst Trust Exchange-Traded Fun20200128ETF22.0311.078.58.52.572.57
FTLSFirst Trust Long/Short Equity E20200128ETF13.99.59.449.450.060.05
FTNTFortinet, Inc.20200128A7.265.022.143.442.891.58
FTRFrontier Communications Corp.20200128A86.1366.0344.5647.8721.4718.16
FTRIFirst Trust Exchange-Traded Fun20200128ETF73.8877.4377.4377.4300
FTSFortis Inc. Common Shares20200128A2.582.31-0.02-0.172.342.49
FTSDFranklin Liberty Short Duration20200128ETF11.497.027.017.0100
FTSIFTS International, Inc. Common20200128A105.4990.9177.7182.5613.28.48
FTSLFirst Trust Senior Loan Fund ET20200128ETF2.263.231.92.041.331.19
FTSMFirst Trust Enhanced Short Matu20200128ETF1.681.131.191.14-0.06-0.01
FTVFortive Corporation20200128A4.634.081.512.852.571.23
FTXDFirst Trust Nasdaq Retail ETF20200128ETF32.3319.6219.6219.6200
FTXGFirst Trust Nasdaq Food & Bever20200128ETF32.9525.6227.725.69-2.08-0.07
FTXHFirst Trust Nasdaq Pharmaceutic20200128ETF44.9438.4139.0138.41-0.60
FTXLFirst Trust Nasdaq Semiconducto20200128ETF65.5527.1425.0225.112.122.03
FTXNFirst Trust Nasdaq Oil & Gas ET20200128ETF52.710.358.2510.352.110
FTXOFirst Trust Nasdaq Bank ETF20200128ETF4.5611.349.9310.191.411.15
FTXRFirst Trust Nasdaq Transportati20200128ETF13.6
FUDE-TRACS UBS Bloomberg CMCI Food20200128ETN201.3765.9865.9865.9800
FUEAB Svensk Ekportkredit (Swedish20200128ETN1115.88
FULH.B. Fuller Company20200128A9.064.081.031.813.062.27
FULCFulcrum Therapeutics, Inc. Comm20200128A161.79109.7398.6799.3811.0610.34
FULTFulton Financial Corp20200128A6.095.871.081.394.794.48
FUMBFirst Trust Ultra Short Duratio20200128ETF6.314.224.224.2200
FUNCedar Fair, L.P.20200128A17.4811.44.675.686.735.72
FUNCFirst United Corp20200128A77.1517.914.116.963.80.94
FUNDSprott Focus Trust, Inc.20200128A34.8624.8122.222.262.612.55
FUSBFirst US Bancshares, Inc. Commo20200128A69.6253.9138.738.1215.2115.79
FUTProShares Managed Futures Strat20200128ETF22.623.376.266.37-2.89-3.01
FUTYFidelity MSCI Utilities Index E20200128ETF3.78.12.295.15.823.01
FUVArcimoto, Inc. Common Stock20200128A93.4561.7447.4347.4114.3114.33
FVFirst Trust Dorsey Wright Focus20200128ETF7.626.344.655.281.691.07
FVALFidelity Value Factor ETF20200128ETF24.719.529.569.57-0.05-0.06
FVCFirst Trust Dorsey Wright Dynam20200128ETF29.7813.9310.7111.573.222.36
FVCBFVCBankcorp, Inc. Common Stock20200128A108.3837.3825.0225.4512.3611.93
FVDFirst Trust Value Line Dividend20200128ETF2.842.661.571.611.091.05
FVEFive Star Senior Living Inc. Co20200128A94.8465.4534.329.7531.1635.71
FVLFirst TrustValue Line 100 Excha20200128ETF21.898.648.648.6400
FVRRFiverr International Ltd.20200128A70.4734.3724.5822.759.7911.62
FWDBAdvisorShares FolioBeyond Smart20200128ETF68.8367.0367.0367.0300
FWONALiberty Media Corporation Serie20200128A25.720.856.938.4813.9312.37
FWONKLiberty Media Corporation Serie20200128A13.614.052.113.211.940.84
FWRDForward Air Corp20200128A23.2615.4810.811.074.684.41
FXDFirst Trust Consumer Discretion20200128ETF7.875.914.715.771.210.15
FXGFirst Trust Consumer Staples Al20200128ETF4.816.134.63.891.532.25
FXHFirst Trust Health Care AlphaDE20200128ETF6.314.951.813.613.131.33
FXIiShares China Large-Cap ETF20200128ETF2.453.381.881.921.51.46
FXLFirst Trust Technology AlphaDEX20200128ETF4.713.582.432.721.150.86
FXNFirst Trust Energy AlphaDEX Fun20200128ETF11.689.884.795.165.094.73
FXNCFIRST NATL CORP STRASBURG VA20200128A265.13185.39166.33166.3319.0619.06
FXOFirst Trust Financials AlphaDEX20200128ETF4.483.852.522.961.330.89
FXPProShares UltraShort FTSE China20200128ETF4.879.785.982.973.86.81
FXRFirst Trust Industrials/Produce20200128ETF6.038.253.673.44.574.85
FXUFirst Trust Utilities AlphaDEX20200128ETF4.033.11.852.391.250.71
FXZFirst Trust Materials AlphaDEX20200128ETF7.026.83.295.213.511.59
FYCFirst Trust Small Cap Growth Al20200128ETF13.2213.118.5112.94.60.21
FYLDCambria Foreign Shareholder Yie20200128ETF62.7483.52-0.7783.5284.290
FYTFirst Trust Small Cap Value Alp20200128ETF33.9224.1522.7822.891.371.26
FYXFirst Trust Small Cap Core Alph20200128ETF10.355.264.454.370.810.89
GGENPACT LIMITED20200128A4.135-4.22-5.359.2210.36
GAACambria Global Asset Allocation20200128ETF43.4543.1740.7339.982.443.19
GABCGerman American Bancorp, Inc.20200128A33.2517.419.29.118.218.3
GAIAGaia, Inc. Class A Common Stock20200128A102.8552.6339.0839.7813.5512.85
GAINGladstone Investment Corporatio20200128A18.6614.559.0810.985.473.57
GALSPDR SSgA Global Allocation ETF20200128ETF42.4920.7617.0517.263.713.5
GALTGalectin Therapeutics Inc.20200128A55.1862.2123.8223.5138.3938.69
GAMRETFMG Video Game Tech ETF20200128ETF52.2636.7334.5734.682.162.05
GARSGarrison Capital Inc.20200128A79.4451.519.910.4441.6141.07
GASSStealthGas, Inc.20200128A68.1639.3617.6317.9921.7321.37
GATXGATX Corporation20200128A12.65.691.0714.634.69
GAZiPath Series B Bloomberg Natura20200128ETN56.8726.2926.2926.2900
GBCIGlacier Bancorp Inc20200128A9.6827.385.324.6522.0722.73
GBDCGolub Capital BDC, Inc.20200128A5.595.310.921.374.393.94
GBDVGlobal Beta Smart Income ETF20200128ETF44.635.7349.9749.99-14.24-14.25
GBFiShares Government/Credit Bond20200128ETF17.578.298.458.29-0.160
GBILGoldman Sachs Access Treasury 020200128ETF10.780.780.7800
GBLGAMCO Investors, Inc.20200128A140.47114.04106.27106.17.777.94
GBLIGlobal Indemnity Limited Ordina20200128A292.45172.66139.29154.0533.3718.61
GBRNew Concept Energy Inc20200128A174.78106.3575.1175.1131.2431.24
GBTGlobal Blood Therapeutics, Inc.20200128A20.3215.029.767.745.277.28
GBUGiPath Gold ETN20200128ETN3.983.83.83.800
GBUYGoldman Sachs Motif New Age Con20200128ETF12.9215.3318.6118.88-3.28-3.55
GBXThe Greenbrier Companies, Inc.20200128A16.686.783.073.123.713.66
GCAPGain Capital Holdings, Inc.20200128A36.1432.3617.3819.3214.9913.04
GCBCGreene County Bancorp Inc20200128A75.19163.373.4973.4989.8289.82
GCIGannett Co., Inc.20200128A16.3716.344.295.8812.0510.46
GCOGenesco Inc.20200128A17.958.562.092.836.475.73
GCOWPacer Global Cash Cows Dividend20200128ETF31.1213.2813.1313.260.150.02
GCPGCP Applied Technologies Inc.20200128A15.277.53-3.77-0.8411.38.37
GDGeneral Dynamics Corporation20200128A4.33.061.381.61.681.46
GDATGoldman Sachs Motif Data-Driven20200128ETF12.1120.2823.222.18-2.91-1.9
GDDYGoDaddy Inc20200128A7.13.313.082.720.230.6
GDENGolden Entertainment, Inc. Comm20200128A35.6127.539.168.3318.3719.2
GDMAGadsden Dynamic Multi-Asset ETF20200128ETF38.448.66.324.422.294.18
GDNAGoldman Sachs Motif Human Evolu20200128ETF13.5613.2213.6914.85-0.47-1.63
GDOTGreen Dot Corporation20200128A11.665.610.771.894.843.72
GDPGoodrich Petroleum Corporation20200128A146.558261.9161.7320.0820.26
GDVDPrincipal Active Global Dividen20200128ETF66.87140.02138.13138.131.891.89
GDXVanEck Vectors Gold Miners ETF20200128ETF3.522.870.230.532.642.34
GDXJVanEck Vectors Junior Gold Mine20200128ETF2.492.610.140.462.462.15
GEGeneral Electric Company20200128A8.567.283.383.793.93.49
GECGreat Elm Capital Group, Inc.20200128A514.42276.88364.51357.85-87.63-80.97
GECCGreat Elm Capital. Corp. Common20200128A42.1926.1424.6627.461.48-1.32
GEFGreif, Inc.20200128A16.323.362.331.681.021.68
GEFBGreif, Inc. Class B20200128A70.7760.9234.4335.5826.4825.34
GELGenesis Energy, L.P.20200128A9.396.70.961.515.745.19
GEMGoldman Sachs ActiveBeta Emergi20200128ETF14.337.354.235.663.131.69
GENGenesis Healthcare, Inc.20200128A83.4769.7432.3139.7337.4430.02
GENCGencor Industries, Inc.20200128A54.8119.5619.5419.560.020
GENYPrincipal Millennials Index ETF20200128ETF460.14345.78345.78345.7800
GEOThe GEO Group, Inc.20200128A7.935.252.613.142.642.11
GEOSGeospace Technologies Corporati20200128A58.835.549.869.825.6825.73
GERNGeron Corp20200128A74.7862.8638.0539.4624.8123.4
GESGuess?, Inc.20200128A8.654.81.491.793.313.01
GEVOGevo, Inc.20200128A67.8852.5132.6132.6919.919.81
GFEDGuaranty Federal Bancshares In20200128A433.1532.6732.6732.6700
GFFGriffon Corp20200128A16.155.758.851.71-3.14.04
GFINGoldman Sachs Motif Finance Rei20200128ETF12.859.969.5810.340.38-0.38
GFNGeneral Finance Corporation20200128A191.6789.6989.7789.13-0.080.56
GGGGraco Inc20200128A5.664.1-2.38-2.486.486.58
GHGuardant Health, Inc. Common St20200128A23.62128.038.093.973.91
GHCGRAHAM HOLDINGS COMPANY20200128A46.6726.7417.5320.789.236.42
GHLGreenhill & Co., Inc.20200128A22.7415.876.429.719.456.17
GHMGraham Corporation20200128A78.7553.8845.9149.347.974.54
GHSIGuardion Health Sciences, Inc.20200128A126.16134.6338.1440.9196.4993.73
GHYBGoldman Sachs Access High Yield20200128ETF19.1118.8618.8318.860.030
GHYGiShares US & Intl High Yield Co20200128ETF15.479.219.189.180.030.03
GIBCGI Inc.20200128A3.552.190.750.71.441.49
GIFIGulf Island Fabrication Inc20200128A74.5848.0842.2742.935.815.15
GIGBGoldman Sachs Access Investment20200128ETF8.813.5714.0314.03-10.46-10.46
GIGESoFi Gig Economy ETF20200128ETF78.3142.2342.2342.2300
GIGMGigaMedia Ltd20200128A98.740.2840.2840.2800
GIISPDR S&P Global Infrastructure20200128ETF15.981111.0211.03-0.02-0.03
GIIIG-Iii Apparel Group Ltd20200128A15.5314.27-0.34-0.2114.6114.47
GILGildan Activewear Inc.20200128A5.454.830.51.414.333.42
GILDGilead Sciences Inc20200128A1.782.080.310.311.781.77
GILTGilat Satellite Networks Ltd20200128A35.2742.6933.6137.929.084.77
GISGeneral Mills, Inc.20200128A2.344.831.791.093.043.74
GIXGigCapital2, Inc. Common Stock20200128A26.4838.4735.3635.363.113.11
GKOSGlaukos Corporation20200128A19.096.913.593.333.323.58
GLGlobe Life Inc.20200128A6.252.450.471.381.981.07
GLADGladstone Capital Corp20200128A19.7326.6214.0913.9512.5312.67
GLBSGlobus Maritime Limited20200128A184.63172.89103.48116.8669.4156.04
GLBYWisdomTree Yield Enhanced Globa20200128ETF52.0118.7718.7718.7700
GLBZGlen Burnie Bancorp20200128A306.48331.75331.75331.7500
GLDDGreat Lakes Dredge & Dock Corpo20200128A20.2948.389.3110.0339.0838.35
GLDICredit Suisse X-Links Gold Shar20200128ETF58.5833.5834.4733.58-0.890
GLEOGalileo Acquisition Corp.20200128A150.83
GLGTD Holdings, Inc. Common Stock20200128A287233.47213.22213.2320.2520.25
GLIBAGCI Liberty, Inc. Class A Commo20200128A10.335.771.942.253.863.56
GLIFAGFiQ Global Infrastructure ETF20200128ETF544.6438438438400
GLMDGalmed Pharmaceuticals Ltd.20200128A87.9795.6225.5727.5170.0568.11
GLNGGolar LNG Ltd20200128A11.499.423.543.15.886.31
GLOBGLOBANT S.A.20200128A20.488.344.985.673.362.67
GLOGGASLOG LTD20200128A21.7813.912.573.5211.3410.39
GLOPGASLOG PARTNERS LP20200128A24.2816.9810.3911.776.595.22
GLPGlobal Partners LP20200128A16.6713.612.611.3512.25
GLPIGaming and Leisure Properties,20200128A5.992.220.90.871.321.35
GLREGreenlight Captial RE, LTD. Cla20200128A23.1844.974.534.940.4440.07
GLTGlatfelter20200128A16.3714.227.78.236.525.99
GLUUGlu Mobile Inc.20200128A15.5411.394.515.426.875.95
GLWCorning Incorporated20200128A3.692.910.430.82.482.1
GLYCGlycoMimetics, Inc.20200128A62.46119.54105.65106.0613.8813.47
GMGeneral Motors Company20200128A33.942.52.361.441.59
GMANGoldman Sachs Motif Manufacturi20200128ETF12.9518.2326.4924.46-8.26-6.23
GMDAGamida Cell Ltd. Ordinary Share20200128A310.65107.3597.09100.9910.266.36
GMEGameStop Corp. Class A20200128A23.9322.8914.3115.668.577.23
GMEDGLOBUS MEDICAL INC20200128A10.666.414.813.291.63.12
GMFSPDR S&P Emerging Asia Pacific20200128ETF26.2716.4214.9515.831.470.59
GMHIGores Metropoulos, Inc. Class A20200128A95.39
GMLPGolar LNG Partners LP20200128A21.1117.183.156.6314.0410.55
GMOGeneral Moly, Inc.20200128A178.81219.21206.25206.5212.9512.68
GMOMCambria Global Momentum ETF20200128ETF33.422.4622.9122.57-0.45-0.11
GMREGlobal Medical REIT Inc.20200128A16.710.125.135.354.994.78
GMSGMS Inc.20200128A13.034.781.552.363.222.41
GNAFMicroSectors FANG+ Index Invers20200128ETN9.8617.74-0.76-0.3818.4918.12
GNCGNC Holdings, Inc.20200128A47.750.0241.7944.168.235.86
GNCAGenocea Biosciences, Inc.20200128A126.4390.3547.0251.0843.3339.27
GNEGENIE ENERGY LTD20200128A34.8327.4120.5321.56.885.91
GNKGENCO SHIPPING & TRADING LTD20200128A29.1317.537.658.799.888.74
GNLGlobal Net Lease, Inc.20200128A5.588.43-0.2-0.178.638.59
GNLNGreenlane Holdings, Inc. Class20200128A112.21118.1149.2952.368.8165.81
GNMAiShares GNMA Bond ETF20200128ETF8.453.43.293.290.110.11
GNMKGenMark Diagnostics, Inc20200128A25.7518.197.227.2610.9710.93
GNOMGlobal X Genomics & Biotechnolo20200128ETF23.9812.648.6512.433.980.2
GNPXGenprex, Inc. Common Stock20200128A91.15126.5369.1291.557.4335.04
GNRSPDR S&P Global Natural Resourc20200128ETF19.49.048.678.60.370.45
GNRCGENERAC HOLDINGS INC20200128A11.674.291.932.682.351.6
GNSSGenasys Inc. Common Stock20200128A83.6751.8831.3831.8520.520.03
GNTXGentex Corp20200128A3.996.48-0.20.076.696.42
GNTYGuaranty Bancshares, Inc. Commo20200128A187.1587.8267.5367.5620.2920.27
GNUSGenius Brands International, In20200128A175.12158.9111.34113.8847.5745.03
GNWGenworth Financial, Inc.20200128A24.120.910.8111.5410.069.33
GOGrocery Outlet Holding Corp. Co20200128A23.8314.283.565.3110.738.97
GOATVanEck Vectors Morningstar Glob20200128ETF63.0198.63101.31101.31-2.68-2.68
GOAUUS Global GO Gold and Precious20200128ETF38.6847.2523.9324.1523.3123.1
GOEXGlobal X Gold Explorers ETF (NE20200128ETF150123.3867.44122.7755.940.62
GOGLGolden Ocean Group Limited Comm20200128A22.1524.0611.8111.5912.2612.47
GOGOGogo Inc.20200128A18.3816.667.087.539.589.13
GOLDBarrick Gold Corp.20200128A5.554.872.692.322.182.55
GOLFAcushnet Holdings Corp.20200128A21.2413.86.2810.097.523.71
GOODGladstone Commercial Corporatio20200128A13.0112.86.176.36.626.5
GOOGAlphabet Inc. Class C Capital S20200128A4.612.260.410.761.841.49
GOOGLAlphabet Inc. Class A Common St20200128A4.72.651.571.711.090.94
GOOSCanada Goose Holdings Inc.20200128A8.725.791.541.784.254.01
GOROGold Resource Corporation20200128A21.4118.3211.2711.287.057.04
GOSSGossamer Bio, Inc. Common Stock20200128A41.1225.443.931.9221.5123.52
GOVTiShares U.S. Treasury Bond ETF20200128ETF3.792.031.791.830.240.2
GPAQGordon Pointe Acquisition Corp.20200128A11.69.419.49.40.020.02
GPCGenuine Parts Company20200128A5.653.691.330.142.363.55
GPIGroup 1 Automotive, Inc.20200128A24.1712.394.315.218.087.18
GPKGraphic Packaging Holding Compa20200128A9.6211.668.787.492.894.18
GPLGreat Panther Mining Limited20200128A44.8684.0156.1955.0227.8128.99
GPMTGranite Point Mortgage Trust In20200128A7.957.685.315.882.371.8
GPNGlobal Payments, Inc.20200128A3.463.251.320.981.932.26
GPORGulfport Energy Corp.20200128A62.5544.7419.3920.6225.1723.93
GPREGreen Plains, Inc.20200128A21.9412.03-2.732.714.779.33
GPRKGEOPARK LIMITED20200128A38.2316.769.8110.446.946.32
GPROGoPro, Inc.20200128A22.4819.190.173.81915.38
GPSThe Gap, Inc.20200128A5.63.751.812.171.941.57
GPXGP Strategies Corp.20200128A74.138.1730.9632.137.226.05
GQREFlexShares Global Quality Real20200128ETF12.3911.2510.4210.930.840.33
GRAW.R. Grace & Co.20200128A8.184.381.532.082.842.3
GRBKGreen Brick Partners, Inc20200128A26.7513.175.054.218.138.96
GRCThe Gorman-Rupp Company Common20200128A52.5237.4326.828.2510.639.18
GREKGlobal X MSCI Greece ETF20200128ETF11.39116.996.424.014.58
GRESIQ ARB Global Resources20200128ETF19.6228.2928.2728.290.020
GRIDFirst Trust NASDAQ Clean Edge S20200128ETF37.6217.8917.7516.360.141.53
GRIFGriffin Industrial Realty, Inc.20200128A183.3587.6355.0855.5932.5532.04
GRINGrindrod Shipping Holdings Ltd.20200128A855.9455.88455.88455.8800
GRMNGarmin Ltd20200128A4.785.120.190.274.944.85
GRNiPath Series B Carbon Exchange-20200128ETN62.5471.73131.5471.73-59.810
GRNBVanEck Vectors Green Bond ETF20200128ETF24.524.5624.5624.5600
GRNQGreenpro Capital Corp. Common S20200128A1199.911011.96992.56992.5619.419.4
GRNVGreenVision Acquisition Corp Co20200128A90.8740.5340.5340.5300
GROWUS Global Investors Inc20200128A237.9217.37201.79201.3315.5916.05
GRPNGroupon, Inc.Common Stock20200128A34.330.1415.6817.0714.4613.08
GRTSGritstone Oncology, Inc.20200128A105.972.7926.8228.3345.9744.46
GRTXGalera Therapeutics, Inc. Commo20200128A246.34148.77118.72118.0430.0530.73
GRUAB Svensk Ekportkredit (Swedish20200128ETN122.6763.6272.1463.52-8.520.1
GRUBGRUBHUB INC.20200128A8.144.932.763.532.171.4
GRWGGROW GENERATION CORP20200128A58.2939.2726.2226.6513.0512.62
GSGoldman Sachs Group Inc.20200128A2.961.941.74-0.10.22.04
GSATGlobalstar, Inc.20200128A108.4678.3365.8368.5512.59.79
GSBGlobalSCAPE, Inc.20200128A50.7731.9516.8618.115.0913.85
GSBCGreat Southern Bancorp Inc20200128A87.7235.4624.3624.0811.0911.38
GSCGS Connect S&P GSCI Enhanced Co20200128ETN141.02
GSEUGoldman Sachs ActiveBeta Europe20200128ETF55.1335.43-3.2335.4338.660
GSEWGoldman Sachs Equal Weight U.S.20200128ETF9.976.025.195.990.830.03
GSHDGoosehead Insurance, Inc. Class20200128A49.2226.89.5417.3717.269.43
GSIEGoldman Sachs ActiveBeta Intern20200128ETF10.075.665.235.020.430.64
GSITGSI Technology20200128A55.4344.4635.536.018.968.45
GSJYGoldman Sachs ActiveBeta Japan20200128ETF56.1434.1134.1434.11-0.030
GSKYGreenSky, Inc. Class A Common S20200128A36.7124.3713.0213.4311.3510.94
GSLGlobal Ship Lease, Inc.20200128A253.29102.662.5157.4540.0945.15
GSLCGoldman Sachs ActiveBeta U.S. L20200128ETF3.51.931.751.870.180.07
GSMFerroglobe PLC Ordinary Shares20200128A141.6598.7555.7256.3543.0342.41
GSPBarclays Bank PLC iPath Exchang20200128ETN23.8316.6116.6116.6100
GSSGolden Star Resources Ltd.20200128A36.628.8613.0115.9315.8512.88
GSSCGS ActiveBeta U.S. Small Cap Eq20200128ETF22.9615.669.859.375.816.3
GSSTGoldman Sachs Access Ultra Shor20200128ETF5.923.163.163.1600
GSUMGridsum Holding Inc.20200128A163.19190.38107.74107.7482.6582.65
GSVGold Standard Ventures Corp.20200128A51.2774.3527.5329.3646.8244.98
GSYInvesco Ultra Short Duration ET20200128ETF1.981.371.361.360.010.01
GTGoodyear Tire & Rubber20200128A7.335.821.421.594.44.23
GTEGran Tierra Energy Inc.20200128A95.2782.8857.0156.925.8725.98
GTECGreenland Technologies Holding20200128A1008.42422.92422.92422.9200
GTESGates Industrial Corporation pl20200128A25.8412.276.196.46.085.87
GTHXG1 Therapeutics, Inc. Common St20200128A45.1630.988.978.0722.0122.91
GTIMGood Times Restaurants Inc.20200128A570.44525.27533.1533.1-7.83-7.83
GTIPGoldman Sachs Access Inflation20200128ETF5.672.021.962.020.060
GTLSChart Industries, Inc.20200128A13.412.096.376.955.725.15
GTNGray Television, Inc.20200128A14.597.36-2.840.7410.26.62
GTNAGray Television, Inc. Class A20200128A676.05
GTOInvesco Total Return Bond ETF20200128ETF20.7520.7619.6120.761.150
GTSTriple-S Management Corporation20200128A17.3611.318.439.22.882.11
GTTGTT Communications, Inc.20200128A34.6518.5912.8611.75.736.89
GTXGarrett Motion Inc. Common Stoc20200128A27.4339.4124.8922.4714.5216.94
GTYGetty Realty Corp.20200128A11.316.181.92.374.283.81
GTYHGTY Technology Holdings, Inc. C20200128A134.7166.621.7623.41144.84143.19
GUDBSage ESG Intermediate Credit ET20200128ETF39.0438.6238.6238.6200
GULFWisdomTree Middle East Dividen20200128ETF217.997.1799.4499.44-2.27-2.27
GUNRFlexShares Global Upstream Natu20200128ETF3.392.472.022.050.450.41
GUREGulf Resources, Inc. (NV) Commo20200128A428.82449.19379.43411.569.7537.68
GURUGlobal X Guru Index ETF20200128ETF27.9615.3715.4815.48-0.11-0.11
GUSHDirexion Daily S&P Oil & Gas Ex20200128ETF10.78.346.445.371.92.96
GVGoldfield Corporation20200128A102.2456.7320.2620.9336.4735.81
GVAGranite Construction Inc.20200128A11.6410.533.925.956.614.57
GVALCambria Global Value ETF20200128ETF14.928.261.421.286.836.98
GVIiShares Intermediate Government20200128ETF5.914.474.384.360.10.12
GVIPGoldman Sachs Hedge Industry VI20200128ETF11.838.327.498.320.830
GVPGSE Systems, Inc.20200128A299.61200.36200.36200.3600
GWBGreat Western Bancorp, Inc.20200128A14.8811.149.567.591.583.55
GWGHGWG Holdings, Inc20200128A582.39411.17408.86408.842.312.33
GWREGUIDEWIRE SOFTWARE, INC.20200128A9.056.58-1.09-0.557.687.13
GWRSGlobal Water Resources, Inc.20200128A61.344.9961.6886.08-16.69-41.09
GWWW.W. Grainger, Inc.20200128A8.095.382.972.82.412.58
GWXSPDR S&P International Small Ca20200128ETF19.7910.269.429.360.840.9
GXCSPDR S&P China ETF20200128ETF17.6115.678.8112.426.863.25
GXFGlobal X FTSE Nordic Region ETF20200128ETF79.7241.7336.8436.844.894.89
GXGGlobal X MSCI Colombia ETF20200128ETF51.9140.7739.6839.681.081.08
GXGXGX Acquisiton Corp. Class A Com20200128A44.2210.3310.3310.3300
GXTGGlobal X Thematic Growth ETF20200128ETF932.88427.57427.57427.5700
GYLDArrow Dow Jones Global Yield ET20200128ETF42.2917.918.518.98-0.6-1.08
GYROGyrodyne, LLC Common Stock20200128A208.5134.42134.42134.4200
HHyatt Hotels Corporation20200128A6.713.111.021.112.092
HAHawaiian Holdings, Inc.20200128A10.77.513.463.594.053.92
HACKETFMG Prime Cyber Security ETF20200128ETF12.1823.4122.7622.830.650.58
HAEHaemonetics Corporation20200128A12.527.43.533.723.873.67
HAFCHanmi Financial Corp20200128A31.8221.448.169.2113.2812.23
HAILSPDR S&P Kensho Smart Mobility20200128ETF61.6722.783536.86-12.22-14.08
HAINHain Celestial Group Inc20200128A9.9614.033.62.5410.4311.49
HALHalliburton Company20200128A4.623.691.931.641.762.05
HALLHallmark Financial Services, In20200128A5929.816.6218.613.1711.2
HALOHalozyme Therapeutics, Inc.20200128A6.354.64