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'20200129A6.635.192.262.622.932.57
ETF_AvgVW Avg Across Security Type 'ET20200129ETF2.193.362.332.461.020.90
ETN_AvgVW Avg Across Security Type 'ET20200129ETN14.588.044.364.823.683.22
AAgilent Technologies Inc.20200129A3.532.300.991.061.311.23
AAAlcoa Corporation20200129A7.205.462.141.923.323.54
AAAUPerth Mint Physical Gold ETF (T20200129ETF6.459.719.339.660.380.05
AADRAdvisorShares Dorsey Wright ADR20200129ETF37.9138.3738.7338.73-0.36-0.36
AALAmerican Airlines Group Inc.20200129A3.864.502.591.741.912.76
AAMCAltisource Asset Mgmt Corp20200129A356.06137.81137.81137.810.000.00
AAMEAtlantic American Corp20200129A1174.42905.43750.70695.61154.73209.82
AANAaron's, Inc.20200129A8.224.66-0.961.075.623.59
AAOIApplied Optoelectronics, Inc.20200129A15.8916.693.813.1912.8813.50
AAONAaon Inc20200129A27.8328.1111.1411.1616.9716.95
AAPADVANCE AUTO PARTS INC20200129A6.682.961.101.141.861.82
AAPLApple Inc.20200129A1.060.900.300.250.610.65
AATAMERICAN ASSETS TRUST, INC.20200129A10.454.600.981.303.613.30
AAUAlmaden Minerals Ltd.20200129A42.96117.6599.1099.2418.5518.41
AAWWAtlas Air Worldwide Holdings, I20200129A20.6335.6613.0113.6022.6522.06
AAXJiShares MSCI All Country Asia e20200129ETF1.581.470.480.300.991.17
AAXNAxon Enterprise, Inc. Common St20200129A14.017.612.802.944.804.67
ABAllianceBernstein Holding, L.P.20200129A12.4213.6210.7111.102.922.53
ABBVABBVIE INC.20200129A1.571.361.031.040.330.32
ABCAmerisourceBergen Corp.20200129A6.863.231.091.842.141.39
ABCBAmeris Bancorp20200129A12.0511.577.158.104.423.47
ABEOAbeona Therapeutics Inc. Common20200129A42.6036.348.8110.7727.5325.57
ABEQAbsolute Core Strategy ETF20200129ETF10.533.714.593.32-0.880.39
ABGAsbury Automotive Group, Inc.20200129A27.0212.687.778.224.914.46
ABIOARCA biopharma, Inc.20200129A310.91128.809.909.90118.90118.90
ABMABM Industries, Inc.20200129A10.896.240.841.945.404.31
ABMDAbiomed Inc20200129A14.468.873.904.324.974.55
ABRArbor Realty Trust, Inc.20200129A6.8216.695.1913.9511.522.76
ABTAbbott Laboratories20200129A2.552.130.760.871.381.27
ABTXAllegiance Bancshares, Inc.20200129A34.3214.236.638.227.606.01
ABUSArbutus Biopharma Corporation C20200129A68.5032.442.755.1229.6927.32
ACAssociated Capital Group, Inc.20200129A118.2870.7739.0152.5931.7618.18
ACAArcosa, Inc. Common Stock20200129A14.396.691.091.525.615.17
ACADAcadia Pharmaceuticals Inc.20200129A12.867.73-0.861.518.596.22
ACAMAcamar Partners Acquisition Cor20200129A9.92
ACBAurora Cannabis Inc. Common Sha20200129A51.1243.2729.0133.1514.2510.11
ACBIAtlantic Capital Bancshares, In20200129A21.6017.955.666.2712.2911.67
ACCAmerican Campus Communities, In20200129A4.302.881.752.021.130.86
ACCOAcco Brands Corporation20200129A13.289.344.174.725.174.63
ACELAccel Entertainment, Inc.20200129A53.8432.4727.1027.255.375.21
ACERAcer Therapeutics Inc. Common S20200129A96.9052.3344.0143.018.319.32
ACESALPS Clean Energy ETF20200129ETF10.7711.8711.3711.470.500.40
ACGLArch Capital Group Ltd20200129A3.7410.561.073.079.497.49
ACHCAcadia Healthcare Company, Inc.20200129A11.733.476.136.03-2.66-2.56
ACHVAchieve Life Sciences, Inc.20200129A75.4054.7237.9336.9116.7917.81
ACIAAcacia Communications, Inc. Com20200129A3.382.611.781.630.830.98
ACIOAptus Collared Income Opportuni20200129ETF22.8919.8919.9619.72-0.060.18
ACIUAC Immune SA20200129A53.5637.904.647.9233.2529.97
ACIWACI Worldwide, Inc.20200129A8.134.171.021.403.142.77
ACLSAxcelis Technologies Inc20200129A22.9427.527.678.7419.8618.78
ACMAecom20200129A4.462.31-0.130.092.442.22
ACMRACM Research, Inc. Class A Comm20200129A45.7832.5913.2712.9319.3219.67
ACNAccenture PLC20200129A2.575.56-0.160.015.725.55
ACNBACNB Corp20200129A155.4060.7449.2451.5511.509.20
ACORAcorda Therapeutics, Inc.20200129A47.6344.3318.9720.6025.3623.72
ACREAres Commercial Real Estate Cor20200129A6.575.042.422.242.622.80
ACRSAclaris Therapeutics, Inc.20200129A83.0565.6638.9635.8126.7029.85
ACRXAcelRx Pharmaceuticals, Inc20200129A57.7849.7532.9633.6116.7516.08
ACSGXtrackers MSCI ACWI ex USA ESG20200129ETF27.9840.8539.2839.801.571.05
ACSIAmerican Customer Satisfaction20200129ETF7.8824.3028.0933.78-3.79-9.48
ACSTAcasti Pharma, Inc.20200129A62.5377.4851.6353.3725.8524.11
ACTAdvisorShares Vice ETF20200129ETF37.6238.2638.2638.260.000.00
ACTGAcacia Research Corporation20200129A67.2344.1230.9521.4213.1722.70
ACTTAct II Global Acquisition Corp.20200129A17.3716.6715.2614.811.401.85
ACUAcme United Corporation20200129A130.1993.5983.3888.4310.215.16
ACWFiShares Edge MSCI Multifactor G20200129ETF32.9216.1815.8116.140.370.04
ACWIiShares MSCI ACWI ETF20200129ETF1.311.270.720.570.560.71
ACWViShares Edge MSCI Min Vol Globa20200129ETF3.031.521.181.290.340.23
ACWXiShares MSCI ACWI ex US ETF20200129ETF2.171.760.500.571.261.19
ACYAeroCentury Corporation20200129A187.06152.6086.75105.0865.8547.52
ADBEAdobe Inc.20200129A3.942.402.112.550.29-0.15
ADCAgree Realty Corporation20200129A8.114.20-1.01-0.825.215.02
ADESAdvanced Emissions Solutions, I20200129A26.4313.694.825.028.878.67
ADIAnalog Devices, Inc.20200129A3.972.200.451.361.750.84
ADILAdial Pharmaceuticals, Inc20200129A203.96235.44189.60191.2145.8444.23
ADMArcher Daniels Midland Company20200129A2.613.28-0.660.013.943.27
ADMAADMA Biologics, Inc.20200129A27.2923.407.686.0715.7217.33
ADMEAptus Behavioral Momentum ETF20200129ETF13.925.815.286.440.53-0.63
ADMPAdamis Pharmaceuticals Corporat20200129A102.0584.6740.1554.5744.5130.10
ADMSAdamas Pharmaceuticals, Inc.20200129A39.9230.8718.5818.8612.2912.01
ADNTAdient plc Ordinary Shares20200129A13.8210.364.724.765.635.60
ADPAutomatic Data Processing20200129A4.603.321.531.571.791.75
ADPTAdaptive Biotechnologies Corpor20200129A19.6616.619.5111.027.105.59
ADREInvesco BLDRS Emerging Markets20200129ETF24.1711.6812.2612.26-0.58-0.58
ADROAduro Biotech, Inc.20200129A79.7066.5122.6228.0043.8938.48
ADSAlliance Data Systems Corporati20200129A7.984.491.922.242.572.25
ADSKAutodesk Inc20200129A5.764.502.352.432.152.08
ADSWAdvanced Disposal Services, Inc20200129A3.072.842.412.210.430.62
ADTADT Inc.20200129A15.8711.822.773.509.058.32
ADTNAdtran Inc20200129A23.5019.665.726.5613.9313.10
ADUSAddus HomeCare Corp.20200129A34.4614.786.187.118.607.66
ADVMAdverum Biotechnologies, Inc. C20200129A31.0215.248.108.997.156.25
ADXSAdvaxis, Inc.20200129A65.4475.2844.4348.7730.8626.52
AEAdams Resources & Energy Inc.20200129A346.7287.0874.2675.1712.8211.91
AEEAmeren Corporation20200129A3.183.390.510.542.872.85
AEGNAegion Corp20200129A25.9437.536.387.1831.1530.34
AEHRAehr Test Systems20200129A190.52100.8759.8066.8341.0834.04
AEISAdvanced Energy Industries Inc20200129A25.1817.213.533.6113.6713.60
AELAmerican Equity Investment Life20200129A11.488.845.314.693.534.15
AEMAgnico Eagle Mines Ltd.20200129A5.493.420.430.782.992.64
AEMDAETHLON MEDICAL INC20200129A66.3865.2835.6748.9529.6016.34
AEOAmerican Eagle Outfitters20200129A6.896.322.352.663.983.65
AEPAmerican Electric Power Company20200129A2.091.470.000.171.471.30
AERAercap Holdings N.V.20200129A5.828.676.906.991.771.68
AERIAerie Pharmaceuticals, Inc.20200129A25.6315.296.196.919.098.37
AESAES Corporation20200129A4.964.732.883.701.851.02
AESEAllied Esports Entertainment, I20200129A95.3993.9558.0356.2735.9137.67
AESRAnfield U.S. Equity Sector Rota20200129ETF85.5531.2229.7129.711.521.52
AEYADDvantage Technologies Group,20200129A137.21105.3545.8745.8759.4759.47
AEYEAudioEye, Inc. Common Stock20200129A360.53291.65284.57284.577.087.08
AEZSAeterna Zentaris, Inc.20200129A142.34199.9183.72133.31116.1966.60
AFCAllied Capital Corporation20200129A47.2939.7627.6136.3412.153.42
AFGAmerican Financial Group, Inc.20200129A6.613.201.571.831.641.37
AFHAtlas Financial Holdings, Inc.20200129A271.11125.4938.3971.2287.1054.27
AFIArmstrong Flooring, Inc.20200129A65.9327.329.4717.4817.849.84
AFIFAnfield Universal Fixed Income20200129ETF27.078.377.227.221.151.15
AFINAmerican Finance Trust, Inc. Cl20200129A24.2625.1314.7715.0510.3810.10
AFKVanEck Vectors Africa Index ETF20200129ETF32.8248.3712.7420.3735.6328.00
AFLAflac Inc.20200129A2.103.010.25-0.302.773.31
AFLGFirst Trust Active Factor Large20200129ETF19.12
AFMCFirst Trust Active Factor Mid C20200129ETF22.41
AFMDAffimed N.V.20200129A37.2026.8110.1912.7816.6114.01
AFSMFirst Trust Active Factor Small20200129ETF43.13
AFTYPacer CSOP FTSE China A50 ETF20200129ETF29.3846.7035.2132.0911.4914.61
AFYAAfya Limited Class A Common Sha20200129A64.4519.9520.3020.17-0.36-0.22
AGFIRST MAJESTIC SILVER CORP20200129A10.208.834.233.264.615.57
AGBAAGBA Acquisition Limited Ordina20200129A98.52
AGCOAGCO Corporation20200129A7.624.832.022.542.802.29
AGEAgeX Therapeutics, Inc.20200129A187.61173.94132.63142.5541.3031.39
AGENAgenus Inc.20200129A27.8719.37-3.980.9023.3018.42
AGFSAgroFresh Solutions, Inc. Commo20200129A92.6584.6918.0824.1166.6160.59
AGGiShares Core U.S. Aggregate Bon20200129ETF0.880.710.430.410.280.30
AGGPIQ Enhanced Core Plus Bond U.S.20200129ETF14.2411.3312.0312.03-0.70-0.70
AGGYWisdomTree Yield Enhanced U.S.20200129ETF3.983.092.512.690.580.40
AGIAlamos Gold Inc. Class A Common20200129A15.7011.702.944.158.757.54
AGIOAgios Pharmaceuticals, Inc.20200129A18.638.092.503.415.594.68
AGLEAeglea BioTherapeutics, Inc.20200129A101.4765.6336.0742.7229.5622.92
AGMFederal Agricultural Mortgage C20200129A34.3118.145.967.8212.1810.32
AGMAFederal Agricultural Mortgage C20200129A132.86133.04133.04133.040.000.00
AGMHAGM Group Holdings Inc. Class A20200129A766.37701.01668.40670.4532.6130.56
AGNAllergan plc20200129A1.731.220.440.500.780.72
AGNCAGNC Investment Corp. Common St20200129A5.473.902.122.161.781.73
AGNDWisdomTree Trust WisdomTree Neg20200129ETF37.861.060.991.030.070.02
AGOAssured Guaranty, LTD20200129A7.464.181.971.972.202.20
AGRAvangrid, Inc.20200129A4.923.371.841.991.531.38
AGROADECOAGRO S.A.20200129A22.2313.8410.7911.443.052.40
AGRXAgile Therapeutics, Inc20200129A36.2832.5116.9814.9915.5317.54
AGSPlayAGS, Inc.20200129A42.9158.7147.6248.4411.0910.27
AGTiShares MSCI Argentina and Glob20200129ETF65.3374.8967.8574.897.040.00
AGTCApplied Genetic Technologies Co20200129A55.5534.3910.0117.0824.3817.31
AGXArgan, Inc20200129A23.6614.8111.7711.663.033.16
AGYSAgilysys, Inc.20200129A31.8021.328.7510.6512.5710.67
AGZiShares Agency Bond ETF20200129ETF5.022.512.452.470.060.04
AGZDWisdomTree Trust WisdomTree Int20200129ETF25.0018.0218.0118.010.000.00
AHCA.H. Belo Corporation20200129A41.6238.5333.3833.645.154.89
AHCOAdaptHealth Corp. Class A Commo20200129A227.39163.84102.18102.2061.6661.64
AHHArmada Hoffler Properties, Inc.20200129A9.865.142.432.622.712.51
AHPIAllied Healthcare Products20200129A206.19202.7392.69135.79110.0466.94
AHTAshford Hospitality Trust, Inc.20200129A40.2636.8326.2326.2510.5410.52
AIArlington Asset Investment Corp20200129A17.8714.4211.379.803.054.62
AIAiShares Asia 50 ETF20200129ETF15.119.927.667.612.262.31
AIEQAI Powered Equity ETF20200129ETF29.5023.9722.3021.811.672.16
AIGAmerican International Group, I20200129A2.681.860.060.641.801.22
AIHSSenmiao Technology Limited Comm20200129A251.32251.42201.81217.2349.6134.19
AIIQAI Powered International Equity20200129ETF20.518.668.668.660.000.00
AIMAIM ImmunoTech Inc.20200129A98.8192.7850.9157.1341.8735.65
AIMCAltra Industrial Motion Corp.20200129A12.635.991.872.294.123.70
AIMTAimmune Therapeutics, Inc.20200129A17.1814.219.598.784.625.43
AINAlbany International Corp Class20200129A19.116.202.283.183.923.02
AINCAshford Inc.20200129A243.6988.0635.7337.3552.3350.71
AINVApollo Investment Corporation20200129A7.3422.2020.3220.141.882.06
AIQGlobal X Future Analytics Tech20200129ETF41.7524.9522.8522.852.112.10
AIRAAR Corp.20200129A18.008.635.385.813.252.82
AIRGAirgain, Inc. Common Stock20200129A69.1135.0020.2820.2414.7214.76
AIRIAir Industries Group20200129A115.53114.5383.2783.8831.2530.65
AIRRFirst Trust RBA American Indust20200129ETF15.9513.2013.3813.30-0.17-0.10
AIRTAir T Inc20200129A966.28294.52294.52294.520.000.00
AITApplied Industrial Technologies20200129A13.365.592.793.122.792.46
AIVApartment Investment and Manage20200129A6.983.122.341.490.781.63
AIZAssurant, Inc.20200129A6.464.952.722.992.231.96
AJGArthur J. Gallagher & Co.20200129A6.083.391.471.861.921.53
AJRDAerojet Rocketdyne Holdings, In20200129A9.695.882.233.703.652.18
AJXGreat Ajax Corp.20200129A11.156.912.132.214.784.71
AKAMAkamai Technologies Inc20200129A6.154.442.663.051.781.39
AKBAAkebia Therapeutics, Inc.20200129A16.3418.865.526.2513.3412.60
AKCAAkcea Therapeutics, Inc. Common20200129A33.7730.497.258.7923.2421.70
AKERAkers Biosciences Inc20200129A110.8979.7456.9159.1322.8320.61
AKGAsanko Gold Inc.20200129A43.2186.0760.2973.1825.7812.89
AKRAcadia Realty Trust20200129A7.074.933.854.301.080.63
AKROAkero Therapeutics, Inc. Common20200129A177.87114.6778.1880.2636.4934.41
AKRXAkorn, Inc.20200129A67.4859.1216.2528.0142.8831.11
AKTSAKOUSTIS TECHNOLOGIES, INC.20200129A30.5721.372.065.2219.3116.16
ALAir Lease Corporation20200129A8.213.291.301.621.991.67
ALBAlbemarle Corporation20200129A7.746.952.753.494.203.46
ALBOAlbireo Pharma, Inc. Common Sto20200129A79.4462.1734.7538.7627.4223.41
ALCAlcon Inc. Ordinary Shares20200129A3.381.841.020.650.821.18
ALCOAlico Inc20200129A148.0730.5129.3030.700.62-0.78
ALDXAldeyra Therapeutics, Inc.20200129A56.0333.5423.2723.8210.279.73
ALEALLETE, Inc.20200129A8.574.952.072.022.892.93
ALECAlector, Inc. Common Stock20200129A46.6124.4211.7413.7312.6810.68
ALEXAlexander & Baldwin, Inc.20200129A13.007.422.932.854.494.58
ALFAAlphaClone Alternative Alpha ET20200129ETF52.6957.7484.6357.74-26.900.00
ALGAlamo Group, Inc.20200129A44.2015.8811.4113.514.472.37
ALGNAlign Technology Inc20200129A12.947.683.635.054.052.63
ALGRAllegro Merger Corp. Common Sto20200129A48.62
ALGTAllegiant Travel Company20200129A23.8213.267.188.426.084.84
ALIMAlimera Sciences, Inc.20200129A415.42249.40204.77204.7044.6344.70
ALJJALJ Regional Holdings, Inc. Com20200129A682.54371.34364.25364.257.097.09
ALKAlaska Air Group, Inc.20200129A6.633.962.071.931.882.03
ALKSAlkermes Inc. plc20200129A8.139.36-1.51-0.8310.8710.19
ALLThe Allstate Corporation20200129A2.342.131.311.130.821.00
ALLEAllegion Public Limited Company20200129A6.453.050.891.242.161.81
ALLKAllakos Inc.20200129A39.8813.6516.1315.90-2.47-2.22
ALLOAllogene Therapeutics, Inc. Com20200129A30.2312.398.449.543.952.85
ALLTAllot Ltd. Ordinary Shares20200129A25.7814.257.057.117.207.14
ALLYAlly Financial Inc.20200129A3.322.610.430.502.182.11
ALNAAllena Pharmaceuticals, Inc. Co20200129A110.27105.7645.9547.0959.8158.67
ALNYAlnylam Pharmaceuticals, Inc.20200129A15.449.183.002.966.196.22
ALOAlio Gold Inc. Common Shares20200129A60.3037.2131.8428.995.378.22
ALOTAstroNova, Inc. Common Stock20200129A121.3438.7238.9938.31-0.270.41
ALPNAlpine Immune Sciences, Inc. Co20200129A189.57153.95153.08153.090.870.86
ALRMAlarm.com Holdings, Inc.20200129A14.515.813.633.882.191.93
ALRNAileron Therapeutics, Inc. Comm20200129A88.5039.0527.3927.1511.6611.89
ALRSAlerus Financial Corporation Co20200129A67.7649.7248.7948.830.930.89
ALSKAlaska Communications Systems20200129A99.9783.4244.0149.5939.4133.83
ALSNALLISON TRANSMISSION HOLDINGS,20200129A6.1212.7010.4210.582.282.12
ALTAltimmune, Inc. Common Stock20200129A83.6463.0141.5628.2721.4534.74
ALTMAltus Midstream Company Class A20200129A67.3962.0430.6335.8931.4026.14
ALTRAltair Engineering Inc. Class A20200129A18.7510.145.165.724.984.41
ALTSProShares Morningstar Alternati20200129ETF15.6613.8510.2813.853.570.00
ALTYGlobal X SuperDividend Alternat20200129ETF36.1485.70-4.49-2.0590.2087.75
ALUSAlussa Energy Acquisition Corp.20200129A15.754.132.062.062.062.06
ALVAutoliv, Inc.20200129A6.694.132.422.581.711.55
ALXNAlexion Pharmaceuticals Inc20200129A6.164.140.801.303.352.84
ALYAAlithya Group inc. Class A Subo20200129A159.00129.8619.4740.94110.3988.92
AMAntero Midstream Corporation Co20200129A16.8813.173.243.129.9210.04
AMAGAMAG Pharmaceuticals, Inc.20200129A18.8719.04-3.51-1.6622.5520.70
AMALAmalgamated Bank Class A Common20200129A80.1141.8427.9026.0213.9415.83
AMATApplied Materials Inc20200129A2.453.251.821.171.442.09
AMBAAmbarella, Inc. Ordinary Shares20200129A11.517.542.983.154.564.39
AMBCAmbac Financial Group, Inc.20200129A16.9425.722.091.5123.6424.22
AMCAMC ENTERTAINMENT HOLDINGS, INC20200129A15.4613.964.226.759.737.20
AMCAiShares Russell 1000 Pure U.S.20200129ETF18.268.150.000.008.158.15
AMCIAMCI Acquisition Corp. Class A20200129A9.838.179.759.39-1.58-1.23
AMCRAmcor plc Ordinary Shares20200129A9.237.991.982.116.015.88
AMCXAMC Networks Inc. Class A20200129A11.716.371.732.024.644.35
AMDAdvanced Micro Devices20200129A2.272.24-0.440.882.681.37
AMEAmetek, Inc.20200129A4.972.261.321.480.940.78
AMEDAmedisys Inc20200129A14.805.371.281.584.093.79
AMEHApollo Medical Holdings, Inc. C20200129A56.2044.2617.2217.2327.0527.04
AMGAffiliated Managers Group20200129A10.334.841.872.202.972.65
AMGNAmgen Inc20200129A3.952.740.901.201.841.54
AMHAMERICAN HOMES 4 RENT20200129A3.843.751.361.072.412.69
AMHCAmplitude Healthcare Acquisitio20200129A141.70299.33141.20141.20158.13158.13
AMJJP Morgan Alerian MLP Index ETN20200129ETN4.965.362.902.902.462.46
AMKAssetMark Financial Holdings, I20200129A116.3445.8031.1432.2214.6713.59
AMKRAmkor Technology Inc20200129A8.969.383.354.526.034.86
AMLPAlerian MLP ETF20200129ETF12.129.733.705.396.034.35
AMNAMN Healthcare Services20200129A10.845.382.262.233.123.15
AMNBAmerican National Bankshares In20200129A100.9657.4344.3545.8013.0811.63
AMOMQraft AI-Enhanced US Large Cap20200129ETF54.0482.9385.2782.93-2.340.00
AMOTAllied Motion Technologies Inc20200129A93.1147.0129.5632.0817.4414.92
AMPAmeriprise Financial, Inc.20200129A8.796.342.223.084.123.25
AMPEAmpio Pharmaceuticals, Inc20200129A96.1581.7648.5155.5633.2526.20
AMPHAmphastar Pharmaceuticals, Inc.20200129A13.7013.541.312.2412.2311.30
AMPYAmplify Energy Corp.20200129A40.1020.624.735.0815.8915.54
AMRBAmerican River Bankshares20200129A329.55117.78-57.0249.73174.8168.05
AMRCAmeresco, Inc.20200129A20.8012.568.687.433.885.13
AMRHAmeri Holdings, Inc. Common Sto20200129A192.88239.0985.2898.14153.81140.95
AMRKA-Mark Precious Metals, Inc.20200129A314.83891.51592.13594.85299.38296.66
AMRSAmyris Inc.20200129A40.0945.0016.415.6228.6039.39
AMRXAmneal Pharmaceuticals, Inc. Cl20200129A22.5919.727.198.8712.5310.84
AMSAmerican Shared Hospital Servic20200129A329.43219.1957.1457.14162.05162.05
AMSCAmerican Superconductor Corp20200129A29.8929.5912.589.0817.0120.51
AMSFAMERISAFE, Inc.20200129A29.3910.988.298.742.692.24
AMSWAAmerican Software, Inc.20200129A40.8823.96-1.560.0825.5323.88
AMTAmerican Tower Corporation20200129A4.772.481.321.781.160.70
AMTBAmerant Bancorp Inc. Class A Co20200129A57.3122.7213.6715.889.056.84
AMTBBAmerant Bancorp Inc. Class B Co20200129A940.08666.04666.04666.040.000.00
AMTDTD Ameritrade Holding Corp20200129A2.262.831.422.251.410.59
AMTXAemetis, Inc.20200129A266.52198.64145.77146.3052.8752.34
AMUETRACS Alerian MLP Index ETN20200129ETN17.1710.326.056.784.273.54
AMUBETRACS Alerian MLP Index ETN Se20200129ETN15.887.507.507.500.000.00
AMWDAmerican Woodmark Corp20200129A25.498.516.064.972.453.54
AMZAInfraCap MLP ETF20200129ETF24.3419.2713.4516.745.822.53
AMZNAmazon.Com Inc20200129A4.112.690.980.961.711.73
ANAutoNation, Inc.20200129A8.544.550.440.564.113.99
ANABAnaptysBio, Inc. Common Stock20200129A27.4724.3011.4711.7012.8312.60
ANATAmerican National Insurance20200129A75.3332.7628.2527.544.525.23
ANDAAndina Acquisition Corp. III Or20200129A37.73
ANDEAndersons Inc/The20200129A19.7014.583.974.2110.6110.37
ANETArista Networks20200129A8.025.580.921.394.664.19
ANFAbercrombie & Fitch Co.20200129A8.865.192.052.233.142.95
ANGIANGI Homeservices Inc. Class A20200129A12.7912.155.796.366.365.79
ANGLVanEck Vectors Fallen Angel Hig20200129ETF3.696.772.672.744.124.05
ANGOAngioDynamics, Inc.20200129A23.2012.98-5.35-2.9518.3215.93
ANHAnworth Mortgage Asset Corporat20200129A27.6222.7018.8218.823.883.88
ANIKAnika Therapeutics Inc20200129A22.9314.154.875.119.289.04
ANIPANI Pharmaceuticals, Inc.20200129A42.0520.187.1012.7513.087.43
ANIXAnixa Biosciences, Inc.20200129A76.1782.6537.8240.9944.8341.66
ANSSAnsys Inc20200129A8.394.831.441.793.393.04
ANTMANTHEM, INC.20200129A9.334.662.483.052.181.61
ANVSAnnovis Bio, Inc.20200129A162.68111.2350.4667.8360.7743.43
ANYSphere 3D Corp. Common Shares20200129A290.74188.93158.21172.4730.7116.46
AOAiShares Core Aggressive Allocat20200129ETF11.436.507.097.12-0.59-0.62
AOBCAmerican Outdoor Brands Corpora20200129A11.0610.367.347.543.022.82
AOKiShares Core Moderate Allocatio20200129ETF10.679.298.618.570.680.72
AOMiShares Core Moderate Allocatio20200129ETF9.018.268.067.090.191.17
AONAon plc Class A20200129A4.722.481.051.191.431.29
AORiShares Core Growth Allocation20200129ETF6.765.363.022.992.342.37
AOSA.O. Smith Corporation20200129A7.065.003.414.001.591.01
AOSLAlpha and Omega Semiconductor L20200129A35.2413.767.8610.105.913.66
APAmpco-Pittsburgh Corp.20200129A101.0360.3447.8747.9112.4712.43
APAApache Corporation20200129A4.126.003.143.632.872.39
APAMARTISAN PARTNERS ASSET MANAGEME20200129A10.565.170.360.974.814.20
APDAir Products & Chemicals, Inc.20200129A5.324.581.731.772.852.81
APDNApplied DNA Sciences, Inc.20200129A114.9499.2289.6593.889.575.35
APEIAmerican Public Education, Inc.20200129A44.4620.588.219.6212.3710.96
APENApollo Endosurgery, Inc.20200129A722.14253.34250.97250.972.372.37
APEXApex Global Brands Inc. Common20200129A122.3278.0260.9757.0417.0520.98
APHAmphenol Corporation20200129A5.353.682.041.381.642.30
APHAAphria Inc. Common Shares20200129A20.4924.6316.3117.398.357.26
APLEApple Hospitality REIT, Inc.20200129A6.544.802.733.402.071.39
APLSApellis Pharmaceuticals, Inc. C20200129A22.2717.214.645.4812.5711.73
APLTApplied Therapeutics, Inc. Comm20200129A125.3353.4930.3533.4023.1420.09
APMAptorum Group Limited Class A O20200129A151.78159.47151.26151.268.218.20
APOApollo Global Management, Inc.20200129A4.963.950.681.233.272.72
APOGApogee Enterprises Inc20200129A17.4912.62-0.260.7212.8811.91
APPFAppFolio, Inc. Class A20200129A29.3112.874.267.458.615.42
APPNAppian Corporation Class A Comm20200129A15.189.762.672.887.096.89
APPSDigital Turbine, Inc.20200129A15.2215.622.823.0212.8112.60
APRNBlue Apron Holdings, Inc. Class20200129A62.1554.4338.8142.6715.6211.75
APTAlpha Pro Tech, Ltd.20200129A69.7855.0232.5739.6022.4615.42
APTOAptose Biosciences, Inc.20200129A31.7120.3612.3911.077.979.29
APTSPreferred Apartment Communities20200129A13.089.054.674.974.384.08
APTVAptiv PLC20200129A6.473.962.632.761.321.20
APTXAptinyx Inc. Common Stock20200129A71.3394.2347.1439.7647.1054.47
APVOAptevo Therapeutics Inc20200129A78.1471.5129.1431.9942.3739.52
APWCAsia Pacific Wire & Cable Corp20200129A1085.99658.14655.92655.922.222.22
APXTApex Technology Acquisition Cor20200129A62.7548.8448.8448.840.000.00
APYApergy Corporation Common Stock20200129A23.4210.284.506.185.794.11
APYXApyx Medical Corporation Common20200129A63.2040.4720.7721.8219.6918.65
AQBAquaBounty Technologies, Inc.20200129A69.8148.3324.5224.7923.8123.53
AQMSAqua Metals, Inc. Common Stock20200129A87.60146.2078.8287.1267.3759.41
AQNAlgonquin Power & Utilities Cor20200129A6.765.681.121.914.563.77
AQSTAquestive Therapeutics, Inc. Co20200129A48.7637.1619.3222.5217.8314.63
AQUAEvoqua Water Technologies Corp.20200129A8.466.26-1.120.967.385.30
ARANTERO RESOURCES CORPORATION20200129A56.3749.9426.3930.1223.5619.81
ARAAmerican Renal Associates Holdi20200129A47.5522.9611.9710.8410.9912.13
ARAVAravive, Inc. Common Stock20200129A52.4131.5027.2428.404.263.10
ARAYAccuray Incorporated20200129A37.94107.94-49.60-5.50157.54113.49
ARCARC Document Solutions, Inc.20200129A126.0652.4147.6649.434.752.98
ARCBArcBest Corporation20200129A24.9132.427.838.2124.5924.21
ARCCAres Capital Corporation20200129A5.304.072.702.671.371.40
ARCEArco Platform Limited Class A C20200129A132.0734.1424.5729.759.574.38
ARCHArch Coal, Inc.20200129A15.905.982.101.953.884.03
ARCMArrow Reserve Capital Managemen20200129ETF33.89
ARCOARCOS DORADOS HOLDINGS INC.20200129A13.5812.288.019.624.272.66
ARCTArcturus Therapeutics Holdings20200129A117.8870.2729.1032.4941.1737.77
ARDArdagh Group S.A. Class A Commo20200129A27.0916.435.037.1111.409.31
ARDSAridis Pharmaceuticals Inc. Com20200129A988.65598.63170.86170.86427.77427.77
ARDXArdelyx, Inc.20200129A25.7016.667.888.128.788.54
AREAlexandria Real Estate Equities20200129A5.823.090.821.312.271.78
ARECAMERICAN RESOURCES CORP20200129A228.41189.71144.22173.0645.4916.65
ARESAres Management Corporation Cla20200129A18.065.565.733.68-0.171.87
ARGOArgo Group International Holdin20200129A18.568.293.834.474.463.82
ARGTGlobal X MSCI Argentina ETF20200129ETF42.4928.4015.4315.9112.9712.49
ARIAPOLLO COMMERCIAL REAL ESTATE F20200129A5.514.401.522.332.882.06
ARKFARK Fintech Innovation ETF20200129ETF31.3633.9729.2630.684.713.30
ARKGARK Genomic Revolution ETF20200129ETF20.6626.459.089.1017.3717.35
ARKKARK Innovation ETF20200129ETF9.575.202.774.222.440.99
ARKQARK Autonomous Technology & Rob20200129ETF13.2415.8215.9615.85-0.14-0.03
ARKRArk Restaurants Corp20200129A369.16133.66133.66133.660.000.00
ARKWARK Next Generation Internet ET20200129ETF9.417.895.105.732.792.16
ARLAmerican Realty Investors, Inc.20200129A592.39483.78483.78483.780.000.00
ARLOArlo Technologies, Inc.20200129A26.4827.5220.6121.176.916.34
ARLPAlliance Resource Partners LP20200129A28.6523.3312.5014.5610.838.77
ARMKARAMARK20200129A5.052.831.191.391.641.44
ARMPArmata Pharmaceuticals, Inc. Co20200129A127.29136.0781.8886.8654.2049.21
ARNAArena Pharmaceuticals Inc20200129A16.6618.355.9114.8412.453.51
ARNCArconic Corporation20200129A3.538.023.002.265.035.77
AROCArchrock Inc20200129A12.5010.333.794.756.545.57
AROWArrow Financial Corp20200129A71.7532.9718.4520.1914.5212.78
ARPOAerpio Pharmaceuticals, Inc. Co20200129A87.71107.8730.8349.3477.0458.54
ARRARMOUR Residential REIT, Inc.20200129A5.396.221.872.234.343.99
ARTLArtelo Biosciences, Inc. Common20200129A339.88198.71170.52170.5228.1928.19
ARTNAArtesian Resources Corp20200129A68.8535.0424.1029.3410.945.70
ARTWArts-Way Manufacturing Co Inc20200129A152.52187.60152.87165.0034.7322.60
ARVNArvinas, Inc20200129A59.6323.3416.2717.477.075.87
ARWArrow Electronics, Inc.20200129A9.114.341.081.533.262.81
ARWRArrowhead Research Corporation20200129A13.6018.927.929.3811.009.54
ARYAARYA Sciences Acquisiton Corp.20200129A392.74130.23130.23130.230.000.00
ASBAssociated Banc-Corp20200129A5.243.870.130.263.743.61
ASCARDMORE SHIPPING CORPORATION20200129A26.7216.351.557.0814.809.27
ASEAGlobal X FTSE Southeast Asia ET20200129ETF95.3961.7550.3559.1011.402.65
ASETFlexShares Real Assets Allocati20200129ETF64.0641.8441.8441.840.000.00
ASFIAsta Funding Inc20200129A92.0928.0728.0728.070.000.00
ASGNASGN Incorporated20200129A14.448.533.534.155.014.38
ASHAshland Global Holdings Inc.20200129A6.008.576.556.802.021.77
ASHRXtrackers Harvest CSI 300 China20200129ETF3.653.131.402.031.721.09
ASHSXtrackers Harvest CSI 500 China20200129ETF28.3824.9024.2225.030.67-0.13
ASHXXtrackers MSCI China A Inclusio20200129ETF54.03
ASIXAdvanSix Inc.20200129A27.1915.359.6312.795.732.56
ASMAvino Silver & Gold Mines Ltd.20200129A41.4864.95-12.50-7.3177.4572.26
ASMBAssembly Biosciences, Inc20200129A42.5618.485.036.7313.4511.76
ASNAAscena Retail Group, Inc.20200129A55.8933.640.320.3833.3333.26
ASPNAspen Aerogels, Inc.20200129A61.6069.7042.9860.8826.728.82
ASPSAltisource Portfolio Solutions20200129A41.6424.9212.1913.6312.7311.29
ASPUASPEN GROUP, INC.20200129A41.0820.552.7210.4417.8210.10
ASRTAssertio Therapeutics, Inc. Com20200129A89.1278.2841.1341.3537.1536.93
ASRVAmeriServ Financial Inc20200129A58.1015.9411.6214.224.321.72
ASTCAstrotech Corporation (DE) Comm20200129A256.08268.81208.70210.8260.1157.99
ASTEAstec Industries Inc20200129A46.8544.3523.2523.7521.1020.59
ASURAsure Software, Inc20200129A38.8518.531.051.4817.4817.04
ASYSAmtech Systems Inc20200129A62.2657.6128.2434.8529.3722.76
ATAtlantic Power Corporation20200129A44.7233.0212.7015.4020.3217.62
ATECAlphatec Holdings, Inc.20200129A40.7633.638.0810.4225.5623.21
ATENA10 NETWORKS INC20200129A18.4611.702.244.739.476.97
ATESTCTest Symbol Class C20200129A29.5316.3316.2816.330.050.00
ATESTGTEST SYMBOL20200129A26.0314.1814.2714.15-0.080.04
ATEXAnterix Inc. Common Stock20200129A46.52143.78142.51142.531.281.25
ATGEAdtalem Global Education Inc. C20200129A14.816.412.722.463.693.95
ATHAthene Holding Ltd. Class A Com20200129A7.132.781.752.081.030.70
ATHXAthersys, Inc. Common Stock20200129A71.4664.8037.3137.5127.5027.29
ATIAllegheny Technologies20200129A10.375.011.311.443.713.57
ATIFATIF Holdings Limited Ordinary20200129A196.75172.8465.94108.86106.9564.21
ATKRAtkore International Group Inc.20200129A12.597.014.433.692.583.32
ATLCAtlanticus Holdings Corporation20200129A190.1488.7950.5464.7638.2524.03
ATLOAMES National Corp20200129A128.0468.3972.7970.54-4.40-2.15
ATMPiPath Select MLP ETN20200129ETF14.156.536.666.18-0.130.35
ATNIATN International, Inc20200129A53.6826.9212.3714.2514.5512.68
ATNMActinium Pharmaceuticals, Inc20200129A98.2285.8059.3566.1226.4519.68
ATNXAthenex, Inc. Common Stock20200129A20.5515.392.803.6512.5811.74
ATOAtmos Energy Corporation20200129A4.522.22-0.060.332.281.89
ATOMAtomera Incorporated Common Sto20200129A199.17126.2190.2095.3236.0130.89
ATOSAtossa Therapeutics, Inc. Commo20200129A95.6774.6750.1850.1824.5024.50
ATRAptarGroup, Inc.20200129A10.296.002.763.033.242.96
ATRAAtara Biotherapeutics, Inc20200129A32.5116.993.167.4213.839.57
ATRCAtriCure, Inc.20200129A14.217.893.743.454.154.44
ATROAstronics Corp20200129A19.9413.683.433.8410.259.84
ATRSAntares Pharma, Inc.20200129A26.2829.9315.4815.8014.4514.13
ATSGAir Transport Services Group, I20200129A22.137.792.793.555.004.24
ATTOAtento S.A.20200129A55.6040.8333.1528.617.687.12
ATUSAltice USA, Inc. Class A Common20200129A5.018.398.587.83-0.160.59
ATVIActivision Blizzard Inc.20200129A2.252.94-0.521.703.471.24
ATXIAvenue Therapeutics, Inc. Commo20200129A379.79150.2794.0794.9556.2055.32
AUBAtlantic Union Bankshares Corpo20200129A13.0548.76-2.29-2.0951.0450.85
AUBNAuburn National Bancorporation20200129A213.00110.0097.85100.0912.159.91
AUDCAudioCodes Ltd20200129A21.6816.756.417.2010.359.56
AUGAuryn Resources Inc. Common Sha20200129A110.3978.7844.7441.0034.0337.78
AUMNGolden Minerals Company20200129A168.33249.61205.53221.1644.0828.45
AUPHAurinia Pharmaceuticals Inc20200129A13.118.371.782.356.596.02
AUSFGlobal X Adaptive U.S. Factor E20200129ETF20.2518.1118.1118.110.000.00
AUTOAutoWeb, Inc. Common Stock20200129A269.1282.16-28.62-0.73110.7882.90
AUYYamana Gold, Inc.20200129A25.5620.093.805.3216.2814.73
AVAAvista Corporation20200129A7.693.211.361.921.851.29
AVAVAeroVironment, Inc.20200129A24.5322.453.635.9018.8216.55
AVBAvalonBay Communities, Inc.20200129A6.273.511.771.901.741.61
AVCOAvalon GloboCare Corp. Common S20200129A89.2863.4825.9934.0237.5029.47
AVDAmerican Vanguard Corporation20200129A27.8117.3811.3212.736.064.64
AVDEAvantis International Equity ET20200129ETF25.0025.7825.6225.620.160.16
AVDVAvantis International Small Cap20200129ETF24.8920.0620.0620.060.000.00
AVEMAvantis Emerging Markets Equity20200129ETF25.1423.4023.4623.26-0.060.14
AVEOAVEO Pharmaceuticals, Inc.20200129A81.41120.8757.5753.0063.2967.87
AVGOBroadcom Inc. Common Stock20200129A5.463.482.321.641.171.84
AVGRAvinger, Inc. Common Stock20200129A48.3870.6151.4448.1919.1822.42
AVIDAvid Technology Inc20200129A30.8949.1121.5822.1427.5326.97
AVLRAvalara, Inc.20200129A21.138.824.995.573.833.25
AVNSAvanos Medical, Inc.20200129A15.045.753.104.022.651.73
AVNWAviat Networks, Inc.20200129A236.4885.6317.6220.7268.0164.92
AVROAVROBIO, Inc. Common Stock20200129A67.59177.0950.2693.85126.8383.25
AVTAvnet, Inc.20200129A6.163.06-0.070.093.112.96
AVTRAvantor, Inc.20200129A9.614.235.644.68-1.41-0.45
AVUSAvantis U.S. Equity ETF20200129ETF14.8413.7713.2913.100.480.66
AVUVAvantis U.S. Small Cap Value ET20200129ETF104.035.653.744.761.910.89
AVXLAnavex Life Sciences20200129A45.0334.2912.9412.7321.3521.56
AVYAvery Dennison Corp.20200129A11.584.881.712.083.132.76
AVYAAvaya Holdings Corp. Common Sto20200129A8.4211.694.254.677.447.05
AWIArmstrong World Industries, Inc20200129A10.044.181.091.043.093.13
AWKAmerican Water Works Company, I20200129A4.983.271.751.731.521.54
AWRAmerican States Water Company20200129A10.235.982.841.803.144.18
AWREAware Inc20200129A155.44101.68100.73101.660.950.02
AWTMAware Ultra-Short Duration Enha20200129ETF8.023.743.743.740.000.00
AWXAvalon Holdings Corp.20200129A117.5687.4453.9445.1033.5042.34
AXAxos Financial, Inc. Common Sto20200129A19.1310.455.714.384.746.07
AXASAbraxas Petroleum Corporation20200129A38.5037.3616.7416.7520.6220.61
AXDXAccelerate Diagnostics, Inc.20200129A51.3031.0315.8415.6615.1815.37
AXEAnixter International Inc20200129A3.863.052.132.260.920.79
AXGNAxogen, Inc. Common Stock20200129A32.4721.161.301.4619.8619.70
AXGTAxovant Gene Therapies Ltd. Com20200129A84.25186.3337.8939.19148.44147.14
AXJLWisdomTree Asia-Pacific ex-Japa20200129ETF32.4411.981.831.9310.1510.05
AXLAmerican Axle & Manufacturing H20200129A11.2810.71-0.481.6711.199.04
AXLAAxcella Health Inc. Common Stoc20200129A249.33174.59152.50160.2422.0814.35
AXNXAxonics Modulation Technologies20200129A38.0019.285.747.1213.5412.15
AXPAmerican Express Company20200129A2.153.412.843.120.570.29
AXRAMREP Corporation20200129A334.88141.11106.00119.3135.1221.80
AXSAxis Capital Holders Limited20200129A6.313.440.701.002.742.44
AXSMAxsome Therapeutics, Inc20200129A23.0413.254.505.368.767.89
AXTAAxalta Coating Systems Ltd.20200129A3.8830.7427.7828.263.012.51
AXTIAXT Inc20200129A33.3828.367.859.1920.5219.17
AXUAlexco Resource Corp.20200129A57.9751.4620.9820.7530.3730.65
AYAtlantica Yield plc20200129A8.1821.008.2218.6112.772.39
AYIAcuity Brands, Inc.20200129A14.137.233.554.323.682.91
AYTUAytu BioScience, Inc. Common St20200129A231.02328.74211.39211.45117.35117.29
AYXAlteryx, Inc.20200129A11.786.47-0.812.427.284.04
AZOAutoZone, Inc.20200129A14.287.051.672.435.224.56
AZPNAspen Technology Inc20200129A15.598.301.394.706.903.60
AZREAzure Power Global Limited20200129A122.7762.7926.2826.4536.5236.35
AZRXAzurRx BioPharma, Inc. Common S20200129A108.6188.4585.0186.423.442.02
AZZAZZ Inc.20200129A24.249.761.222.608.557.17
BBarnes Group Inc.20200129A17.366.300.652.245.654.06
BABoeing Company20200129A5.174.260.380.603.893.66
BABInvesco Taxable Municipal Bond20200129ETF4.643.102.632.640.470.45
BACBank of America Corporation20200129A3.012.810.661.062.161.76
BAHBooz Allen Hamilton Holding Cor20200129A5.372.830.760.662.072.17
BALiPath Series B Bloomberg Cotton20200129ETN28.2926.6725.1626.541.510.13
BAMBrookfield Asset Management Inc20200129A2.512.160.820.951.331.20
BANCBanc of California, Inc.20200129A12.629.342.581.346.768.00
BANDBandwidth Inc. Class A Common S20200129A25.9615.578.297.977.287.60
BANFBancfirst Corp20200129A22.529.635.345.444.294.19
BANRBanner Corp.20200129A13.289.244.223.515.035.74
BANXStoneCastle Financial Corporati20200129A34.2635.1532.7732.762.392.40
BAPCredicorp LTD20200129A15.868.845.185.933.662.91
BAPRInnovator S&P 500 Buffer ETF -20200129ETF39.9560.0160.0160.010.000.00
BASIBioanalytical Systems Inc20200129A259.34160.1671.4774.4988.6985.67
BATRALiberty Media Corporation Serie20200129A34.2330.1721.8624.548.315.63
BATRKLiberty Media Corporation Serie20200129A29.4921.928.619.7913.3112.13
BATTAmplify Advanced Battery Metals20200129ETF43.6425.9923.4225.182.570.81
BAUGInnovator S&P 500 Buffer ETF -20200129ETF41.1426.1723.9024.252.281.92
BAXBaxter International Inc.20200129A3.242.370.520.531.861.84
BBBlackBerry Limited20200129A15.6613.796.477.337.326.45
BBAXJPMorgan BetaBuilders Developed20200129ETF15.2412.1612.1112.040.050.12
BBBYBed Bath & Beyond Inc20200129A6.535.943.031.712.904.23
BBCVirtus LifeSci Biotech Clinical20200129ETF61.1141.0418.9124.1522.1316.88
BBCAJPMorgan BetaBuilders Canada ET20200129ETF5.964.664.624.620.040.04
BBCPConcrete Pumping Holdings, Inc.20200129A78.2824.4715.9816.208.498.26
BBDCBarings BDC, Inc.20200129A25.3712.178.717.773.464.40
BBEUJPMorgan BetaBuilders Europe ET20200129ETF5.334.013.543.840.470.17
BBGIBeasley Broadcasting Group Inc20200129A135.57101.4976.9178.4324.5823.06
BBHVanEck Vectors Biotech ETF20200129ETF7.724.111.972.782.141.33
BBIBrickell Biotech, Inc. Common S20200129A138.2598.1767.6071.0130.5627.16
BBINJPMorgan BetaBuilders Internati20200129ETF7.460.00-1.950.001.950.00
BBIOBridgeBio Pharma, Inc. Common S20200129A74.5443.6435.2031.708.4411.94
BBJPJPMorgan BetaBuilders Japan ETF20200129ETF4.703.102.652.680.470.44
BBPVirtus LifeSci Biotech Products20200129ETF28.90219.92220.75221.20-0.83-1.28
BBQBBQ Holdings, Inc. Common Stock20200129A414.33141.84-226.80-226.80368.63368.63
BBREJPMorgan BetaBuilders MSCI U.S.20200129ETF4.187.051.011.496.045.56
BBSAJPMorgan BetaBuilders 1-5 Year20200129ETF6.6015.1915.1915.190.000.00
BBSIBarrett Business Services20200129A58.6433.4815.5317.2817.9616.20
BBUBrookfield Business Partners L.20200129A30.8724.4115.5315.238.899.19
BBUSJPMorgan BetaBuilders U.S. Equi20200129ETF6.125.225.165.170.060.04
BBWBuild-A-Bear Workshop, Inc.20200129A69.7442.4414.4919.0127.9523.43
BBXBBX Capital Corporation Class A20200129A50.6421.6410.9011.5810.7410.06
BBYBest Buy Company, Inc.20200129A3.933.451.101.162.352.29
BCBrunswick Corporation20200129A6.663.451.171.582.281.87
BCBPBCB Bancorp Inc (NJ)20200129A50.8838.9427.8828.2411.0610.70
BCCBoise Cascade Company20200129A18.088.422.924.285.504.14
BCDAberdeen Standard Bloomberg All20200129ETF19.0012.129.0112.123.110.00
BCDABioCardia, Inc. Common Stock20200129A539.27292.70295.68292.70-2.990.00
BCEBCE, Inc.20200129A2.222.220.731.031.501.20
BCEIBONANZA CREEK ENERGY, INC.20200129A24.1318.984.286.2414.7012.74
BCELAtreca, Inc. Class A Common Sto20200129A115.2475.0248.0848.6626.9426.36
BCIAberdeen Standard Bloomberg All20200129ETF16.1512.7311.2911.241.441.49
BCLIBrainstorm Cell Therapeutics In20200129A48.2929.9515.0614.8814.9015.08
BCMiPath Pure Beta Broad Commodity20200129ETN19.348.909.239.17-0.34-0.28
BCMLBayCom Corp Common Stock20200129A60.2674.0426.7725.2947.2748.75
BCOThe Brink's Company20200129A10.965.031.401.703.633.33
BCOMB Communications Ltd20200129A858.69179.34179.34179.340.000.00
BCORBlucora, Inc.20200129A18.3113.102.282.4110.8210.69
BCOVBrightcove, Inc.20200129A23.3816.85-0.950.7317.8016.12
BCOW1895 Bancorp of Wisconsin, Inc.20200129A215.0484.9460.4660.4624.4724.48
BCPCBalchem Corporation20200129A25.5310.574.805.345.775.24
BCRXBioCryst Pharmaceuticals Inc20200129A33.9035.2212.0913.4823.1421.75
BCSFBain Capital Specialty Finance,20200129A14.5910.956.436.844.524.11
BCTFBancorp 34, Inc. Common Stock20200129A278.29261.61261.61261.610.000.00
BDCBelden Inc.20200129A13.675.660.541.805.123.86
BDCSUBS AG Exchange Traded Access S20200129ETN41.92132.7012.6215.88120.08116.82
BDCYETRACS 2xMonthly Leveraged Well20200129ETN125.3590.8454.9654.9635.8835.88
BDCZETRACS Wells Fargo Business Dev20200129ETN7.293.133.133.130.000.00
BDECInnovator S&P 500 Buffer ETF -20200129ETF26.449.85-7.36-7.3617.2117.21
BDGEBridge Bancorp Inc20200129A99.4544.7131.1532.9213.5711.79
BDLFlanigan's Enterprises Inc20200129A333.44159.3260.1360.1399.1999.19
BDNBrandywine Realty Trust20200129A6.574.802.322.652.482.14
BDRBlonder Tongue Laboratories Inc20200129A387.53237.81255.90255.95-18.09-18.14
BDSIBioDelivery Sciences Internatio20200129A20.2217.824.255.4113.5712.41
BDXBecton, Dickinson and Co.20200129A4.642.890.451.352.441.54
BEBloom Energy Corporation20200129A15.859.054.764.894.284.15
BEATBioTelemetry, Inc.20200129A21.1415.266.426.098.839.16
BECNBeacon Roofing Supply, Inc.20200129A12.935.732.352.903.382.82
BELFABel Fuse Inc20200129A823.57486.15486.15486.150.000.00
BELFBBel Fuse Inc20200129A63.0037.0827.4028.489.698.61
BENFranklin Resources, Inc.20200129A4.193.580.791.752.791.82
BEPBrookfield Renewable Partners L20200129A7.435.934.443.861.492.08
BERYBerry Global Group, Inc.20200129A6.603.651.612.272.041.38
BFABrown-Forman Corporation Class20200129A35.8217.6715.0014.362.663.31
BFBBrown-Forman Corporation Class20200129A6.536.574.896.841.68-0.27
BFAMBRIGHT HORIZONS FAMILY SOLUTION20200129A12.706.531.651.934.884.60
BFCBank First Corporation Common S20200129A275.72115.1839.4092.7575.7822.43
BFINBankFinancial Corporation20200129A89.7067.9034.6637.6533.2430.25
BFITGlobal X Health & Wellness Them20200129ETF160.24115.71120.67120.67-4.96-4.96
BFORBarron's 400 ETF20200129ETF19.9912.9611.5711.641.391.32
BFSSaul Centers, Inc.20200129A42.0419.359.6512.939.706.42
BFSTBusiness First Bancshares, Inc.20200129A80.6946.9243.3143.543.623.38
BGBunge Limited20200129A5.483.521.101.342.432.19
BGCPBGC Partners, Inc.20200129A17.4315.523.685.0711.8410.44
BGFVBig 5 Sporting Goods Corp20200129A60.2939.2811.409.9727.8729.31
BGGBriggs & Stratton Corp.20200129A21.3216.377.758.038.638.35
BGIBirks Group Inc20200129A598.03216.11216.11216.110.000.00
BGRNiShares Global Green Bond ETF20200129ETF25.7116.0016.0016.000.000.00
BGSB&G Foods, Inc.20200129A7.916.243.283.652.972.59
BGSFBG Staffing Inc.20200129A52.2040.0718.0320.1722.0419.90
BHBiglari Holdings Inc. Class B C20200129A97.2448.2639.2142.949.055.31
BHABiglari Holdings Inc. Class A C20200129A
BHATBlue Hat Interactive Entertainm20200129A822.42728.73728.78728.78-0.04-0.04
BHBBar Harbor Bankshares20200129A72.6549.5933.0532.0716.5417.52
BHCBausch Health Companies Inc.20200129A4.333.621.561.752.061.87
BHEBenchmark Electronics20200129A12.646.013.363.262.642.74
BHFBrighthouse Financial, Inc.20200129A11.6517.692.512.6315.1715.06
BHLBBerkshire Hills Bancorp, Inc.20200129A14.7816.863.193.3313.6713.53
BHRBraemar Hotels & Resorts Inc. C20200129A31.9313.592.764.1310.829.46
BHTGBioHiTech Global, Inc. Common S20200129A161.50332.05205.62213.96126.43118.09
BHVNBiohaven Pharmaceutical Holding20200129A9.778.990.241.298.787.71
BIBProShares Ultra NASDAQ Biotechn20200129ETF9.076.352.392.263.964.09
BIBLInspire 100 ETF20200129ETF26.2711.781.380.2710.4111.52
BICKFirst Trust BICK Index Fund20200129ETF73.6148.2248.2248.220.000.00
BIGBig Lots, Inc.20200129A8.746.331.782.724.553.61
BIIBBiogen Inc. Common Stock20200129A6.154.812.613.052.211.76
BILSPDR Bloomberg Barclays 1-3 Mon20200129ETF1.090.750.750.750.000.00
BILLBill.com Holdings, Inc.20200129A27.4916.5612.4113.234.153.33
BIMIBOQI International Medical Inc.20200129A164.17112.7272.7695.8339.9616.89
BIOBio-Rad Laboratories, Inc.Class20200129A16.967.132.322.924.814.20
BIOBBio-Rad Laboratories, Inc. Clas20200129A76.92
BIOCBiocept, Inc.20200129A67.96151.2889.38110.0161.9141.27
BIOLBiolase, Inc.20200129A290.09217.71157.80157.8559.9159.86
BIOXBioceres Crop Solutions Corp. O20200129A270.19158.13138.92138.9219.2119.21
BIPBrookfield Infrastructure Partn20200129A4.292.471.261.591.200.87
BISProShares UltraShort NASDAQ Bio20200129ETF12.229.054.187.364.861.69
BIVVanguard Intermediate-Term Bond20200129ETF1.511.07-0.170.941.240.13
BIZDVanEck Vectors BDC Income ETF20200129ETF14.6518.2116.8716.881.341.34
BJBJs Wholesale Club Holdings, In20200129A11.346.362.283.574.102.80
BJANInnovator S&P 500 Buffer ETF -20200129ETF21.717.817.497.490.330.33
BJKVanEck Vectors Gaming ETF20200129ETF41.9632.1828.4428.443.743.74
BJRIBJ's Restaurants, Inc.20200129A17.209.703.074.326.625.38
BJULInnovator S&P 500 Buffer ETF -20200129ETF16.636.847.447.44-0.60-0.60
BJUNInnovator S&P 500 Buffer ETF -20200129ETF34.8525.2525.2525.250.000.00
BKBank of New York Mellon Corpora20200129A2.512.481.261.081.221.40
BKCCBlackRock Capital Investment Co20200129A20.2815.9110.0310.035.885.88
BKDBrookdale Senior Living, Inc.20200129A14.6511.824.164.397.667.42
BKEThe Buckle, Inc.20200129A12.425.971.892.334.083.65
BKEPBlueknight Energy Partners L.P.20200129A87.9868.2541.1043.4027.1524.85
BKFiShares MSCI BRIC Index Fund20200129ETF22.0823.7523.5223.520.220.23
BKHBlack Hills Corporation20200129A7.294.330.921.263.413.07
BKIBlack Knight, Inc. Common Stoc20200129A8.974.513.423.491.091.02
BKLNInvesco Senior Loan ETF20200129ETF4.443.402.762.870.640.53
BKNGBooking Holdings Inc. Common St20200129A12.475.442.843.092.352.04
BKRBaker Hughes Company20200129A4.894.382.162.272.222.11
BKSCBank of South Carolina20200129A67.5327.2318.8823.068.354.18
BKTIBK Technologies Corporation20200129A373.78305.53219.67221.5585.8583.98
BKUBankunited, Inc.20200129A4.874.482.322.722.161.76
BKYIBIO-key International, Inc. Com20200129A193.76181.92147.77154.3934.1527.52
BLBlackLine, Inc. Common Stock20200129A12.016.580.160.126.426.46
BLBDBlue Bird Corporation Common St20200129A30.7518.593.263.3715.3315.22
BLCMBellicum Pharmaceuticals, Inc.20200129A85.5683.3059.5464.0123.7619.28
BLCNReality Shares Nasdaq NextGen E20200129ETF76.6551.3735.0835.0816.2816.28
BLDTopBuild Corp. Common Stock20200129A18.0415.6811.3412.344.343.34
BLDPBallard Power Systems Inc.20200129A13.4915.88-3.480.9019.3614.98
BLDRBuilders FirstSource, Inc.20200129A7.566.450.650.915.815.54
BLESInspire Global Hope ETF20200129ETF77.0859.2156.9256.792.292.42
BLFSBioLife Solutions Inc.20200129A42.3527.2619.3719.827.897.44
BLHYVirtus Newfleet Dynamic Credit20200129ETF87.0432.1123.4523.458.678.67
BLINBridgeline Digital Inc.20200129A134.82111.0699.7999.7511.2711.31
BLKBlackrock, Inc.20200129A8.016.842.282.454.564.39
BLKBBlackbaud, Inc.20200129A14.064.510.460.544.063.97
BLLBall Corporation20200129A4.052.63-0.50-0.153.132.78
BLMNBloomin' Brands, Inc. Common St20200129A10.6117.3511.7712.055.585.29
BLNKBlink Charging Co. Common Stock20200129A76.1062.5032.5933.6729.9128.83
BLOKAmplify Transformational Data S20200129ETF18.9014.517.628.086.896.43
BLPHBellerophon Therapeutics, Inc.20200129A150.7497.2889.3588.637.938.65
BLUBELLUS Health Inc.20200129A42.6532.9822.6523.0510.349.93
BLUEbluebird bio, Inc. Common Stock20200129A17.8811.815.846.515.975.30
BLVVanguard Long-Term Bond ETF20200129ETF6.164.663.833.760.830.90
BLXBanco Latinoamericano de Comerc20200129A29.6410.676.676.394.004.28
BMCHBMC Stock Holdings, Inc20200129A13.829.781.140.598.649.20
BMIBadger Meter, Inc.20200129A15.757.233.653.563.583.67
BMLPDorsey Wright MLP Index ETNs du20200129ETF78.3179.5971.1371.138.468.46
BMOBank of Montreal20200129A1.711.550.440.481.111.07
BMRABIOMERICA INC20200129A96.8210.1210.1210.120.000.00
BMRCBank of Marin Bancorp20200129A44.5854.6924.2025.0730.4929.63
BMRNBioMarin Pharmaceuticals Inc20200129A6.784.732.332.402.402.33
BMTCBryn Mawr Bank Corp20200129A25.7210.593.113.617.486.98
BMYBristol-Myers Squibb Co.20200129A1.701.781.541.490.240.29
BNDVanguard Total Bond Market20200129ETF1.180.770.590.630.190.14
BNDCFlexShares Core Select Bond Fun20200129ETF20.148.008.008.000.000.00
BNDWVanguard Total World Bond ETF20200129ETF3.202.412.151.670.260.74
BNDXVanguard Total International Bo20200129ETF1.740.940.850.850.090.09
BNEDBarnes & Noble Education, Inc20200129A40.1226.566.0612.2320.5114.33
BNFTBenefitfocus, Inc.20200129A31.5530.699.7113.4120.9717.27
BNGOBionano Genomics, Inc. Common S20200129A94.0482.1753.2954.3828.8827.78
BNKDMicroSectorsTM U.S. Big Banks I20200129ETN69.12105.36105.36105.360.000.00
BNKOMicroSectorsTM U.S. Big Banks I20200129ETN60.89
BNKUMicroSectorsTM U.S. Big Banks I20200129ETN37.2441.5041.5041.500.000.00
BNKZMicroSectorsTM U.S. Big Banks I20200129ETN27.88
BNOVInnovator S&P 500 Buffer ETF -20200129ETF28.9223.3817.8217.825.565.56
BNSBank of Nova Scotia20200129A1.861.850.660.671.191.18
BNSOBonso Electronic International20200129A306.35267.41260.95260.956.466.46
BOCHBank of Commerce Holdings (CA)20200129A40.0138.518.4016.7930.1121.71
BOCTInnovator S&P 500 Buffer ETF -20200129ETF27.8719.0619.1019.02-0.040.04
BOHBank of Hawaii Corp.20200129A11.7619.24-7.412.0326.6517.21
BOKFBOK Financial Corp20200129A13.215.452.122.623.332.84
BOMNBoston Omaha Corporation Class20200129A30.0746.2811.9412.4834.3433.80
BONDPIMCO Active Bond Exchange-Trad20200129ETF5.156.124.204.311.921.81
BOOMDMC Global Inc. Common Stock20200129A27.0616.004.858.0411.157.96
BOOTBoot Barn Holdings, Inc.20200129A15.985.752.913.532.842.22
BORRBorr Drilling Limited Common sh20200129A143.7555.0747.1847.187.897.89
BOSCB.O.S. Better On-Line Solutions20200129A250.88207.78199.08199.088.708.70
BOSSGlobal X Founder-Run Companies20200129ETF36.4410.6410.6410.640.000.00
BOTJBank of the James Financial Gro20200129A179.0196.5696.5696.560.000.00
BOTZGlobal X Funds Global X Robotic20200129ETF4.6810.474.634.655.845.82
BOUTInnovator IBD Breakout Opportun20200129ETF151.5559.248.18-52.3551.06111.59
BOXBOX, INC.20200129A7.395.250.242.075.013.18
BOXLBoxlight Corporation Class A Co20200129A182.35142.40137.42132.714.989.69
BPFHBoston Private Financial Holdin20200129A9.819.864.494.835.375.03
BPMCBlueprint Medicines Corporation20200129A23.0017.1811.0911.436.095.75
BPMPBP Midstream Partners LP Common20200129A22.3645.035.005.2040.0339.83
BPOPPopular Inc20200129A9.114.811.712.283.102.53
BPRNThe Bank of Princeton20200129A130.0062.7162.7162.710.000.00
BPTBP Prudhoe Bay Royalty Trust20200129A38.4022.5812.4613.0710.129.51
BPTHBio-Path Holdings Inc20200129A120.7468.2833.4042.7734.8925.51
BPYBrookfield Property Partners L.20200129A5.304.842.432.612.412.23
BRBroadridge Financial Solutions20200129A6.714.513.282.351.232.16
BRBRBellRing Brands, Inc.20200129A43.0315.155.625.599.539.57
BRBSBlue Ridge Bankshares, Inc.20200129A202.02
BRCBrady Corporation20200129A14.397.992.583.075.404.92
BREWCraft Brew Alliance, Inc.20200129A6.484.563.033.171.531.39
BRFVanEck Vectors Brazil Small-Cap20200129ETF51.6855.2530.0131.7125.2423.54
BRGBluerock Residential Growth REI20200129A16.049.514.424.445.095.07
BRIDBridgford Foods Corp20200129A449.58338.53269.18330.1469.358.39
BRKABerkshire Hathaway Inc.20200129A0.00
BRKBBERKSHIRE HATHAWAY Class B20200129A2.311.400.570.640.820.76
BRKLBrookline Bancorp Inc20200129A13.868.374.164.274.204.09
BRKRBruker Corporation20200129A9.495.561.461.874.103.69
BRKSBrooks Automation Inc20200129A12.229.273.284.355.994.92
BRMKBroadmark Realty Capital Inc. C20200129A9.148.415.5813.422.83-5.01
BRNBarnwell Industries, Inc.20200129A388.77696.01224.51419.27471.50276.74
BROBrown & Brown, Inc.20200129A2.472.20-1.660.893.871.32
BROGBrooge Energy Limited Ordinary20200129A297.42124.85114.67112.0210.1812.83
BRPBRP Group, Inc. Class A Common20200129A86.1832.1623.9423.108.229.06
BRPABig Rock Partners Acquisition C20200129A933.58
BRTBRT Apartments Corp20200129A43.8430.7922.4622.228.338.57
BRXBRIXMOR PROPERTY GROUP INC.20200129A5.094.921.582.193.342.73
BRYBerry Corporation (bry) Common20200129A23.6716.195.706.9010.499.30
BRZUDirexion Daily MSCI Brazil Bull20200129ETF4.903.132.051.871.081.26
BSAEInvesco BulletShares 2021 USD E20200129ETF42.1536.5332.6732.673.863.86
BSBEInvesco BulletShares 2022 USD E20200129ETF29.2211.42-7.34-7.3418.7618.76
BSBKBogota Financial Corp. Common S20200129A36.4134.6112.1012.5422.5122.08
BSCEInvesco BulletShares 2023 USD E20200129ETF40.2635.7135.7135.710.000.00
BSCKInvesco BulletShares 2020 Corpo20200129ETF4.764.144.144.140.000.00
BSCLInvesco BulletShares 2021 Corpo20200129ETF4.764.033.953.940.080.09
BSCMInvesco BulletShares 2022 Corpo20200129ETF4.653.503.063.060.440.44
BSCNInvesco BulletShares 2023 Corpo20200129ETF5.373.793.463.510.340.28
BSCOInvesco BulletShares 2024 Corpo20200129ETF6.224.854.984.99-0.12-0.14
BSCPInvesco BulletShares 2025 Corpo20200129ETF10.885.584.543.481.042.10
BSCQInvesco BulletShares 2026 Corpo20200129ETF14.8614.537.888.536.656.00
BSCRInvesco BulletShares 2027 Corpo20200129ETF10.606.155.625.620.530.53
BSCSInvesco BulletShares 2028 Corpo20200129ETF17.6510.18-4.791.1514.979.04
BSCTInvesco BulletShares 2029 Corpo20200129ETF15.089.904.225.935.693.97
BSDEInvesco BulletShares 2024 USD E20200129ETF35.6622.5722.5622.560.020.02
BSEPInnovator S&P 500 Buffer ETF -20200129ETF26.30
BSETBassett Furniture Industries I20200129A77.9768.4522.5025.8045.9442.65
BSGMBioSig Technologies, Inc. Commo20200129A72.3646.9734.4135.5912.5711.38
BSIGBrightSphere Investment Group I20200129A14.278.652.382.476.276.18
BSJKInvesco BulletShares 2020 High20200129ETF4.312.862.442.440.420.42
BSJLInvesco BulletShares 2021 High20200129ETF4.136.162.712.733.453.44
BSJMInvesco BulletShares 2022 High20200129ETF4.286.782.332.384.444.39
BSJNInvesco BulletShares 2023 High20200129ETF5.655.476.795.39-1.320.08
BSJOInvesco BulletShares 2024 High20200129ETF4.734.794.454.350.340.45
BSJPInvesco BulletShares 2025 High20200129ETF10.406.656.166.160.490.49
BSJQInvesco BulletShares 2026 High20200129ETF4.153.403.243.390.160.01
BSJRInvesco BulletShares 2027 High20200129ETF20.1114.9413.6813.731.271.21
BSMBlack Stone Minerals, L.P.20200129A17.8810.194.084.946.115.26
BSMLInvesco BulletShares 2021 Munic20200129ETF8.195.615.615.610.000.00
BSMMInvesco BulletShares 2022 Munic20200129ETF14.069.629.239.620.390.00
BSMNInvesco BulletShares 2023 Munic20200129ETF12.1810.4610.4610.460.000.00
BSMOInvesco BulletShares 2024 Munic20200129ETF10.9110.8610.8610.860.000.00
BSMPInvesco BulletShares 2025 Munic20200129ETF15.7111.8511.8511.850.000.00
BSMQInvesco BulletShares 2026 Munic20200129ETF13.8515.4215.4215.420.000.00
BSMRInvesco BulletShares 2027 Munic20200129ETF15.2115.7315.7315.730.000.00
BSMSInvesco BulletShares 2028 Munic20200129ETF15.3015.6815.6815.680.000.00
BSMTInvesco BulletShares 2029 Munic20200129ETF16.0315.7215.7215.720.000.00
BSQRBSQUARE Corporation20200129A303.14413.91434.94434.94-21.03-21.03
BSRRSierra Bancorp20200129A36.9961.6310.7213.1250.9148.51
BSTCBioSpecifics Technologies Corp.20200129A49.3524.6112.2013.7312.4110.88
BSVVanguard Short-Term Bond ETF20200129ETF1.261.181.121.120.060.05
BSVNBank7 Corp. Common stock20200129A100.6434.4234.4234.420.000.00
BSXBoston Scientific Corp.20200129A2.452.710.820.871.891.84
BTAIBioXcel Therapeutics, Inc. Comm20200129A111.9257.4641.2941.9316.1715.53
BTALAGFiQ U.S. Market Neutral Anti-20200129ETF21.9164.285.815.7658.4758.52
BTEBaytex Energy Corporation20200129A88.3364.8357.5157.507.327.33
BTECPrincipal Healthcare Innovators20200129ETF29.1615.0315.8915.61-0.86-0.57
BTGB2Gold Corp.20200129A23.8418.327.7610.3410.567.97
BTNBallantyne Strong, Inc20200129A392.75293.59211.24228.3982.3565.20
BTUPeabody Energy Corporation20200129A20.5517.598.828.338.769.26
BUGGlobal X Cybersecurity ETF20200129ETF39.4034.1022.3422.3411.7711.77
BULPacer US Cash Cows Growth ETF20200129ETF29.9517.3828.5015.33-11.122.05
BURLBURLINGTON STORES, INC.20200129A9.364.762.292.402.472.36
BUSEFirst Busey Corporation Class A20200129A23.2811.032.743.568.297.47
BUYUSCF SummerHaven SHPEI Index Fu20200129ETF91.50
BUYNUSCF SummerHaven SHPEN Index Fu20200129ETF58.7730.63-15.3330.6345.960.00
BVBrightView Holdings, Inc. Commo20200129A43.2319.386.798.7012.5910.68
BVALBrand Value ETF20200129ETF12.9112.9312.8612.830.060.10
BVSNBroadvision Inc Com20200129A562.83357.66293.08293.1864.5864.48
BWBabcock & Wilcox Enterprises, I20200129A84.4063.5126.0028.2637.5135.25
BWABorgWarner Inc.20200129A4.414.633.763.210.871.43
BWBBridgewater Bancshares, Inc. Co20200129A65.8335.3225.6826.329.649.00
BWENBroadwind Energy Inc20200129A315.34116.4394.8094.8021.6321.63
BWFGBankwell Financial Group Inc20200129A113.5435.6317.2929.3418.346.29
BWXSPDR Bloomberg Barclays Interna20200129ETF3.772.732.022.040.710.69
BWXTBWX Technologies, Inc.20200129A8.294.632.142.142.492.50
BWZSPDR Bloomberg Barclays Short T20200129ETF38.7727.0925.6425.651.451.45
BXThe Blackstone Group Inc. Class20200129A3.372.880.450.512.432.37
BXCBlueLinx Holdings Inc.20200129A57.0325.078.779.9416.3015.13
BXGBluegreen Vacations Corporation20200129A78.2146.9516.8527.3530.1019.60
BXMTBlackstone Mortgage Trust, Inc.20200129A2.693.640.660.892.982.77
BXPBoston Properties, Inc.20200129A9.953.890.021.343.862.55
BXRXBaudax Bio, Inc. Common Stock20200129A144.3895.0455.3945.6039.6649.44
BXSBancorpSouth, Inc.20200129A6.364.740.220.514.524.24
BYByline Bancorp, Inc. Common Sto20200129A19.1311.02-7.76-7.6418.7818.66
BYDBoyd Gaming Corporation20200129A9.757.113.654.053.463.06
BYFCBroadway Financial Corp/Del20200129A363.56461.59295.72295.72165.87165.87
BYLDiShares Yield Optimized Bond ET20200129ETF8.675.425.425.420.000.00
BYNDBeyond Meat, Inc. Common Stock20200129A10.927.982.694.555.293.43
BYSIBeyondSpring Inc. Ordinary Shar20200129A123.1748.5322.0525.2926.4823.24
BZHBeazer Homes USA, Inc. New20200129A18.7310.113.203.786.916.32
BZQProShares UltraShort MSCI Brazi20200129ETF5.454.321.611.742.712.58
CCitigroup Inc.20200129A1.362.030.321.091.720.95
CAAPCorporacion America Airports S.20200129A55.4132.6421.6523.2210.999.42
CAASChina Automotive Systems, Inc.20200129A185.66154.76145.63145.239.139.52
CABACabaletta Bio, Inc. Common Stoc20200129A169.27116.8498.2796.6918.5720.15
CACCamden National Corporation20200129A49.8631.2323.7424.687.496.55
CACCCredit Acceptance Corp20200129A29.0210.799.9410.530.840.25
CACGClearBridge All Cap Growth ETF20200129ETF27.9020.6421.5321.82-0.89-1.18
CACICACI INTERNATIONAL CLA20200129A21.549.907.077.492.832.41
CADECadence Bancorporation20200129A6.328.384.673.533.714.86
CAECAE INC20200129A5.172.980.871.162.111.82
CAGConagra Brands, Inc.20200129A3.512.960.631.252.331.71
CAHCardinal Health, Inc.20200129A4.402.890.881.022.021.87
CAICAI International, Inc.20200129A55.1227.1919.1019.078.098.11
CAKECheesecake Factory (The)20200129A9.369.982.401.947.588.04
CALCaleres Inc20200129A14.2511.4811.9612.81-0.48-1.33
CALACalithera Biosciences, Inc20200129A52.8745.6834.4133.1611.2712.52
CALFPacer US Small Cap Cash Cows 1020200129ETF9.065.975.996.00-0.02-0.03
CALMCal-Maine Foods Inc20200129A11.609.520.981.118.548.41
CALXCALIX, INC.20200129A40.3939.0218.7522.1020.2816.93
CAMPCalAmp Corp.20200129A26.5412.013.656.788.365.23
CAMTCamtek Ltd20200129A25.1323.6011.9112.5411.6911.06
CAPEiPath Shiller CAPE ETN20200129ETN12.736.283.773.392.512.89
CAPLCrossAmerica Partners LP Common20200129A67.1031.8512.1518.1719.7013.67
CAPRCapricor Therapeutics Inc20200129A196.55145.45116.2787.7929.1857.65
CARAvis Budget Group, Inc.20200129A15.499.568.208.841.370.73
CARACara Therapeutics, Inc.20200129A20.5715.138.578.236.566.91
CARECARTER BANK & TRUST MARTINSVILL20200129A133.5945.1460.4551.56-15.31-6.42
CARGCarGurus, Inc. Class A Common S20200129A15.598.133.842.794.295.34
CAROCarolina Financial Corp.20200129A12.2010.733.874.646.856.08
CARSCars.com Inc. Common Stock20200129A12.278.071.211.206.866.87
CARVCarver Bancorp, Inc.20200129A394.49216.35161.24168.7455.1147.61
CARZFirst Trust NASDAQ Global Auto20200129ETF35.588.167.577.570.590.59
CASACasa Systems, Inc. Common Stock20200129A27.8724.0511.126.0312.9318.04
CASHMeta Financial Group, Inc.20200129A13.8210.703.603.727.106.98
CASICASI Pharmaceuticals, Inc.20200129A54.6238.0830.4930.537.597.55
CASSCass Information Systems Inc20200129A80.1632.4821.7120.9110.7611.57
CASYCasey's General Stores Inc20200129A10.144.991.041.253.963.74
CATCaterpillar Inc.20200129A2.782.030.12-0.161.912.19
CATBCatabasis Pharmaceuticals, Inc20200129A80.2342.0934.3826.257.7015.84
CATCCAMBRIDGE BANCORP20200129A150.9292.4483.1482.129.3110.33
CATHGlobal X S&P 500 Catholic Value20200129ETF16.4310.30-0.93-2.4911.2312.79
CATMCardtronics plc Class A Ordinar20200129A19.7112.875.707.437.165.43
CATOCATO CORP20200129A16.949.941.152.858.787.09
CATSCatasys Inc. Common Stock20200129A87.1573.5229.5030.6744.0242.85
CATYCathay General Bancorp20200129A11.1110.671.361.629.319.05
CBChubb Limited20200129A3.773.930.971.352.962.58
CBANColony Bankcorp Inc20200129A255.3683.4262.7675.1320.658.29
CBATCBAK Energy Technology, Inc. Co20200129A602.08939.58932.94937.836.641.75
CBAYCymabay Therapeutics20200129A53.4342.1021.7725.5820.3416.33
CBBCincinnati Bell Inc.20200129A13.707.239.2010.06-1.96-2.83
CBFVCB Financial Services, Inc. (PA20200129A297.99122.36116.51116.315.856.05
CBIOCatalyst Biosciences, Inc.20200129A49.7734.6014.7015.4619.9019.14
CBLCBL& Associates Properties, Inc20200129A58.8878.0152.0454.0825.9723.94
CBLICleveland Biolabs, Inc20200129A130.34104.0254.6467.9449.4036.10
CBMBCBM Bancorp, Inc.20200129A56.5056.0556.0556.050.000.00
CBMGCellular Biomedicine Group, Inc20200129A48.5237.2329.8230.697.416.54
CBNKCapital Bancorp, Inc.20200129A204.75100.3882.1283.7318.2616.64
CBOECboe Global Markets, Inc.20200129A9.514.231.831.802.402.43
CBONVanEck Vectors ChinaAMC China B20200129ETF40.5321.94-5.59-5.5927.5327.53
CBPOChina Biologic Products Holding20200129A23.8211.687.197.224.484.46
CBRECBRE GROUP, INC.20200129A4.782.500.370.482.142.02
CBRLCracker Barrel Old Country Stor20200129A10.177.030.810.926.236.11
CBSHCommerce Bancshares Inc20200129A5.133.701.001.022.702.67
CBTCabot Corporation20200129A13.505.982.533.103.452.87
CBTXCBTX, Inc. Common Stock20200129A46.2922.7011.4812.0011.2210.70
CBUCommunity Bank System20200129A8.454.030.981.173.042.86
CBZCBIZ, Inc.20200129A15.896.323.153.273.183.05
CCThe Chemours Company20200129A9.396.375.604.680.761.69
CCBCoastal Financial Corporation20200129A174.32115.2381.6683.3233.5731.91
CCBGCapital City Bank Group Inc20200129A59.8624.4016.1416.148.268.25
CCCClarivate Analytics Plc Ordinar20200129A7.216.734.044.442.692.30
CCCLChina Ceramics Co. Ltd.20200129A137.67109.9966.0166.0443.9743.95
CCDCalamos Dynamic Convertible & I20200129A18.7525.229.669.4515.5615.78
CCEPCoca-Cola European Partners plc20200129A6.195.302.523.962.781.34
CCFChase Corporation20200129A189.09132.64111.21112.0421.4320.60
CCHCollier Creek Holdings Class A20200129A187.18
CCICrown Castle Intl. Corp.20200129A4.762.341.371.340.971.00
CCJCameco Corporation20200129A12.0910.715.776.024.954.70
CCKCrown Holdings Inc.20200129A6.663.360.971.512.391.85
CCLCarnival Corporation20200129A2.692.690.690.422.002.26
CCLPCSI Compressco LP20200129A124.08118.1564.7954.3753.3763.78
CCMPCabot Microelectronics Corp20200129A22.3811.534.225.387.316.16
CCNECNB Financial Corp/PA20200129A53.0932.425.135.3927.2927.03
CCOClear Channel Outdoor Holdings,20200129A35.5723.6317.3716.586.257.05
CCOICogent Communications Holdings,20200129A14.9310.292.596.177.704.11
CCORCore Alternative Capital20200129ETF16.1712.0411.9812.530.05-0.49
CCRCONSOL Coal Resources LP20200129A74.8752.5437.5837.8514.9714.69
CCRCChina Customer Relations Center20200129A345.34165.47165.47165.470.000.00
CCRNCross Country Healthcare Inc20200129A25.4622.161.792.6220.3719.54
CCSCENTURY COMMUNITIES, INC.20200129A13.799.394.254.215.145.18
CCXChurchill Capital Corp II Class20200129A93.8632.6532.6532.650.000.00
CCXIChemoCentryx, Inc.20200129A25.1916.018.208.217.817.80
CDAYCeridian HCM Holding20200129A9.645.651.983.463.672.19
CDCVictoryShares US EQ Income Enha20200129ETF4.976.234.815.681.420.55
CDECoeur Mining, Inc.20200129A17.3015.737.738.478.037.27
CDEVCentennial Resource Development20200129A29.8924.634.264.4820.3520.14
CDKCDK Global, Inc.20200129A5.893.560.400.593.132.93
CDLVictoryShares US Large Cap High20200129ETF14.028.869.328.50-0.460.36
CDLXCardlytics, Inc. Common Stock20200129A33.7617.716.897.8710.769.79
CDMOAvid Bioservices, Inc. Common S20200129A34.4019.879.168.3910.7111.51
CDNACareDx, Inc.20200129A29.1212.876.667.566.205.31
CDNSCadence Design Systems20200129A4.083.360.000.563.372.81
CDORCondor Hospitality Trust, Inc.20200129A9.659.028.989.000.040.03
CDRCedar Realty Trust, Inc20200129A40.2526.6424.0424.562.602.07
CDTXCidara Therapeutics, Inc.20200129A54.4238.3312.6114.8025.7223.53
CDWCDW Corporation20200129A5.523.831.011.212.812.61
CDXCChromaDex Corporation20200129A45.6457.9344.9945.0712.9412.86
CDXSCodexis, Inc.20200129A20.5427.634.188.1523.4519.48
CDZICADIZ, Inc.20200129A29.7837.8328.0019.329.8318.51
CECelanese Corporation Common Sto20200129A7.728.053.363.724.694.33
CECECeco Environmental Corp20200129A40.2254.5519.6519.8134.9034.74
CEFSSaba Closed-End Funds ETF20200129ETF30.8018.4218.3518.350.070.07
CEICamber Energy, Inc20200129A96.5777.2175.5775.101.642.11
CEIXCONSOL Energy Inc.20200129A37.7218.276.887.8811.3910.39
CELCellcom Israel, Ltd.20200129A109.2554.2744.8745.049.409.23
CELCCelcuity Inc. Common Stock20200129A523.0098.02141.6486.11-43.6211.91
CELHCelsius Holdings, Inc. Common S20200129A44.9535.6225.8824.439.7411.18
CELPCypress Environmental Partners,20200129A105.6778.7573.2673.535.495.22
CEMBiShares J.P. Morgan EM Corporat20200129ETF10.395.875.265.250.610.61
CEMIChembio diagnostics, Inc.20200129A103.9754.9812.786.1742.2148.82
CENTCentral Garden and Pet Co20200129A32.2114.829.459.895.374.93
CENTACentral Garden & Pet Company20200129A17.648.712.542.446.176.27
CENXCentury Aluminum Co20200129A19.4817.512.954.1414.5713.38
CEPUCentral Puerto S.A. American De20200129A65.3250.5226.0031.8824.5318.64
CEQPCrestwood Equity Partners LP20200129A14.307.502.953.624.553.89
CERCCerecor Inc.20200129A125.07107.6450.2256.7557.4250.89
CERNCerner Corp20200129A4.196.114.314.431.801.68
CERSCerus Corp20200129A23.8623.8113.6813.6310.1310.18
CETVCentral European Media Enterpri20200129A22.3520.2019.9518.830.251.37
CETXCEMTREX INC.20200129A123.9499.2367.6375.0331.6024.20
CEVACEVA Inc.20200129A33.3223.359.139.9514.2213.40
CEWWisdomTree Emerging Currency S20200129ETF57.5516.7219.7019.70-2.98-2.98
CEYVictoryShares Emerging Market H20200129ETF31.1627.1712.8419.5314.337.64
CEZVictoryShares Emerging Market V20200129ETF21.5730.9329.2429.241.691.69
CFCF Industries Holding, Inc.20200129A5.774.18-0.340.164.524.03
CFAVictoryShares US 500 Volatility20200129ETF5.592.691.612.111.080.58
CFBCrossFirst Bankshares, Inc. Com20200129A109.0154.6425.7638.6728.8815.97
CFBICommunity First Bancshares, Inc20200129A236.29125.29125.29125.290.000.00
CFBKCentral Federal Corporation20200129A227.7396.0096.0096.000.000.00
CFFACF Finance Acquisition Corp. Cl20200129A86.459.579.579.570.000.00
CFFIC&F Financial Corp20200129A183.32129.12119.55119.289.579.84
CFFNCapitol Federal Financial, Inc.20200129A8.9335.04-1.37-1.0436.4436.44
CFGCitizens Financial Group, Inc.20200129A2.752.280.960.781.331.51
CFMSConformis, Inc. Common Stock20200129A98.2888.8789.0689.82-0.19-0.95
CFOVictoryShares US 500 Enhanced V20200129ETF6.905.523.183.382.342.15
CFRCullen/Frost Bankers Inc.20200129A7.963.680.200.463.483.22
CFRXContraFect Corporation20200129A99.10169.46124.53132.3244.9337.14
CFXColfax Corporation20200129A6.963.632.042.871.600.76
CGThe Carlyle Group Inc. Common S20200129A6.978.655.646.403.012.28
CGACHINA GREEN AGRICULTURE INC20200129A99.7785.8953.9454.5531.9631.34
CGBDTCG BDC, Inc. Common Stock20200129A8.9712.702.047.3810.655.31
CGCCanopy Growth Corporation Commo20200129A10.9110.224.235.675.994.55
CGENCompugen Ltd20200129A38.1129.036.566.6622.4622.36
CGIXCancer Genetics, Inc. Common St20200129A231.96179.6827.2850.73152.40128.95
CGNXCognex Corp20200129A8.653.691.131.432.562.27
CGOCalamos Global Total Return Fun20200129A53.4644.0140.4040.393.613.62
CGWInvesco S&P Global Water Index20200129ETF12.086.316.015.940.300.36
CHADDirexion Daily CSI 300 China A20200129ETF9.0714.447.547.646.916.80
CHAPChaparral Energy, Inc.20200129A134.89101.0986.5587.2514.5413.84
CHAUDirexion Daily CSI 300 China A20200129ETF5.545.733.783.821.961.91
CHCIComstock Holding Companies, Inc20200129A1490.66673.43669.03673.434.390.00
CHCOCity Holding Co20200129A29.4018.307.679.7410.638.56
CHCTCommunity Healthcare Trust Inco20200129A33.0113.025.575.137.457.89
CHDChurch & Dwight Co., Inc.20200129A4.052.20-1.03-0.813.243.01
CHDNChurchill Downs Inc20200129A15.647.393.333.754.053.64
CHEChemed Corporation20200129A29.8912.727.718.384.974.36
CHEKCheck-Cap Ltd.20200129A150.46128.46111.99113.5516.4714.91
CHEPAGFiQ U.S. Market Neutral Value20200129ETF221.44
CHFSCHF Solutions, Inc. Common Stoc20200129A109.14177.1075.3971.69101.71105.42
CHGGCHEGG, INC.20200129A6.194.473.72-0.380.754.84
CHGXChange Finance U.S. Large Cap F20200129ETF46.9932.0732.1132.07-0.030.00
CHHChoice Hotels Intnl.20200129A9.134.010.671.273.342.74
CHICalamos Convertible Opportuniti20200129A10.4232.05-0.69-0.6832.7432.73
CHICGlobal X MSCI China Communicati20200129ETF252.06112.4976.7276.7335.7735.76
CHIEGlobal X MSCI China Energy ETF20200129ETF700.37146.85152.47145.80-5.621.05
CHIHGlobal X MSCI China Health Care20200129ETF216.84150.84146.76146.804.084.04
CHIIGlobal X MSCI China Industrials20200129ETF575.30237.29199.15198.6538.1438.64
CHIKGlobal X MSCI China Information20200129ETF36.1136.9136.8937.100.02-0.19
CHILGlobal X MSCI China Large-Cap 520200129ETF261.28393.52393.52393.520.000.00
CHIMGlobal X MSCI China Materials E20200129ETF242.35216.26216.26216.260.000.00
CHIRGlobal X MSCI China Real Estate20200129ETF20.7619.5617.9217.531.652.03
CHISGlobal X MSCI China Consumer St20200129ETF73.8844.1732.9130.9611.2613.21
CHIUGlobal X MSCI China Utilities E20200129ETF938.98
CHIXGlobal X MSCI China Financials20200129ETF35.6919.4218.2418.491.180.92
CHKChesapeake Energy Corp.20200129A10.8120.845.819.4715.0511.38
CHKPCheck Point Software Technologi20200129A6.484.452.422.682.031.77
CHMAChiasma, Inc. Common Stock20200129A32.0029.5914.1413.3315.4516.27
CHMGChemung Financial Corp20200129A219.3679.0624.5828.7954.4950.27
CHMICHERRY HILL MORTGAGE INVESTMENT20200129A10.267.98-1.974.129.953.86
CHNALoncar China BioPharma ETF20200129ETF52.8031.9729.3329.262.642.71
CHNGChange Healthcare Inc. Common S20200129A24.998.433.023.525.414.90
CHNRChina Natural Resources, Inc.20200129A633.85471.92454.41454.4117.5117.51
CHPMCHP Merger Corp. Class A Common20200129A512.65
CHRACharah Solutions, Inc Common St20200129A242.40221.4255.6981.02165.72140.40
CHRSCoherus BioSciences, Inc.20200129A21.2616.114.564.7811.5511.33
CHRWC.H. Robinson Worldwide, Inc.20200129A7.687.411.633.205.784.21
CHSChicos FAS, Inc.20200129A24.5116.6710.4710.626.196.04
CHTRCharter Comm Inc Del CL A New20200129A7.205.082.392.802.692.29
CHUYChuy's Holdings, Inc. Common St20200129A38.3931.9115.5313.8616.3818.05
CHWCalamos Global Dynamic Income F20200129A19.3813.4011.2811.312.122.09
CHWYChewy, Inc.20200129A14.397.583.524.314.063.28
CHYCalamos Convertible and High In20200129A15.0421.7210.0110.1411.7111.58
CICIGNA Corporation20200129A6.953.882.242.341.651.54
CIACitizens, Inc.20200129A49.6953.3031.4239.3321.8813.97
CIBRFirst Trust Exchange-Traded Fun20200129ETF13.9816.0311.9515.354.090.69
CIDVictoryShares International Hig20200129ETF27.917.937.937.930.000.00
CIDMCinedigm Corp.20200129A236.41172.95144.67141.6628.2831.29
CIENCiena Corporation20200129A4.554.372.712.651.661.72
CIFSChina Internet Nationwide Finan20200129A246.36305.80208.70225.5197.1080.29
CIGIColliers International Group In20200129A13.676.160.971.095.195.07
CILVictoryShares International Vol20200129ETF20.9058.8660.8658.86-2.000.00
CIMChimera Investment Corp.20200129A4.813.861.832.412.021.44
CINFCincinnati Financial Corp20200129A6.386.040.693.735.352.31
CINRCINER RESOURCES LP20200129A70.7644.117.627.6236.4936.49
CIOCITY OFFICE REIT, INC.20200129A10.548.683.130.805.557.88
CIRCIRCOR International, Inc20200129A31.2516.864.845.5912.0211.26
CITCIT Group Inc.20200129A6.463.940.591.063.352.88
CIVBCivista Bancshares, Inc.20200129A42.7516.089.9110.306.175.78
CIXComp X International Inc.20200129A560.00353.77353.20353.200.580.58
CIZVictoryShares Developed Enhance20200129ETF13.805.524.104.531.420.99
CIZNCitizens Holding Co.20200129A438.79414.09414.09414.090.000.00
CJJDChina Jo-Jo Drugstores, Inc.20200129A99.7684.5147.9964.3036.5220.21
CKHSeacor Holdings Inc.20200129A35.1712.669.719.702.942.95
CKPTCheckpoint Therapeutics, Inc. C20200129A163.51137.64117.2396.6720.4140.97
CKXCKX Lands, Inc.20200129A544.39
CLColgate-Palmolive Company20200129A1.992.640.791.631.851.01
CLARClarus Corporation Common Stock20200129A35.1431.6412.8013.4218.8418.23
CLBCore Laboratories N.V.20200129A12.306.68-0.51-0.177.196.85
CLBKColumbia Financial, Inc. Common20200129A8.7918.664.393.9414.2714.72
CLBSCaladrius Biosciences, Inc. Com20200129A112.6363.4166.4262.21-3.011.20
CLCTCollectors Universe20200129A76.6831.8622.5824.479.287.39
CLDBCORTLAND BNCP CRTLD OHIO20200129A277.92278.28233.92233.9244.3644.36
CLDRCloudera, Inc.20200129A9.168.601.014.167.584.43
CLDTCHATHAM LODGING TRUST20200129A9.507.215.974.841.232.36
CLDXCelldex Therapeutics, Inc20200129A65.2736.9625.0727.1111.899.86
CLFCleveland-Cliffs Inc.20200129A14.0111.826.486.685.365.13
CLFDClearfield, Inc.20200129A84.7660.4223.8924.2736.5336.15
CLGXCorelogic, Inc.20200129A6.234.790.971.103.823.69
CLHClean Harbors, Inc20200129A11.144.151.101.353.052.80
CLIMack-Cali Realty Corp.20200129A11.646.043.012.913.033.13
CLIRClearSign Technologies Corporat20200129A385.58300.69181.03234.04119.6666.65
CLIXProShares Long Online/Short Sto20200129ETF17.3455.0353.9254.291.110.74
CLMTCalumet Specialty Products Part20200129A61.3539.2913.9815.2625.3124.02
CLNCColony Credit Real Estate, Inc.20200129A16.6614.138.4310.005.704.13
CLNEClean Energy Fuels Corp.20200129A51.2151.8734.9635.8416.9216.03
CLNYColony Capital, Inc. Class A C20200129A21.8511.786.836.364.955.42
CLOUGlobal X Cloud Computing ETF20200129ETF10.7527.8226.8226.951.000.86
CLPRClipper Realty Inc. Common Stoc20200129A106.8577.7759.1463.0818.6414.69
CLPSCLPS Incorporation Common Stock20200129A398.32260.30129.43124.75130.86135.55
CLRCONTINENTAL RESOURCES INC.20200129A8.597.444.205.933.241.51
CLRBCellectar Biosciences INC NEW20200129A104.7373.4156.2556.6317.1716.78
CLRGIQ Chaikin U.S. Large Cap ETF20200129ETF13.5445.9443.3943.232.552.71
CLROClearOne, Inc. (DE) Common Stoc20200129A1079.521170.08568.41568.41601.67601.67
CLSCelestica, Inc.20200129A11.4512.065.345.756.726.32
CLSDClearside Biomedical, Inc. Comm20200129A78.2760.7132.8033.5127.9127.21
CLSKCLEANSPARK INC20200129A73.1538.7223.4923.4915.2315.23
CLSNCelsion Corporation20200129A118.0191.9038.7738.4353.1353.48
CLTLInvesco Treasury Collateral ETF20200129ETF1.850.780.780.780.000.00
CLUBTown Sports International Holdi20200129A246.35186.28156.99165.0229.2921.27
CLVSClovis Oncology, Inc.20200129A17.2314.237.546.506.697.73
CLWClearwater Paper Corporation20200129A47.2037.1014.5416.6622.5620.44
CLWTEuro Tech Holdings Co Ltd. New20200129A321.63173.63105.48113.7468.1659.89
CLXClorox Company20200129A3.534.21-0.360.354.583.87
CLXTCalyxt, Inc. Common Stock20200129A57.4338.1513.0916.8425.0621.31
CMCanadian Imperial Bank of Comme20200129A1.942.001.320.950.671.05
CMAComerica Incorporated20200129A3.528.600.130.358.478.25
CMBMCambium Networks Corporation Or20200129A332.01137.4280.2486.3557.1851.07
CMBSiShares CMBS ETF20200129ETF18.5014.5914.4114.510.180.08
CMCCommercial Metals Company20200129A5.175.801.542.264.273.56
CMCLCaledonia Mining Corporation Pl20200129A191.64127.28-11.0374.47138.3252.81
CMCOColumbus McKinnon Corp/NY20200129A21.2614.013.233.7010.7810.31
CMCSAComcast Corp20200129A2.353.903.091.780.822.12
CMCTCIM Commercial Trust Corp.20200129A90.8222.471.302.6521.1719.82
CMDCantel Medical Corporation20200129A20.028.123.042.975.085.16
CMDYiShares Bloomberg Roll Select C20200129ETF64.82113.5032.6132.6180.8880.88
CMECME Group Inc.20200129A5.483.751.822.031.931.72
CMFiShares California Muni Bond ET20200129ETF2.521.541.621.47-0.080.07
CMGChipotle Mexican Grill, Inc.20200129A12.115.872.512.813.353.06
CMICummins Inc.20200129A5.204.652.793.221.861.43
CMLSCumulus Media Inc. Class A Comm20200129A77.7747.2437.3037.569.949.68
CMOCapstead Mortgage Corp.20200129A12.8210.206.046.574.163.62
CMPCompass Minerals International,20200129A15.737.684.625.733.051.95
CMPRCimpress PLC Ordinary Shares (I20200129A32.8613.243.656.039.607.21
CMRECostamare Inc.20200129A20.2154.61-13.75-1.4468.3656.05
CMRXChimerix, Inc.20200129A56.2053.2712.6312.8140.6640.48
CMSCMS Energy Corporation20200129A2.425.303.574.041.731.26
CMTCore Molding Technologies, Inc.20200129A283.47139.6854.0153.9385.6785.75
CMTLComtech Telecommunications20200129A15.3020.4212.627.287.8013.14
CNXtrackers MSCI All China Equity20200129ETF30.5911.888.316.013.575.87
CNACNA Financial Corporation20200129A13.146.001.902.054.093.95
CNATConatus Pharmaceuticals Inc.20200129A100.03100.4062.2575.4938.0324.92
CNBKACentury Bancorp Inc/Mass20200129A130.9766.5137.6157.2628.909.24
CNBSAmplify Seymour Cannabis ETF20200129ETF60.1256.0255.6855.680.340.34
CNCCentene Corporation20200129A3.672.25-0.360.232.612.02
CNCEConcert Pharmaceuticals, Inc.20200129A45.5420.162.833.6217.3316.54
CNCRLoncar Cancer Immunotherapy ETF20200129ETF35.4013.6213.6313.62-0.010.00
CNDTConduent Incorporated Common St20200129A21.8146.5711.1212.3635.4534.21
CNETChinaNet Online Holdings Inc.20200129A115.68112.67101.97101.9710.7010.70
CNFRConifer Holdings, Inc20200129A360.27217.39217.39217.390.000.00
CNHICNH INDUSTRIAL N.V.20200129A10.017.193.553.483.633.70
CNICanadian National Railway20200129A2.992.750.981.551.771.20
CNKCinemark Holdings, Inc.20200129A7.624.480.921.153.563.33
CNMDCONMED Corporation20200129A18.137.222.684.714.542.51
CNNBCINCINNATI BANCORP20200129A94.5253.3835.2636.2118.1217.17
CNNECannae Holdings, Inc. Common St20200129A16.168.181.862.196.315.99
CNOCNO Financial Group, Inc.20200129A6.445.20-0.31-0.115.505.31
CNOBCenter Bancorp Inc20200129A27.1213.925.826.038.107.89
CNPCenterPoint Energy, Inc.20200129A3.945.112.673.212.441.91
CNQCanadian Natural Resources Limi20200129A3.483.160.840.982.292.18
CNRCornerstone Building Brands, In20200129A23.4915.4311.079.694.365.75
CNRGSPDR S&P Kensho Clean Power ETF20200129ETF19.4024.3117.6216.996.697.32
CNSCohen & Steers Inc.20200129A20.056.962.183.234.783.73
CNSLConsolidated Communications Hol20200129A22.2222.600.673.5521.9419.05
CNSPCNS Pharmaceuticals, Inc. Commo20200129A210.95125.92102.9097.3323.0228.60
CNSTConstellation Pharmaceuticals,20200129A48.7521.5414.2014.247.347.30
CNTGCentogene N.V. Common Shares20200129A380.54339.06323.00334.4016.064.66
CNTYCentury Casinos Inc20200129A50.3131.4312.7313.6018.7017.83
CNXCNX Resources Corporation20200129A15.6213.588.687.534.906.05
CNXMCNX Midstream Partners LP20200129A16.738.773.014.225.764.56
CNXNPC Connection Inc20200129A21.2912.694.155.598.547.10
CNXTVanEck Vectors ChinaAMC SME-Chi20200129ETF23.0420.1518.9622.291.19-2.14
CNYAiShares MSCI China A ETF20200129ETF22.3627.4524.6725.022.782.43
COGlobal Cord Blood Corporation20200129A58.2545.4017.8320.5627.5624.84
COCPCocrystal Pharma, Inc. Common S20200129A142.60125.6459.7984.7865.8440.86
CODACoda Octopus Group, Inc. Common20200129A42.9429.0312.9613.6816.0815.35
CODICompass Diversified Holdings Sh20200129A19.8114.095.836.558.267.54
CODXCo-Diagnostics, Inc. Common Sto20200129A75.9459.8130.3937.4729.4322.34
COFCapital One Financial20200129A3.595.320.600.704.724.61
COGCabot Oil & Gas Corp.20200129A6.965.983.843.622.152.40
COHNCohen & Company Inc20200129A471.10270.23254.34261.0115.899.22
COHRCoherent Inc20200129A21.606.534.344.082.143.26
COHUCohu Inc20200129A23.0418.441.141.9017.2916.53
COKECoca-Cola Consolidated, Inc. Co20200129A71.6531.7722.3521.699.4210.06
COLBColumbia Banking Systems Inc20200129A9.6318.301.151.9217.1516.38
COLDAmericold Realty Trust20200129A5.215.540.220.185.335.36
COLLCollegium Pharmaceutical, Inc.20200129A29.8715.57-3.040.1318.6115.44
COLMColumbia Sportswear Co20200129A8.843.590.690.642.902.95
COMDirexion Auspice Broad Commodit20200129ETF41.4413.0221.6913.02-8.660.00
COMBGraniteShares Bloomberg Commodi20200129ETF15.018.738.629.880.11-1.14
COMMCommScope Holding Company, Inc.20200129A8.399.514.534.715.004.80
COMTiShares Commodities Select Stra20200129ETF15.5710.199.609.910.590.28
CONECyrusOne Inc Common Stock20200129A7.4510.714.004.236.726.49
CONNConn's Inc.20200129A17.7511.602.433.329.188.29
COOThe Cooper Companies, Inc.20200129A10.823.891.521.752.362.14
COOPMr. Cooper Group Inc. Common St20200129A17.9714.734.308.8510.435.88
COPConocoPhillips20200129A2.562.120.250.271.861.85
COPXGlobal X Copper Miners ETF (NEW20200129ETF44.5438.1426.0226.4712.1211.66
CORCoresite Realty Corporation20200129A10.694.071.302.072.772.01
CORECore Mark Holding Co., Inc.20200129A15.7912.724.233.298.499.44
CORPPIMCO Investment Grade Corporat20200129ETF8.195.715.165.720.55-0.01
CORRCorEnergy Infrastructure Trust,20200129A26.5811.085.645.505.435.58
CORTCorcept Therapeutics Inc.20200129A14.2310.282.945.427.354.86
CORVCorrevio Pharma Corp. Ordinary20200129A84.8393.0557.7661.3335.2931.71
COSTCostco Wholesale Corp20200129A3.952.460.841.311.621.14
COTYCOTY INC20200129A9.687.142.963.434.183.71
COUPCoupa Software Incorporated20200129A12.435.682.683.752.991.93
COWiPath Series B Bloomberg Livest20200129ETN34.9318.5516.5316.962.021.59
COWNCowen Inc. Class A Common Stock20200129A23.5012.465.165.467.307.00
COWZPacer US Cash Cows 100 ETF20200129ETF6.584.884.954.80-0.070.08
CPCanadian Pacific Railway20200129A6.424.311.432.042.882.27
CPACopa Holdings, S.A.20200129A15.446.551.541.745.014.81
CPAAConyers Park II Acquisition Cor20200129A1020.59
CPAHCounterpath Corp20200129A138.66117.7043.9758.2273.7259.47
CPBCampbell Soup Company20200129A3.953.061.511.561.541.49
CPECallon Petroleum Company20200129A31.5021.9811.3112.8710.679.11
CPFCentral Pacific Financial Corpo20200129A20.3111.535.476.526.065.00
CPGCRESCENT POINT ENERGY CORP.20200129A29.3328.096.8910.0121.2118.08
CPHCCanterbury Park Holding Corpora20200129A392.17350.50350.50350.500.000.00
CPHIChina Pharma Holdings, Inc.20200129A77.4786.0867.2367.7518.8618.35
CPICPI Inflation Hedged ETF20200129ETF17.616.736.736.730.000.00
CPIXCumberland Pharmaceuticals Inc20200129A235.70160.61146.03146.0314.5814.58
CPKChesapeake Utilities20200129A25.7410.925.915.925.015.00
CPLGCorePoint Lodging Inc. Common S20200129A20.4511.017.216.013.805.00
CPLPCapital Product Partners L.P.20200129A37.1042.8825.9027.7816.9815.10
CPRICapri Holdings Limited20200129A6.5914.723.854.0810.8810.65
CPRTCopart Inc20200129A5.804.072.862.951.211.12
CPRXCatalyst Pharmaceutical Inc.20200129A23.3121.296.814.1914.4817.10
CPSCooper-Standard Automotive Inc.20200129A33.4218.69-2.111.6720.8017.02
CPSHCPS Technologies Corp. Common S20200129A310.10201.86176.75182.2525.1119.61
CPSIComputer Programs & Systems In20200129A45.3635.979.409.1526.5826.82
CPSSConsumer Portfolio Services20200129A86.62141.74109.85109.8531.8831.88
CPSTCapstone Turbine Corp20200129A106.35105.6877.2180.5128.4825.17
CPTCamden Property Trust20200129A5.662.790.420.672.372.13
CPTACapitala Finance Corp.20200129A19.7218.87-2.90-3.1321.7722.00
CPZCalamos Long/Short Equity & Dyn20200129A47.9235.2233.6333.341.591.87
CQPCheniere Energy Partners, LP20200129A31.0818.5510.0710.908.487.65
CQQQInvesco China Technology ETF20200129ETF11.1817.2010.3310.396.876.81
CRCrane Company20200129A9.316.97-0.080.687.046.28
CRAICRA International, Inc.20200129A63.3033.1617.2918.7715.8714.39
CRAKVanEck Vectors Oil Refiners ETF20200129ETF52.9818.6518.6518.650.000.00
CRBNiShares MSCI ACWI Low Carbon Ta20200129ETF15.666.935.925.711.021.22
CRBPCorbus Pharmaceuticals Holdings20200129A19.0019.671.268.5018.4111.17
CRCCalifornia Resources Corporatio20200129A19.1416.367.378.358.998.01
CRDACrawford & Company Class A20200129A61.4339.0224.8525.3514.1813.67
CRDBCrawford & Company Class B20200129A62.1532.9738.0838.45-5.11-5.48
CREECree Inc20200129A10.1511.709.279.732.431.98
CREGChina Recycling Energy Corporat20200129A328.40342.78294.82294.2247.9648.56
CREXCREATIVE REALITIES, INC.20200129A530.43322.34260.40260.4061.9461.94
CRHMCRH Medical Corporation20200129A49.3430.729.8510.5820.8720.14
CRICarter's Inc.20200129A11.425.361.821.923.553.44
CRISCuris Inc20200129A162.33114.0787.8987.9826.1826.09
CRKComstock Resources, Inc.20200129A34.9032.8318.1220.0614.7112.77
CRLCharles River Laboratories Inte20200129A9.393.860.941.162.922.71
CRMsalesforce.com, inc.20200129A3.843.00-0.661.343.661.66
CRMDCorMedix Inc.20200129A53.2447.738.5811.9239.1435.81
CRMTAmerica's Car Mart Inc20200129A64.5426.6717.8820.008.796.67
CRNCCerence Inc. Common Stock20200129A26.5713.719.118.324.605.38
CRNTCeragon Networks Ltd20200129A47.2136.9825.4327.8611.569.13
CRNXCrinetics Pharmaceuticals, Inc.20200129A199.4586.7748.4863.6338.2923.14
CRONCronos Group Inc. Common Share20200129A13.2710.823.714.327.106.50
CROPIQ Global Agribusiness Small Ca20200129ETF48.2867.1160.4967.116.620.00
CROXCrocs, Inc.20200129A10.6417.466.416.6811.0510.78
CRSCarpenter Technology Corp20200129A15.117.213.383.883.833.33
CRSACrescent Acquisition Corp Class20200129A39.6615.4815.4815.480.000.00
CRSPCRISPR Therapeutics AG20200129A17.5811.134.383.666.757.47
CRTCross Timbers Royalty Trust20200129A67.7244.8525.8325.5619.0319.29
CRTXCortexyme, Inc. Common Stock20200129A270.8384.1130.3245.4653.7938.65
CRUSCirrus Logic Inc20200129A11.297.993.053.984.954.01
CRVLCorvel Corp20200129A52.9822.0013.7013.518.308.49
CRVSCorvus Pharmaceuticals, Inc.20200129A66.8280.27-7.783.3688.0576.90
CRWDCrowdStrike Holdings, Inc. Clas20200129A10.176.832.863.083.973.75
CRWSCrown Crafts Inc20200129A95.5823.2917.4117.745.885.55
CRYCryoLife, Inc.20200129A24.1228.8013.5115.3215.2913.48
CSAVictoryShares US Small Cap Vola20200129ETF24.5011.6311.2311.300.400.33
CSBVictoryShares US Small Cap High20200129ETF30.3224.0921.5122.872.581.22
CSBRChampions Oncology, Inc.20200129A178.2647.2338.2336.009.0011.23
CSCOCisco Systems Inc20200129A2.172.872.041.260.831.61
CSDInvesco S&P Spin-Off ETF20200129ETF25.6711.308.669.062.642.25
CSFVictoryShares US Discovery Enha20200129ETF10.296.323.62-3.002.709.32
CSFLCenterState Bank Corporation Co20200129A6.985.200.773.154.432.04
CSGPCoStar Group Inc20200129A21.698.543.833.894.454.38
CSGSCSG Systems International20200129A14.865.972.372.583.593.39
CSIICardiovascular Systems, Inc.20200129A15.759.433.173.826.265.61
CSIQCanadian Solar, Inc.20200129A13.638.561.803.946.764.62
CSLCarlisle Companies, Inc.20200129A11.553.871.801.502.072.36
CSLTCASTLIGHT HEALTH, INC.20200129A80.2375.1159.6659.8015.4415.30
CSMProShares Large Cap Core Plus20200129ETF8.5837.6938.1038.26-0.41-0.58
CSMLIQ Chaikin U.S. Small Cap ETF20200129ETF16.639.244.355.734.903.51
CSODCornerstone OnDemand, Inc.20200129A10.134.441.892.062.552.38
CSPICSP Inc.20200129A305.42311.03311.02311.020.010.01
CSQCalamos Strategic Total Return20200129A14.5910.025.756.814.273.20
CSSEChicken Soup for the Soul Enter20200129A316.08186.12154.18154.2031.9531.92
CSTECaesarstone Ltd.20200129A28.9036.5211.0411.7725.4824.75
CSTLCastle Biosciences, Inc. Common20200129A155.31111.89169.96166.37-58.08-54.49
CSTMConstellium SE Class A Ordinary20200129A9.949.475.976.313.513.16
CSTRCapStar Financial Holdings, Inc20200129A45.1024.3413.4713.4510.8710.89
CSUCapital Senior Living20200129A63.9848.4020.2422.5828.1625.83
CSVCarriage Services, Inc.20200129A31.8715.357.818.947.546.40
CSWCCapital Southwest Corp20200129A20.2011.295.024.176.267.12
CSWICSW Industrials, Inc20200129A27.0610.742.753.677.997.07
CSXCSX Corporation20200129A3.013.34-0.420.563.762.78
CTASCintas Corp20200129A8.354.282.092.172.192.11
CTBCooper Tire & Rubber Co.20200129A14.728.985.265.733.733.26
CTBICommunity Trust Bancorp Inc20200129A28.3218.0311.6712.166.355.87
CTEKCynergisTek, Inc.20200129A161.50148.79172.23174.02-23.44-25.23
CTGComputer Task Group, Inc.20200129A105.1646.196.58-3.2339.6049.42
CTHRCharles & Colvard Ltd20200129A145.81286.86178.59190.88108.2795.98
CTIBYunhong CTI Ltd. Common Stock20200129A212.28156.20137.13139.4019.0716.80
CTICCTI BioPharma Corp. (DE) Common20200129A85.55226.21204.00207.9122.2218.30
CTLCenturyLink, Inc.20200129A7.145.771.361.644.404.12
CTLTCATALENT, INC.20200129A8.714.232.612.901.621.33
CTMXCytomX Therapeutics, Inc.20200129A32.0725.15-7.57-6.3932.7231.54
CTOConsolidated-Tomoka Land Co.20200129A121.0834.8122.9023.8911.9110.92
CTRAContura Energy, Inc. Common Sto20200129A51.5040.999.5620.0431.4320.95
CTRCCentric Brands Inc. Common Stoc20200129A162.73101.7434.0628.9767.6872.77
CTRECARTRUST REIT, INC.20200129A8.128.495.075.633.432.86
CTRMCastor Maritime Inc. Common Sto20200129A187.51143.6895.12102.7548.5640.94
CTRNCiti Trends, Inc.20200129A27.2015.524.845.1110.6810.41
CTSCTS Corporation20200129A22.738.561.872.766.685.79
CTSHCognizant Technology Solutions20200129A2.402.730.390.792.351.94
CTSOCytosorbents Corp.20200129A52.0149.3526.9925.1822.3624.18
CTTCATCHMARK TIMBER TRUST, INC.20200129A16.7011.738.178.733.563.00
CTVACorteva, Inc. Common Stock20200129A5.472.672.361.870.310.80
CTXRCitius Pharmaceuticals Inc. Com20200129A125.7998.4455.8158.6442.6339.80
CTXSCitrix Systems Inc20200129A4.025.304.294.431.000.86
CUBCubic Corporation20200129A15.066.15-0.180.626.335.53
CUBAHerzfeld Caribbean Basin Fund20200129A85.5288.9151.5449.7437.3639.16
CUBECubeSmart20200129A3.313.110.740.832.372.28
CUBICUSTOMERS BANCORP INC20200129A20.499.622.333.677.275.94
CUECue Biopharma, Inc.20200129A38.4222.542.743.3719.8119.17
CUICUI Global, Inc.20200129A123.76217.01168.87182.0248.1434.99
CULPCulp, Inc.20200129A137.1865.0559.4758.525.586.53
CUOContinental Materials Corporati20200129A459.32321.87327.85327.87-5.98-6.00
CUREDirexion Daily Healthcare Bull20200129ETF5.1313.56-3.60-4.1317.1617.69
CUROCURO Group Holdings Corp.20200129A26.6415.90-3.431.3819.3314.52
CUTInvesco MSCI Global Timber ETF20200129ETF17.7312.0110.6510.651.361.36
CUTRCutera, Inc.20200129A28.4712.721.842.1410.8910.58
CUZCousins Properties Inc.20200129A4.652.980.691.562.301.42
CVACovanta Holding Corporation20200129A6.894.712.272.612.442.10
CVBFCVB Financial Corp20200129A6.1012.800.350.5712.4512.23
CVCOCavco Industries Inc.20200129A53.0622.0317.2316.654.785.36
CVCYCentral Valley Community Bancor20200129A31.9322.0418.7518.923.293.13
CVECenovus Energy Inc.20200129A11.2910.844.525.006.325.84
CVEOCIVEO CORPORATION20200129A105.6982.3069.5469.1312.7613.17
CVETCovetrus, Inc. Common Stock20200129A20.4218.7611.539.407.239.37
CVGICommercial Vehicle Group, Inc.20200129A38.9626.1113.1213.3212.9912.80
CVGWCalavo Growers Inc20200129A20.5310.061.862.358.207.71
CVICVR ENERGY, INC.20200129A9.666.472.172.364.304.11
CVIACovia Holdings Corporation Comm20200129A95.3973.4757.8653.4115.6220.06
CVLTCommault Systems, Inc.20200129A22.9119.667.3211.8312.347.83
CVLYCodorus Valley Bancorp Inc20200129A67.5438.0324.0223.8714.0014.16
CVMCel-Sci Corporation20200129A33.9238.6311.139.0327.5129.61
CVNACarvana Co.20200129A11.526.262.903.573.362.69
CVRChicago Rivet & Machine Co.20200129A162.200.00
CVSCVS HEALTH CORPORATION20200129A2.182.142.321.65-0.180.49
CVTICovenant Transportation Group,20200129A28.8641.068.6610.8832.4130.18
CVUCPI Aerostructures, Inc.20200129A51.5151.7713.7213.8938.0537.88
CVVCVD Equipment Corp.20200129A296.44307.803.5555.21304.25252.59
CVXChevron Corporation20200129A1.711.25-1.73-0.832.982.08
CVYInvesco Zacks Multi-Asset Incom20200129ETF21.5613.8419.5916.68-5.76-2.85
CWCurtiss-Wright Corp.20200129A13.248.512.202.706.315.81
CWBSPDR Bloomberg Barclays Convert20200129ETF1.952.792.492.600.300.20
CWBCCommunity West BanCshares20200129A353.98211.25211.25211.250.000.00
CWBRCohBar, Inc. Common Stock20200129A335.64243.20201.34202.9241.8640.27
CWCOConsolidated Water Co Inc20200129A37.3533.8220.4021.8113.4112.01
CWEBDirexion Daily CSI China Intern20200129ETF33.7120.9114.9117.206.003.72
CWENClearway Energy, Inc. Class C C20200129A10.735.580.630.494.955.09
CWENAClearway Energy, Inc. Class A20200129A16.184.230.490.103.744.13
CWHCamping World Holdings, Inc.20200129A22.0812.945.075.877.877.06
CWISPDR MSCI ACWI ex-US ETF20200129ETF4.653.332.122.501.210.79
CWKCushman & Wakefield plc Ordinar20200129A13.4824.692.864.6221.8320.06
CWSAdvisorShares Focused Equity ET20200129ETF82.5046.9026.8746.9020.030.00
CWSTCasella Waste Systems Inc20200129A15.5920.0418.5517.451.492.60
CWTCalifornia Water Service20200129A11.277.952.052.855.915.11
CXDCChina XD Plastics Company Limit20200129A97.69102.7763.2769.6739.5033.10
CXOCONCHO RESOURCES INC.20200129A6.703.710.781.102.922.60
CXPCOLUMBIA PROPERTY TRUST, INC.20200129A6.694.591.361.933.232.66
CXSEWisdomTree Trust WisdomTree Chi20200129ETF20.8416.5416.5015.970.040.57
CXWCoreCivic, Inc.20200129A11.708.764.064.734.704.03
CYCypress Semiconductor20200129A4.283.731.241.912.491.82
CYANCyanotech Corp20200129A455.43121.49108.26108.2613.2313.23
CYBWisdomTree Chinese Yuan Strate20200129ETF75.6543.9043.9043.900.000.00
CYBECyberoptics Corp20200129A61.7133.5115.9915.4317.5118.08
CYBRCyberArk Software Ltd.20200129A11.577.573.574.464.003.11
CYCCCyclacel Pharmaceuticals, Inc20200129A151.37137.71115.89118.6821.8219.03
CYCNCyclerion Therapeutics, Inc. Co20200129A51.0536.8516.6716.4020.1820.45
CYDChina Yuchai International Ltd.20200129A28.7821.2117.1716.884.044.33
CYHCommunity Health Systems, Inc.20200129A21.5920.1710.9211.169.269.01
CYRNCYREN Ltd.20200129A290.47788.03261.19261.19526.84526.84
CYRXCryoPort, Inc. Common Stock20200129A23.9024.369.047.7815.3216.58
CYTKCytokinetics Inc.20200129A21.3311.146.395.914.755.23
CZAInvesco Zacks Mid-Cap ETF20200129ETF13.218.338.328.300.010.02
CZNCCitizens & Northern Corporation20200129A192.6751.9946.8950.855.101.14
CZRCaesars Entertainment Corporati20200129A7.296.334.164.712.031.61
CZWICitizens Community Bancorp, Inc20200129A146.40118.42104.80104.8013.6213.62
CZZCosan Limited20200129A7.426.542.722.893.823.65
DDominion Energy, Inc Common Sto20200129A2.122.531.051.441.481.09
DACDanaos Corporation20200129A78.3927.8011.9011.4415.8916.36
DAIOData I/O Corp20200129A98.5160.3455.5255.524.824.82
DAKTDaktronics Inc20200129A23.4240.4023.3824.2317.0316.17
DALDelta Air Lines, Inc.20200129A2.322.500.511.232.001.27
DALIFirst Trust DorseyWright DALI 120200129ETF13.9910.9910.9910.990.000.00
DALTAnfield Capital Diversified Alt20200129ETF30.7219.9618.1918.261.781.70
DANDana Incorporated20200129A8.858.901.882.957.025.95
DARDARLING INGREDIENTS INC.20200129A4.623.081.411.551.671.52
DAREDare Bioscience, Inc. Common St20200129A95.5597.6257.8956.1639.7341.45
DAUDExchange-Traded Notes linked to20200129ETN54.3073.6273.6273.620.000.00
DAUGFT Cboe Vest U.S. Equity Deep B20200129ETF16.9927.6127.6127.610.000.00
DAXGlobal X Funds Global X DAX Ger20200129ETF97.7266.0066.0066.000.000.00
DBDeutsche Bank Aktiengesellschaf20200129A11.419.984.344.885.635.08
DBAWXtrackers MSCI All World ex US20200129ETF19.778.707.317.871.390.82
DBDDiebold Nixdorf Incorporated20200129A12.3511.83-3.00-0.3914.8312.22
DBEFXtrackers MSCI EAFE Hedged Equi20200129ETF3.042.400.921.041.471.35
DBEHiM DBi Hedge Strategy ETF20200129ETF26.1220.0220.0220.020.000.00
DBEMXtrackers MSCI Emerging Markets20200129ETF80.1821.6921.3621.360.330.33
DBEUXtrackers MSCI Europe Hedged Eq20200129ETF3.448.184.093.694.104.49
DBEZXtrackers MSCI Eurozone Hedged20200129ETF12.983.033.073.03-0.040.00
DBGRXtrackers MSCI Germany Hedged E20200129ETF66.7342.98-18.04-18.0461.0261.02
DBIDesigner Brands Inc.20200129A10.116.982.953.394.033.59
DBJPXtrackers MSCI Japan Hedged Equ20200129ETF4.753.342.052.221.301.13
DBLVAdvisorShares DoubleLine Value20200129ETF152.42132.11132.11132.110.000.00
DBMFiM DBi Managed Futures Strategy20200129ETF22.2414.0514.0514.050.000.00
DBVTDBV Technologies S.A.20200129A26.7116.953.945.6213.0111.33
DBXDropbox, Inc. Class A20200129A6.235.870.881.594.994.28
DCARDropCar, Inc. Common Stock20200129A266.34254.99243.70248.6911.286.30
DCHFExchange-Traded Notes linked to20200129ETN48.5241.5841.5841.580.000.00
DCIDonaldson Company, Inc.20200129A8.593.641.091.332.542.30
DCODucommun Incorporated20200129A30.9016.3712.0012.664.373.71
DCOMDime Community Bancshares20200129A13.1710.276.086.134.194.14
DCPDCP Midstream, LP20200129A15.506.662.512.604.164.06
DCPHDeciphera Pharmaceuticals, Inc.20200129A37.4110.777.127.423.693.34
DDDuPont de Nemours, Inc. Common20200129A4.002.222.142.160.080.06
DDD3D Systems Corp20200129A9.749.850.300.599.559.26
DDGProshares Short Oil & Gas20200129ETF50.3940.1340.1340.130.000.00
DDIVFirst Trust Exchange-Traded Fun20200129ETF11.7714.9615.1014.96-0.140.00
DDLSWisdomTree Dynamic Currency Hed20200129ETF27.5322.9218.7222.924.200.00
DDMProShares Ultra Dow3020200129ETF2.311.971.320.780.651.19
DDOGDatadog, Inc. Class A Common St20200129A19.7010.225.586.354.653.87
DDSDillards Inc.20200129A15.848.093.483.464.614.62
DDWMWisdomTree Dynamic Currency Hed20200129ETF32.5730.4724.4624.526.005.95
DEDeere & Company20200129A5.023.140.610.832.532.31
DEAEasterly Government Properties,20200129A4.682.891.010.591.892.30
DEACDiamond Eagle Acquisition Corp.20200129A25.0322.0916.4818.355.643.76
DECKDeckers Outdoor Corp20200129A10.075.030.881.354.163.69
DEFInvesco Defensive Equity ETF20200129ETF45.2518.8117.5017.521.311.29
DEFAiShares Adaptive Currency Hedge20200129ETF39.225.545.545.540.000.00
DEIDouglas Emmett, Inc.20200129A5.032.800.070.372.732.43
DELLDell Technologies Inc.20200129A6.783.521.031.362.492.17
DEMWisdomTree Emerging Markets Hig20200129ETF9.506.216.195.490.020.72
DENNDENNY'S CORP20200129A7.5913.021.441.4911.5911.53
DESWisdomTree U.S. SmallCap Divide20200129ETF4.533.913.273.370.630.53
DESPDespegar.com, Corp.20200129A19.4731.2825.1324.206.157.08
DEURExchange-Traded Notes linked to20200129ETN15.6610.067.859.962.210.09
DEUSXtrackers Russell 1000 Comprehe20200129ETF15.5912.899.569.583.343.32
DEWWisdomTree Global High Dividend20200129ETF14.014.614.574.570.040.04
DFEWisdomTree Europe SmallCap Divi20200129ETF12.397.967.867.310.100.65
DFENDirexion Daily Aerospace & Defe20200129ETF19.8237.8119.6420.1018.1717.70
DFFNDIFFUSION PHARMACEUTICALS INC20200129A62.8362.6250.9050.7611.7211.86
DFINDonnelley Financial Solutions,20200129A26.8917.2210.0210.907.206.32
DFJWisdomTree Japan SmallCap Divid20200129ETF9.7915.3715.3715.370.000.00
DFNDReality Shares DIVCON Dividend20200129ETF104.79113.96114.89114.18-0.93-0.21
DFNLDavis Select Financial ETF20200129ETF52.3822.8222.9322.82-0.100.00
DFSDiscover Financial Services20200129A3.473.430.401.963.041.47
DFVLiPath US Treasury 5-year Bull E20200129ETF65.17
DFVSiPath US Treasury 5-year Bear E20200129ETF166.17
DGDollar General Corp.20200129A4.712.40-0.41-0.872.813.26
DGAZVelocityShares 3x Inverse Natur20200129ETN20.4910.024.585.545.444.48
DGBPExchange-Traded Notes linked to20200129ETN30.5725.0925.0925.090.000.00
DGICADonegal Group Inc20200129A62.6624.146.6115.6617.548.49
DGICBDonegal Group Inc20200129A710.44656.90656.90656.900.000.00
DGIIDigi International Inc20200129A18.3910.01-1.93-2.0311.9412.04
DGLDVelocitySharesTM 3x Inverse Gol20200129ETF5.977.684.284.803.392.87
DGLYDigital Ally, Inc. Common Stock20200129A302.60139.87121.19111.6018.6828.26
DGPDB Gold Double Long ETN due Feb20200129ETN58.4248.3440.4140.777.937.57
DGREWisdomTree Trust WisdomTree Eme20200129ETF32.2720.6618.6620.262.010.40
DGROiShares Core Dividend Growth ET20200129ETF2.451.530.740.810.790.72
DGRSWisdomTree Trust WisdomTree U.S20200129ETF26.1913.3914.9514.43-1.56-1.04
DGRWWisdomTree Trust WisdomTree U.S20200129ETF3.171.992.032.40-0.04-0.40
DGSWisdomTree Emerging Markets Sma20200129ETF15.009.178.318.470.860.70
DGTSPDR Global Dow ETF (based on T20200129ETF24.4419.1819.7719.57-0.59-0.39
DGXQuest Diagnostics Inc.20200129A5.442.990.981.302.011.69
DGZDB Gold Short ETN due February20200129ETN145.08
DHID.R. Horton Inc.20200129A2.872.480.23-0.282.262.76
DHILDiamond Hill Investment Group20200129A96.0946.5932.9235.8213.6810.77
DHRDanaher Corporation20200129A3.131.841.471.040.370.79
DHSWisdomTree U.S. High Dividend F20200129ETF3.703.102.902.830.200.27
DHTDHT HOLDINGS, INC.20200129A16.1015.629.6510.105.965.52
DHXDHI Group, Inc.20200129A51.0021.55-1.392.9021.9417.66
DIASPDR Dow Jones Industrial Avera20200129ETF0.720.560.090.230.470.33
DIALColumbia Diversified Fixed Inco20200129ETF8.834.934.854.820.080.11
DIETDefiance Next Gen Food and Agri20200129ETF53.7714.7314.3014.730.440.00
DIGProShares Ultra Oil & Gas20200129ETF8.216.141.623.214.522.92
DIMWisdomTree International MidCap20200129ETF10.349.799.819.79-0.010.00
DINDine Brands Global, Inc.20200129A14.8810.008.398.391.611.61
DINTDavis Select International ETF20200129ETF50.5858.8449.3954.789.454.06
DIODDiodes Inc20200129A14.5419.911.430.5218.4919.39
DISThe Walt Disney Company20200129A1.441.26-0.20-0.121.461.39
DISCADiscovery, Inc. Series A Common20200129A3.493.540.871.342.672.19
DISCBDiscovery, Inc. Series B Common20200129A63.75
DISCKDiscovery, Inc. Series C Common20200129A3.654.770.771.184.003.60
DISHDISH Network Corp.20200129A4.265.612.700.422.915.19
DITAMCON Distributing Co.20200129A260.0643.62-157.47-157.47201.09201.09
DIVGlobal X SuperDividend U.S. ETF20200129ETF13.658.106.667.221.440.88
DIVAAGFiQ Hedged Dividend Income Fu20200129ETF56.6027.2620.7320.736.536.53
DIVBiShares U.S. Dividend and Buyba20200129ETF9.046.38-1.69-1.698.078.07
DIVCC-Tracks Exchange Traded Notes20200129ETN261.77
DIVOAmplify CWP Enhanced Dividend I20200129ETF57.2878.85160.36124.31-81.51-45.46
DIVYReality Shares DIVS ETF20200129ETF164.64175.39175.39175.390.000.00
DJCBETRACS Bloomberg Commodity Inde20200129ETN63.26
DJCIETRACS Linked to the Bloomberg20200129ETN24.128.108.108.100.000.00
DJDInvesco Dow Jones Industrial Av20200129ETF20.9132.127.707.7024.4224.42
DJPiPath Bloomberg Commodity Index20200129ETN6.745.034.134.320.900.71
DJPYExchange-Traded Notes linked to20200129ETN22.490.00
DKDelek US Holdings, Inc.20200129A11.585.540.971.304.574.24
DKLDELEK LOGISTICS PARTNERS, LP20200129A30.4822.2913.3313.828.968.47
DKSDick's Sporting Goods, Inc.20200129A7.473.941.662.072.281.87
DLADelta Apparel Inc.20200129A253.65187.73143.57146.9944.1640.74
DLBDolby Laboratories, Inc.Class A20200129A11.574.163.333.270.840.90
DLBRVelocityShares Short LIBOR ETN20200129ETN162.1670.65114.44114.44-43.80-43.80
DLHCDLH Holdings Corp.20200129A186.78202.19184.50183.8617.6918.33
DLNWisdomTree U.S. LargeCap Divide20200129ETF2.711.540.190.501.351.03
DLNGDYNAGAS LNG PARNERS LP20200129A70.2243.3036.2833.307.0210.00
DLPHDelphi Technologies PLC Ordinar20200129A6.918.566.746.031.822.53
DLPNDolphin Entertainment, Inc.20200129A356.80186.7969.2771.79117.52115.00
DLRDigital Realty Trust, Inc.20200129A3.042.440.440.802.001.64
DLSWisdomTree International SmallC20200129ETF8.415.092.702.902.392.19
DLTHDuluth Holdings Inc. Class B Co20200129A34.8320.9212.0113.348.917.57
DLTRDollar Tree Inc.20200129A4.333.310.801.042.512.28
DLXDeluxe Corporation20200129A10.865.501.672.133.833.37
DMACDiaMedica Therapeutics Inc. Com20200129A123.37179.44226.68165.95-47.2413.49
DMLPDorchester Minerals LP20200129A35.1427.0813.5415.9813.5411.10
DMPIDelMar Pharmaceuticals, Inc. Co20200129A154.87199.4173.2894.88126.13104.53
DMRCDigimarc Corporation20200129A52.0439.806.836.8232.9732.98
DMREDeltaShares S&P EM 100 & Manage20200129ETF43.76
DMRIDeltaShares S&P International M20200129ETF164.8699.8199.8199.810.000.00
DMRLDeltaShares S&P 500 Managed Ris20200129ETF126.4235.6835.6835.680.000.00
DMRMDeltaShares S&P 400 Managed Ris20200129ETF77.4395.4495.4495.440.000.00
DMRSDeltaShares S&P 600 Managed Ris20200129ETF84.5787.7087.7087.700.000.00
DMTKDermTech, Inc. Common Stock20200129A223.94166.37132.00133.1734.3733.20
DNKNDunkin' Brands Group, Inc.20200129A7.915.342.20-0.013.155.36
DNLWisdomTree Global ex-US Quality20200129ETF25.2315.0514.7915.050.260.00
DNLIDenali Therapeutics Inc. Common20200129A18.1417.783.267.0214.5210.76
DNNDenison Mines Corp20200129A82.1773.1954.7857.2118.4215.99
DNOVFT Cboe Vest U.S. Equity Deep B20200129ETF32.0526.3726.3726.370.000.00
DNOWNOW INC.20200129A11.458.280.832.747.455.54
DNRDenbury Resources, Inc.20200129A23.2522.8612.0612.8010.929.82
DODiamond Offshore Drilling20200129A21.5415.908.278.177.637.73
DOCPHYSICIANS REALTY TRUST20200129A5.224.031.642.252.391.78
DOCUDocuSign, Inc. Common Stock20200129A8.514.872.522.312.352.56
DOGProShares Short Dow3020200129ETF2.081.970.461.421.510.55
DOGSArrow Dogs of the World ETF20200129ETF60.8555.8460.1257.98-4.29-2.14
DOGZDogness (International) Corpora20200129A173.03105.66-51.86-51.86157.51157.51
DOLWisdomTree International LargeC20200129ETF15.666.766.987.55-0.22-0.79
DOMODomo, Inc. Class B Common Stock20200129A39.1128.2614.3720.1113.898.16
DONWisdomTree U.S. MidCap Dividend20200129ETF6.374.373.473.400.900.97
DOOWisdomTree international Divide20200129ETF14.423.982.482.351.501.63
DOOOBRP Inc. Common Subordinate Vot20200129A8.905.911.402.424.513.49
DOORMASONITE INTERNATIONAL CORP20200129A17.038.251.632.846.625.41
DORMDorman Products, Inc. New20200129A24.6410.233.094.317.135.91
DOVDover Corporation20200129A4.362.050.52-0.081.522.13
DOWDow Inc.20200129A7.025.091.862.383.242.72
DOXAmdocs Limited20200129A4.211.97-0.170.082.131.88
DPHCDiamondPeak Holdings Corp. Clas20200129A29.81
DPSTDirexion Daily Regional Banks B20200129ETF25.7127.8624.5322.483.345.38
DPWDPW Holdings, Inc.20200129A129.79112.4985.2690.6727.2321.82
DPZDomino's Pizza Inc.20200129A10.594.781.711.773.073.01
DRADDigirad Corporation20200129A203.62217.5312.6943.33204.84174.20
DREDuke Realty Corp.20200129A2.984.241.131.443.112.81
DRHDiamondRock Hospitality Company20200129A10.1719.163.844.1215.3115.04
DRIDarden Restaurants, Inc.20200129A4.733.632.232.401.401.23
DRIODarioHealth Corp. Common Stock20200129A434.85252.26206.48206.8245.7845.44
DRIPDirexion Daily S&P Oil & Gas Ex20200129ETF26.3020.3811.2611.819.128.57
DRIVGlobal X Autonomous & Electric20200129ETF35.8240.8027.7127.7613.0913.04
DRNDirexion Daily Real Estate Bull20200129ETF50.0432.0533.9032.91-1.85-0.86
DRNADicerna Pharmaceuticals, Inc.20200129A18.5914.254.834.709.429.55
DRQDril-Quip, Inc.20200129A23.1716.219.5010.726.725.49
DRRXDurect Corp20200129A54.4544.1121.3720.0622.7424.05
DRSKAptus Defined Risk ETF20200129ETF19.6919.1914.0915.465.103.73
DRTTDIRTT Environmental Solutions L20200129A140.5768.00-12.57-7.8980.5775.88
DRVDirexion Daily Real Estate Bear20200129ETF35.4416.589.9710.886.615.70
DRWWisdomTree Global ex-US Real Es20200129ETF18.815.735.555.520.180.21
DSDrive Shack Inc.20200129A28.7039.5032.1639.277.340.23
DSEDuff & Phelps Select MLP and Mi20200129A39.2722.1818.2319.353.952.83
DSGXDescartes Systems Group Inc20200129A9.058.894.555.004.343.89
DSIiShares MSCI KLD 400 Social ETF20200129ETF4.172.601.932.070.670.53
DSKEDaseke, Inc. Common Stock20200129A77.0450.6739.3538.0811.3212.58
DSLVVelocitySharesTM 3x Inverse Sil20200129ETF16.619.768.917.920.861.84
DSPGDSP Group Inc20200129A30.1016.376.837.039.549.34
DSSDocument Security Systems, Inc.20200129A322.39167.79151.19156.2116.5911.58
DSSIDiamond S Shipping Inc. Common20200129A29.8521.4512.1414.239.317.22
DSTLDistillate U.S. Fundamental Sta20200129ETF14.2626.6268.2068.48-41.58-41.86
DSWLDeswell Industries Inc20200129A515.01332.00456.27370.53-124.27-38.53
DSXDiana Shipping, Inc.20200129A44.2047.95-2.590.6650.5547.29
DTDynatrace, Inc.20200129A18.7513.44-8.61-6.5022.0619.95
DTDWisdomTree U.S. Total Dividend20200129ETF3.681.801.741.680.060.12
DTEDTE Energy Company20200129A4.643.070.340.432.732.65
DTEADAVIDsTEA Inc. Common Stock20200129A174.9681.0031.3837.3349.6243.67
DTECALPS Disruptive Technologies ET20200129ETF19.3925.2024.7024.980.500.21
DTHWisdomTree International High D20200129ETF13.8911.0010.8610.860.140.14
DTILPrecision BioSciences, Inc. Com20200129A46.4029.5112.4214.9317.0914.58
DTNWisdomTree U.S. Dividend ex-Fin20200129ETF3.9715.216.1415.069.070.16
DTODB Crude Oil Double Short Excha20200129ETN273.79237.75240.51237.75-2.760.00
DTSSDatasea Inc. Common Stock20200129A436.13344.19318.17318.1726.0126.01
DTULiPath US Treasury 2-year Bull E20200129ETF393.07
DTUSiPath US Treasury 2-year Bear E20200129ETF538.65171.20171.20171.200.000.00
DTYLiPath US Treasury 10-year Bull20200129ETF11.3944.0844.0844.080.000.00
DUGProShares UltraShort Oil & Gas20200129ETF9.338.491.493.447.005.04
DUKDuke Energy Corporation20200129A2.352.150.420.261.731.89
DURAVanEck Vectors Morningstar Dura20200129ETF18.348.383.743.744.644.64
DUSADavis Select U.S. Equity ETF20200129ETF56.3916.04-8.72-2.9524.7618.99
DUSLDirexion Daily Industrials Bull20200129ETF37.4021.0021.7120.37-0.710.63
DUSTDirexion Daily Gold Miners Inde20200129ETF16.9314.936.757.658.187.27
DVADaVita Inc.20200129A6.224.194.234.70-0.04-0.51
DVAXDynavax Technologies Corporatio20200129A22.4829.590.683.9928.9525.63
DVDDover Motorsports20200129A205.8993.58126.39126.39-32.81-32.81
DVLUFirst Trust Dorsey Wright Momen20200129ETF15.037.375.985.981.391.39
DVNDevon Energy Corporation20200129A4.654.001.021.253.002.75
DVOLFirst Trust Dorsey Wright Momen20200129ETF13.4812.3610.7811.271.581.09
DVOPSource Dividend Opportunity ETF20200129ETF33.934.024.024.020.000.00
DVPDeep Value ETF20200129ETF25.6614.0412.7512.691.291.35
DVYiShares Select Dividend ETF20200129ETF1.511.260.290.490.970.77
DVYAiShares Asia/Pacific Dividend E20200129ETF30.855.054.365.050.700.00
DVYEiShares Emerging Markets Divide20200129ETF12.856.966.026.050.930.91
DWASInvesco DWA SmallCap Momentum E20200129ETF18.0413.5212.9213.340.600.18
DWATArrow Investments Trust Arrow D20200129ETF170.2580.6063.2191.1417.39-10.54
DWAWAdvisorShares Dorsey Wright FSM20200129ETF64.01102.66102.66102.660.000.00
DWCRArrow DWA Country Rotation ETF20200129ETF33.3731.7831.7831.780.000.00
DWEQAdvisorShares Dorsey Wright Alp20200129ETF62.85
DWFISPDR Dorsey Wright Fixed Income20200129ETF9.9712.7613.0913.090.000.00
DWLDDavis Select Worldwide ETF20200129ETF39.7722.1120.4320.181.681.93
DWMWisdomTree International Equity20200129ETF11.685.144.184.190.960.96
DWMCAdvisorShares Dorsey Wright Mic20200129ETF208.7666.1566.1566.150.000.00
DWMFWisdomTree International Multif20200129ETF84.5735.0335.0335.030.000.00
DWPPFirst Trust Dorsey Wright Peopl20200129ETF36.8127.4827.3827.240.100.23
DWSHAdvisorShares Dorsey Wright Sho20200129ETF35.5919.5618.1719.101.380.46
DWSNDawson Geophysical Company New20200129A97.3585.9630.0126.0155.9659.95
DWUSAdvisorShares Dorsey Wright FSM20200129ETF81.21
DWXSPDR S&P International Dividend20200129ETF6.437.774.446.173.321.59
DXDynex Capital, Inc.20200129A8.956.072.092.453.973.61
DXCDXC Technology Company20200129A6.704.221.501.792.712.42
DXCMDexCom, Inc.20200129A15.357.806.236.471.581.34
DXDProShares UltraShort Dow 3020200129ETF4.583.851.951.881.891.97
DXGEWisdomTree Germany Hedged Equit20200129ETF60.1432.5832.5132.580.060.00
DXJWisdomTree Japan Hedged Equity20200129ETF1.983.482.122.371.361.11
DXJSWisdomTree Japan Hedged SmallCa20200129ETF59.8521.198.2419.7412.951.45
DXLGDestination XL Group, Inc.20200129A219.79159.70118.99118.9840.7140.72
DXPEDXP Enterprises Inc20200129A65.4335.1421.6023.9313.5411.22
DXYNDixie Group Inc20200129A240.95197.71108.86108.8688.8488.84
DYDycom Industries, Inc.20200129A17.587.152.162.954.994.20
DYAIDyadic International, Inc.20200129A54.5751.3922.9223.3128.4628.08
DYLSWisdomTree Dynamic Long/Short U20200129ETF14.8314.586.053.978.5310.62
DYNFBlackRock U.S. Equity Factor Ro20200129ETF24.8041.3441.3441.340.000.00
DYNTDynatronics Corp20200129A291.19284.05283.59283.590.460.46
DZKDirexion Daily Developed Market20200129ETF14.628.435.885.192.553.24
DZSIDASAN Zhone Solutions, Inc20200129A72.7573.9923.8726.3150.1147.67
DZZDB Gold Double Short ETN due Fe20200129ETN301.35102.8464.6033.7438.2469.10
EAElectronic Arts Inc20200129A3.734.100.831.773.272.33
EAFGrafTech International Ltd.20200129A10.9011.393.252.338.159.06
EAGGiShares ESG US Aggregate Bond E20200129ETF8.565.004.974.970.020.02
EARNELLINGTON RESIDENTIAL MORTGAGE20200129A17.188.743.483.725.255.01
EARSAuris Medical Holding Ltd. Comm20200129A115.1472.3157.7056.4314.6115.88
EASGXtrackers MSCI EAFE ESG Leaders20200129ETF29.2824.7513.4225.2711.33-0.52
EASIAmplify EASI Tactical Growth ET20200129ETF16.998.918.918.910.000.00
EASTEASTSIDE DISTILLING , INC.20200129A191.97105.24-194.13-194.13299.37299.37
EATBrinker International, Inc.20200129A16.4611.342.623.348.728.00
EBEventbrite, Inc. Class A Common20200129A22.5417.424.047.3713.3810.05
EBAYeBay Inc20200129A3.393.871.221.202.652.67
EBFEnnis, Inc.20200129A14.816.252.244.054.012.20
EBIXEbix Inc20200129A15.719.261.242.598.036.69
EBIZGlobal X E-commerce ETF20200129ETF30.3024.9124.3623.820.551.10
EBMTEagle Bancorp Montana, Inc20200129A119.0062.7860.7961.662.001.12
EBNDSPDR Bloomberg Barclays Emergin20200129ETF5.722.552.372.380.180.17
EBSEmergent Biosolutions, Inc.20200129A21.8410.634.435.356.205.28
EBSBMeridian Bancorp, Inc.20200129A16.3416.465.236.7611.249.71
EBTCEnterprise Bancorp Inc.20200129A360.97155.99136.82140.4119.1715.58
ECHiShares MSCI Chile ETF20200129ETF9.634.731.461.773.272.96
ECHOEcho Global Logistics, Inc.20200129A16.2515.75-0.520.9416.2714.81
ECLEcolab, Inc.20200129A4.595.033.323.701.711.33
ECLNFirst Trust EIP Carbon Impact E20200129ETF13.0110.1310.1310.130.000.00
ECNSiShares MSCI China Small-Cap ET20200129ETF75.6774.5774.5274.570.050.00
ECOLUS Ecology, Inc.20200129A22.3012.424.885.247.537.18
ECOMCHANNELADVISOR CORPORATION20200129A30.9219.1810.1011.349.087.84
ECONColumbia Emerging Markets Consu20200129ETF20.5617.05-4.01-4.0121.0621.06
ECORelectroCore, Inc. Common Stock20200129A122.70103.1595.4183.057.7420.11
ECOWPacer Emerging Markets Cash Cow20200129ETF35.4856.7144.6244.6212.0912.09
ECPGEncore Capital Group, Inc.20200129A18.268.242.022.706.215.54
ECTECA Marcellus Trust 1 Interest20200129A158.05188.83189.90189.93-1.07-1.10
EDConsolidated Edison, Inc.20200129A3.022.100.720.791.381.31
EDCDirexion Daily Emerging Markets20200129ETF6.093.541.241.712.301.83
EDENiShares MSCI Denmark ETF20200129ETF19.5817.1715.6020.401.57-3.23
EDITEditas Medicine, Inc. Common St20200129A21.0719.6913.0813.376.616.32
EDIVSPDR S&P Emerging Markets Divid20200129ETF40.7842.7320.8417.6821.8925.05
EDNTEdison Nation, Inc. Common Stoc20200129A195.74110.7170.7574.8939.9635.83
EDOGALPS Emerging Sector Dividend D20200129ETF29.5318.9218.9218.920.000.00
EDOWFirst Trust Dow 30 Equal Weight20200129ETF20.5523.4023.6523.40-0.250.00
EDRYEuroDry Ltd. Common Shares20200129A685.25580.95580.95580.950.000.00
EDSAEdesa Biotech, Inc. Common Shar20200129A282.88204.59111.37108.6193.2195.97
EDUCEducational Development Corp20200129A127.1386.82-7.12-7.1293.9493.94
EDVVanguard World Funds Extended D20200129ETF8.624.483.134.071.350.41
EDZDirexion Daily Emerging Markets20200129ETF3.223.251.551.451.701.80
EEEl Paso Electric Company20200129A1.791.281.031.030.250.24
EEFTEuronet Worldwide Inc20200129A12.145.412.312.423.113.00
EEHELEMENTS Linked to the SPECTRUM20200129ETN520.22
EELVInvesco S&P Emerging Markets Lo20200129ETF42.6835.7731.2130.874.564.90
EEMiShares MSCI Emerging Markets E20200129ETF2.292.200.330.521.871.68
EEMAiShares MSCI Emerging Markets A20200129ETF23.499.627.418.662.210.96
EEMDAAM S&P Emerging Markets High D20200129ETF28.582.692.692.690.000.00
EEMOInvesco S&P Emerging Markets Mo20200129ETF64.7454.8840.2940.2914.5914.59
EEMSiShares MSCI Emerging Markets S20200129ETF70.0635.0434.8935.120.15-0.08
EEMViShares Edge MSCI Min Vol Emerg20200129ETF2.492.001.181.260.810.74
EEMXSPDR MSCI Emerging Markets Foss20200129ETF26.0616.4722.5822.58-6.11-6.11
EESWisdomTree U.S. SmallCap Fund20200129ETF13.606.815.645.141.171.67
EETProShares Ultra MSCI Emerging M20200129ETF26.4613.4010.0310.343.363.06
EEVProShares Trust UltraShort MSCI20200129ETF7.905.293.004.332.290.97
EEXEmerald Holding, Inc.20200129A33.2314.445.185.299.269.15
EFAiShares MSCI EAFE ETF20200129ETF1.462.141.381.500.760.64
EFADProShares MSCI EAFE Dividend Gr20200129ETF20.167.9713.5914.49-5.62-6.53
EFASGlobal X MSCI SuperDividend EAF20200129ETF45.6532.7534.1634.15-1.41-1.40
EFAViShares Edge MSCI Min Vol EAFE20200129ETF1.441.111.161.25-0.05-0.14
EFAXSPDR MSCI EAFE Fossil Fuel Rese20200129ETF44.1220.2020.2120.20-0.01-0.01
EFCEllington Financial Inc. Common20200129A5.734.342.432.441.911.89
EFGiShares MSCI EAFE Growth ETF20200129ETF6.375.053.745.291.31-0.23
EFNLiShares MSCI Finland ETF20200129ETF58.5755.2855.1955.190.090.09
EFOProShares Ultra MSCI EAFE20200129ETF55.3746.0246.0246.020.000.00
EFOIEnergy Focus, Inc.20200129A81.84113.0056.4755.5656.5357.44
EFSCEnterprise Financial Services C20200129A31.2610.036.307.203.732.84
EFUProShares Trust UltraShort MSCI20200129ETF27.397.675.906.991.760.67
EFViShares MSCI EAFE Value ETF20200129ETF2.304.264.204.020.090.28
EFXEquifax, Incorporated20200129A7.253.530.801.152.732.38
EFZProShares Trust Short MSCI EAFE20200129ETF10.744.664.024.080.640.57
EGANeGain Corporation20200129A35.4357.1710.894.6346.2852.54
EGBNEagle Bancorp Inc20200129A15.6917.8112.2513.225.564.59
EGHT8x8, Inc. Common Stock20200129A9.857.372.802.794.574.58
EGLEEagle Bulk Shipping Inc.20200129A34.7342.5117.4320.1925.0822.37
EGOEldorado Gold Corporation20200129A14.0911.371.281.3210.0910.03
EGOVNIC Inc20200129A14.6114.500.16-5.5714.3520.07
EGPEastGroup Properties Inc.20200129A10.785.020.820.854.204.17
EGPTVanEck Vectors Egypt Index ETF20200129ETF83.8247.4941.8942.805.604.69
EGRXEagle Pharmaceuticals, Inc.20200129A53.9428.2812.8911.3515.4016.93
EGYVaalco Energy, Inc.20200129A66.5661.9944.0735.5617.9226.43
EHCEncompass Health Corporation Co20200129A9.544.231.802.262.441.97
EHTHeHealth, Inc.20200129A18.3611.022.184.718.846.31
EIDOiShares MSCI Indonesia ETF20200129ETF4.253.762.101.901.681.87
EIDXEidos Therapeutics, Inc. Common20200129A137.6150.8838.1338.3512.7412.52
EIGEmployers Holdings, Inc.20200129A17.979.936.646.633.293.31
EIGIEndurance International Group H20200129A31.5053.749.789.5743.9644.17
EIGREiger BioPharmaceuticals, Inc.20200129A36.4918.846.048.9312.809.90
EINCVanEck Vectors Energy Income ET20200129ETF79.6046.0544.2746.861.78-0.81
EIRLiShares MSCI Ireland ETF20200129ETF54.9726.5515.0615.0611.4911.49
EISiShares MSCI Israel ETF20200129ETF54.4733.8533.4333.430.420.42
EIXEdison International20200129A4.243.342.122.321.211.02
EJANInnovator MSCI Emerging Markets20200129ETF42.6129.0028.1428.140.870.87
EJULInnovator MSCI Emerging Markets20200129ETF50.737.867.867.860.000.00
EKARIdeanomics NextGen Vehicles and20200129ETF58.2013.3613.3613.360.000.00
EKSOEkso Bionics Holdings, Inc. Com20200129A70.27118.1595.0892.7723.0725.38
ELThe Estee Lauder Companies Inc.20200129A4.174.761.502.303.262.46
ELAEnvela Corporation20200129A111.3769.4754.1157.5115.3611.96
ELANElanco Animal Health Incorporat20200129A5.303.13-0.711.093.792.05
ELDWisdomTree Emerging Markets Loc20200129ETF14.0210.528.128.122.402.40
ELFe.l.f. Beauty, Inc.20200129A12.947.54-0.71-0.298.257.83
ELGXEndologix Inc20200129A139.4774.169.3223.8364.8450.34
ELLOEllomay Capital LTD20200129A215.20173.89155.00155.7218.8918.17
ELMDElectromed, Inc.20200129A238.89162.64161.61162.331.030.31
ELOXEloxx Pharmaceuticals, Inc. Com20200129A97.8674.4218.142.4056.2972.02
ELSEquity Lifestyle Properties, In20200129A5.682.641.381.451.261.19
ELSEElectro-Sensors Inc20200129A263.60182.07182.07182.070.000.00
ELTKEltek Ltd20200129A319.25228.69183.69194.4945.0034.20
ELVTElevate Credit, Inc.20200129A33.7452.3932.1430.0220.2622.38
ELYCallaway Golf Company20200129A7.669.143.536.195.612.95
EMAGVanEck Vectors Emerging Markets20200129ETF195.5362.5662.5662.560.000.00
EMANeMagin Corporation20200129A140.5990.9766.9180.2124.0610.76
EMBiShares J.P. Morgan USD Emergin20200129ETF0.902.011.851.860.160.15
EMBHiShares Interest Rate Hedged Em20200129ETF37.4776.5880.5876.58-3.990.00
EMCBWisdomTree Emerging Markets Cor20200129ETF79.3343.4543.4543.450.000.00
EMCFEmclaire Financial Corp20200129A480.99226.56226.56226.560.000.00
EMCGWisdomTree Emerging Markets Con20200129ETF61.7446.9044.0545.612.851.30
EMDVProShares MSCI Emerging Markets20200129ETF48.0026.8719.3819.387.487.48
EMEEMCOR Group, Inc.20200129A14.916.211.101.905.114.31
EMFMGlobal X MSCI Next Emerging & F20200129ETF48.1763.0487.3687.36-24.32-24.32
EMGFiShares Edge MSCI Multifactor E20200129ETF19.639.256.709.042.550.20
EMHYiShares J.P. Morgan EM High Yie20200129ETF3.722.741.291.431.441.31
EMIFiShares Emerging Markets Infras20200129ETF83.7548.5354.0254.02-5.50-5.50
EMIHXtrackers Emerging Markets Bond20200129ETF43.670.000.000.000.000.00
EMKREmcore Corp20200129A68.79196.79-6.04-5.53202.83202.32
EMLEastern Company20200129A389.33120.29121.83117.24-1.553.05
EMLCVanEck Vectors J.P. Morgan EM L20200129ETF3.0111.5810.3610.431.221.15
EMLPFirst Trust North American Ener20200129ETF4.582.411.161.311.241.10
EMMFWisdomTree Emerging Markets Mul20200129ETF94.0916.1715.9316.170.230.00
EMMSEmmis Communications Corp20200129A171.3380.5243.2943.2937.2337.23
EMNEastman Chemical Company20200129A7.925.522.703.242.822.28
EMNTPIMCO Enhanced Short Maturity A20200129ETF6.0625.0625.0625.060.000.00
EMPEntergy Mississippi, LLC First20200129A17.698.027.527.720.500.29
EMQQEMQQ The Emerging Markets Inter20200129ETF15.357.245.926.211.321.03
EMREmerson Electric Co.20200129A2.6814.6113.6013.781.020.83
EMSGXtrackers MSCI Emerging Markets20200129ETF31.7628.9428.9628.96-0.01-0.01
EMSHProShares Short Term USD Emergi20200129ETF53.4042.9737.7842.975.200.00
EMTLSPDR DoubleLine Emerging Market20200129ETF21.3212.3812.2912.410.09-0.02
EMTYProShares Decline of the Retail20200129ETF20.8917.5517.5617.55-0.010.00
EMXEMX Royalty Corporation20200129A83.6547.3438.8538.718.498.64
EMXCiShares MSCI Emerging Markets e20200129ETF32.0013.4118.9412.67-5.530.74
ENBEnbridge, Inc20200129A2.472.130.650.931.481.18
ENBLENABLE MIDSTREAM PARTNERS, LP20200129A11.108.512.062.206.456.31
ENDPEndo International plc20200129A17.5520.299.0210.0111.2710.29
ENFRAlerian Energy Infrastructure E20200129ETF26.9716.4515.7815.780.670.67
ENGENGlobal Corp20200129A246.92195.66-46.8736.74242.53158.92
ENLCENLINK MIDSTREAM, LLC20200129A18.4514.656.637.088.017.54
ENLVEnlivex Therapeutics Ltd. Ordin20200129A286.20200.50159.33158.8641.1841.64
ENOBEnochian Biosciences Inc. Commo20200129A141.7976.8267.9267.408.899.42
ENORiShares MSCI Norway ETF20200129ETF34.6433.5017.8628.5215.644.98
ENPHEnphase Energy, Inc.20200129A9.279.623.313.096.316.53
ENREnergizer Holdings, Inc20200129A10.995.522.302.533.222.99
ENSEnerSys, Inc.20200129A12.413.841.391.442.452.41
ENSGThe Ensign Group, Inc.20200129A18.7012.460.920.7711.5411.69
ENSVEnservco Corp.20200129A98.1195.1476.0673.1019.0822.04
ENTGlobal Eagle Entertainment Inc.20200129A244.23153.5710.0810.10143.49143.48
ENTAEnanta Pharmaceuticals, Inc20200129A23.2010.072.203.317.086.67
ENTGEntegris Inc20200129A8.176.550.430.516.116.06
ENTRERShares Entrepreneur 30 ETF20200129ETF18.7923.1823.1823.180.000.00
ENTXEntera Bio Ltd. Ordinary Shares20200129A556.61188.71-7.56-10.08196.26198.79
ENVENVESTNET, INC.20200129A15.575.871.212.034.663.84
ENVAEnova International, Inc.20200129A25.9311.463.434.618.036.86
ENZEnzo Biochem, Inc.20200129A57.5020.6113.0113.037.607.58
ENZLiShares Trust iShares MSCI New20200129ETF30.9524.0832.8132.88-8.73-8.80
EOGEOG Resources, Inc.20200129A4.912.660.140.272.522.39
EOLSEvolus, Inc. Common Stock20200129A35.0027.1814.5514.2912.6312.91
EPACEnerpac Tool Group Corp.20200129A14.457.944.324.493.623.46
EPAMEPAM SYSTEMS, INC.20200129A16.827.324.434.242.893.08
EPAYBottomline Technologies Inc20200129A10.985.782.582.933.202.85
EPCEdgewell Personal Care Company20200129A11.827.452.292.395.175.06
EPDEnterprise Products Partners L.20200129A3.734.240.971.283.272.97
EPHEiShares MSCI Philippines ETF20200129ETF8.1725.693.293.7122.4021.98
EPIWisdomTree India Earnings Fund20200129ETF4.113.841.312.132.531.71
EPIXESSA Pharma Inc. Common Stock20200129A85.51153.6017.5819.73136.01133.87
EPMEvolution Petroleum Corporation20200129A51.0825.0715.8616.019.219.06
EPOLiShares MSCI Poland ETF20200129ETF5.795.433.553.441.892.01
EPPiShares MSCI Pacific ex Japan E20200129ETF2.502.351.671.760.680.59
EPREPR Properties20200129A5.343.841.471.872.361.97
EPRFInnovator S&P Investment Grade20200129ETF17.7974.0474.0474.040.000.00
EPRTEssential Properties Realty Tru20200129A6.284.85-0.640.585.504.28
EPSWisdomTree U.S. LargeCap Fund20200129ETF5.835.375.365.070.010.30
EPSNEpsilon Energy Ltd.20200129A651.51359.70455.54441.30-95.84-81.60
EPUiShares MSCI Peru ETF20200129ETF26.4925.0214.8615.7710.179.26
EPVProShares UltraShort FTSE Europ20200129ETF18.4012.3611.349.411.012.95
EPZMEpizyme, Inc20200129A24.0015.398.739.126.676.27
EQEquillium, Inc. Common Stock20200129A270.58172.68126.35131.9046.3340.78
EQALInvesco Russell 1000 Equal Weig20200129ETF6.6628.0018.149.609.8618.40
EQBKEquity Bancshares, Inc. Class A20200129A50.6039.7912.3615.8127.4323.98
EQCEquity Commonwealth20200129A7.183.492.401.621.091.87
EQHEquitable Holdings, Inc.20200129A4.353.880.691.003.192.88
EQIXEquinix, Inc. Common Stock REIT20200129A10.954.453.252.471.181.96
EQLALPS Equal Sector Weight ETF20200129ETF12.7413.7320.7510.73-7.023.00
EQMEQM Midstream Partners, LP20200129A12.898.384.034.544.353.85
EQREquity Residential20200129A6.5110.0715.021.57-4.958.50
EQRRProShares Equities for Rising R20200129ETF11.796.060.160.165.905.90
EQSEquus Total Return, Inc.20200129A418.54176.9664.4264.21112.55112.75
EQTEQT CORP20200129A16.1613.084.033.819.059.27
EQWLInvesco S&P 100 Equal Weight ET20200129ETF29.497.857.917.90-0.06-0.05
EQXEquinox Gold Corp.20200129A23.5115.355.865.959.599.49
ERAERA GROUP INC.20200129A30.3013.394.494.458.908.94
ERFEnerplus Corporation20200129A19.3321.4713.1513.408.328.07
ERIEldorado Resorts, Inc20200129A7.0720.6816.5917.034.093.64
ERIEErie Indemnity Co20200129A35.3214.547.708.806.805.72
ERIIEnergy Recovery, Inc.20200129A20.3461.0547.4747.5313.5813.52
ERMEquityCompass Risk Manager ETF20200129ETF38.3723.5123.5123.510.000.00
EROSEROS INTERNATIONAL PLC20200129A30.1127.3313.5414.9713.8012.36
ERSXERShares Non-US Small Cap ETF20200129ETF69.3629.6329.6329.630.000.00
ERUSiShares MSCI Russia ETF20200129ETF8.674.292.252.732.041.55
ERXDirexion Daily Energy Bull 2X S20200129ETF7.586.541.842.254.694.28
ERYDirexion Daily Energy Bear 2X S20200129ETF6.183.72-0.21-0.103.933.82
ESEversource Energy20200129A3.181.690.250.201.441.49
ESBKElmira Savings Bank Elmira NY20200129A499.65290.09264.16264.1625.9325.93
ESCAEscalade Inc20200129A142.39173.0692.0793.7980.9979.27
ESEESCO Technologies, Inc.20200129A19.586.391.321.685.064.70
ESEAEuroseas Ltd.(Marshall Islands)20200129A375.45257.79168.61221.6289.1836.17
ESGFlexShares Trust FlexShares STO20200129ETF5.515.525.605.97-0.08-0.45
ESGDiShares Trust iShares ESG MSCI20200129ETF8.864.164.223.85-0.060.32
ESGEiShares, Inc. iShares ESG MSCI20200129ETF9.134.804.014.390.790.41
ESGGFlexShares STOXX Global ESG Imp20200129ETF24.8132.1233.2832.12-1.170.00
ESGNColumbia Sustainable Internatio20200129ETF109.2750.5150.5150.510.000.00
ESGREnstar Group20200129A66.4724.5114.2314.0610.2810.44
ESGSColumbia Sustainable U.S. Equit20200129ETF72.04163.49168.28154.04-4.809.45
ESGUiShares Trust iShares ESG MSCI20200129ETF3.364.383.334.231.050.14
ESGVVanguard ESG U.S. Stock ETF20200129ETF5.344.802.062.062.742.75
ESIElement Solutions Inc.20200129A8.695.513.173.572.341.95
ESLTElbit Systems Ltd20200129A43.3333.8930.3629.323.524.56
ESMLiShares ESG MSCI USA Small-Cap20200129ETF15.0311.67-0.404.7012.086.98
ESNTEssent Group LTD20200129A7.656.532.873.343.663.18
ESPEspey Mfg. & Electronics Corp20200129A250.26102.7797.56102.105.210.67
ESPOVanEck Vectors Video Gaming and20200129ETF15.4410.8510.9110.93-0.06-0.08
ESPREsperion Therapeutics, Inc.20200129A23.0118.3610.2713.088.085.28
ESQEsquire Financial Holdings, Inc20200129A88.6342.8742.7743.140.11-0.27
ESRTEMPIRE STATE REALTY TRUST, INC.20200129A7.785.841.662.024.183.82
ESSEssex Property Trust, Inc20200129A7.096.483.884.072.602.41
ESSAESSA Bancorp, Inc.20200129A142.1361.3047.5647.4913.7413.81
ESTAEstablishment Labs Holdings Inc20200129A67.3522.9214.7817.118.155.82
ESTCElastic N.V.20200129A17.5330.6324.7324.995.905.64
ESTEEarthstone Energy Inc. Class A20200129A53.9827.5314.3814.8713.1412.66
ESXBCommunity Bankers Trust Corpora20200129A59.2867.5817.2916.5950.2950.99
ETEnergy Transfer LP Common Units20200129A7.7710.988.718.232.282.76
ETFCE*Trade Financial Corporation20200129A3.804.761.771.862.992.90
ETHEthan Allen Interiors Inc20200129A12.628.313.283.695.044.63
ETHOETF Managers Trust New Issue20200129ETF25.4330.6927.9731.462.72-0.77
ETMEntercom Communications20200129A24.2121.8111.6711.1510.1410.66
ETNEaton Corporation, plc Ordinary20200129A4.343.372.282.371.091.00
ETONEton Pharmaceutcials, Inc. Comm20200129A56.3051.9437.1538.0214.8013.93
ETREntergy Corporation20200129A2.963.360.690.692.672.67
ETRNEquitrans Midstream Corporation20200129A11.568.192.872.985.325.21
ETSYEtsy, Inc.20200129A7.346.884.163.722.723.16
ETTXEntasis Therapeutics Holdings I20200129A626.64274.35246.00258.6728.3515.68
EUDGWisdomTree Europe Quality Divid20200129ETF52.2131.1431.1931.14-0.050.00
EUDVProShares MSCI Europe Dividend20200129ETF40.9622.9623.3623.36-0.40-0.40
EUFNiShares MSCI Europe Financials20200129ETF5.763.870.780.913.102.97
EUMProShares Trust Short MSCI Emer20200129ETF5.837.546.807.410.750.13
EUMFWisdomTree Europe Multifactor F20200129ETF76.2121.5951.0621.59-29.470.00
EUMViShares Edge MSCI Min Vol Europ20200129ETF19.6811.4911.4911.490.000.00
EURLDirexion Daily FTSE Europe Bull20200129ETF18.919.636.706.692.922.94
EURNEURONAV NV20200129A9.8110.551.861.618.698.94
EUSAiShares MSCI USA Equal Weighted20200129ETF10.075.494.774.780.720.71
EUSCWisdomTree Europe Hedged SmallC20200129ETF31.4725.4025.4025.400.000.00
EVEaton Vance Corp.20200129A7.958.379.5811.04-1.20-2.67
EVAEnviva Partners, LP20200129A27.6018.458.878.599.579.85
EVBGEverbridge, Inc. Common Stock20200129A12.8611.230.901.2010.3210.03
EVBNEvans Bancorp Inc20200129A210.3587.8738.4046.4549.4741.42
EVCEntravision Communication20200129A57.9039.5119.2120.1020.3019.41
EVEREverQuote, Inc. Class A Common20200129A50.4725.1212.6913.6012.4211.52
EVFMEvofem Biosciences, Inc. Common20200129A77.5735.7024.5625.4711.1410.23
EVGNEVOGENE LTD.20200129A158.3281.5033.9562.5047.5519.00
EVHEvolent Health, Inc Class A Com20200129A18.4925.3821.4221.403.963.98
EVIEVI Industries, Inc.20200129A127.9483.2645.3948.8037.8734.46
EVKEver-Glory International Group,20200129A1910.451939.271939.271939.270.000.00
EVLOEvelo Biosciences, Inc. Common20200129A129.7694.6449.6454.7645.0039.88
EVOKEvoke Pharma, Inc.20200129A105.4890.1777.0583.9613.126.21
EVOLEvolving Systems, Inc.20200129A706.67623.23623.23623.230.000.00
EVOPEVO Payments, Inc. Class A Comm20200129A26.7219.774.594.7415.1815.03
EVREvercore Inc.20200129A26.4215.3611.959.853.415.52
EVRGEvergy, Inc.20200129A3.481.790.671.021.120.77
EVRIEveri Holdings Inc20200129A10.017.262.272.394.994.87
EVSIEnvision Solar International, I20200129A175.43126.7985.9787.1740.8239.63
EVTCEVERTEC, INC.20200129A15.005.714.034.241.681.47
EVXVanEck Vectors Environmental Se20200129ETF40.4232.5732.2332.210.330.36
EWEdwards Lifesciences Corp20200129A5.052.650.090.212.562.44
EWAiShares MSCI Australia ETF20200129ETF4.423.351.231.442.121.91
EWBCEast-West Bancorp Inc20200129A7.719.453.904.405.565.06
EWCiShares MSCI Canada ETF20200129ETF3.342.732.062.170.670.56
EWCOInvesco Exchange-Traded Fund Tr20200129ETF42.7319.1119.9119.91-0.80-0.80
EWDiShares MSCI Sweden ETF20200129ETF3.472.700.320.762.381.93
EWGiShares MSCI Germany ETF20200129ETF3.442.781.101.461.681.32
EWGSiShares MSCI Germany Small-Cap20200129ETF27.7613.0912.7412.740.350.35
EWHiShares MSCI Hong Kong ETF20200129ETF4.253.401.571.911.831.49
EWIiShares MSCI Italy ETF20200129ETF3.494.092.372.081.712.01
EWJiShares MSCI Japan ETF20200129ETF1.704.263.383.550.880.72
EWJEiShares MSCI Japan Equal Weight20200129ETF20.4921.2416.2720.914.960.33
EWJViShares MSCI Japan Value ETF20200129ETF26.7919.3019.3019.300.000.00
EWKiShares MSCI Belgium ETF20200129ETF10.365.902.903.233.002.67
EWLiShares MSCI Switzerland ETF20200129ETF2.521.950.460.301.501.66
EWMiShares MSCI Malaysia ETF20200129ETF3.983.232.352.400.900.84
EWMCInvesco S&P MidCap 400 Equal We20200129ETF17.0314.3714.5512.86-0.191.51
EWNiShares MSCI Netherlands ETF20200129ETF3.522.091.501.630.590.46
EWOiShares MSCI Austria ETF20200129ETF42.6717.8915.7215.692.172.20
EWPiShares MSCI Spain ETF20200129ETF3.605.713.513.042.212.72
EWQiShares MSCI France ETF20200129ETF3.273.901.481.862.422.05
EWREInvesco S&P 500 Equal Weight Re20200129ETF12.624.184.244.18-0.060.01
EWSiShares MSCI Singapore ETF20200129ETF4.393.632.042.221.591.41
EWSCInvesco S&P SmallCap 600 Equal20200129ETF21.339.1710.129.17-0.950.00
EWTiShares MSCI Taiwan ETF20200129ETF2.532.010.650.651.351.35
EWUiShares MSCI United Kingdom ETF20200129ETF3.022.240.991.141.251.10
EWUSiShares MSCI United Kingdom Sma20200129ETF31.2325.4126.0426.19-0.63-0.78
EWVProShares Trust UltraShort MSCI20200129ETF19.8417.7814.1116.543.671.24
EWWiShares MSCI Mexico ETF20200129ETF2.312.861.031.491.831.37
EWXSPDR S&P Emerging Markets Small20200129ETF17.8812.6612.8412.87-0.17-0.21
EWYiShares MSCI South Korea ETF20200129ETF1.681.620.320.541.301.08
EWZiShares MSCI Brazil ETF20200129ETF2.212.020.230.111.791.91
EWZSiShares MSCI Brazil Small-Cap E20200129ETF17.649.363.056.376.302.99
EXASExact Sciences Corp20200129A11.565.321.231.724.093.60
EXCExelon Corporation20200129A2.232.491.271.141.231.35
EXELExelixis Inc20200129A6.199.482.323.177.166.32
EXFOEXFO INC.20200129A54.2244.8629.0429.0815.8315.78
EXIiShares Global Industrials ETF20200129ETF21.1818.8517.8917.870.960.98
EXKEndeavour Silver Corp.20200129A48.8442.3530.6130.6411.7411.71
EXLSExlService Holdings, Inc.20200129A17.066.830.630.486.216.35
EXPEagle Materials, Inc.20200129A13.907.102.933.234.173.88
EXPCExperience Investment Corp. Cla20200129A59.0127.5827.5227.520.060.06
EXPDExpeditors International of Was20200129A5.216.282.392.073.894.21
EXPEExpedia Group, Inc. Common Stoc20200129A4.164.120.270.873.853.25
EXPIeXp World Holdings, Inc. Common20200129A44.4726.7114.9013.6711.8113.04
EXPOExponent Inc20200129A18.7815.764.802.8610.9612.90
EXPRExpress, Inc.20200129A22.8519.989.3510.9010.639.05
EXRExtra Space Storage, Inc.20200129A4.451.931.161.420.770.51
EXTNExterran Corporation20200129A54.9925.341.814.2623.5321.08
EXTRExtreme Networks20200129A18.1527.894.698.4323.2319.48
EYENational Vision Holdings, Inc.20200129A18.3913.839.5610.034.273.81
EYEGEyegate Pharmaceuticals, Inc. C20200129A126.88118.4610.0024.27108.4694.18
EYENEyenovia, Inc. Common Stock20200129A228.32128.75-1.75-3.61130.51132.36
EYESSecond Sight Medical Products,20200129A131.57202.4156.5157.28145.90145.12
EYLDCambria Emerging Shareholder Yi20200129ETF28.9135.8133.9135.961.89-0.15
EYPTEyePoint Pharmaceuticals, Inc.20200129A64.1959.7533.9133.8025.8325.95
EZAiShares MSCI South Africa ETF20200129ETF4.943.191.851.621.341.57
EZJProShares Ultra MSCI Japan20200129ETF40.1729.29-10.1929.2939.480.00
EZMWisdomTree U.S. MidCap Fund20200129ETF9.556.604.704.881.901.72
EZPWEzcorp Inc20200129A24.3725.354.405.1020.9420.25
EZUiShare MSCI Eurozone ETF of ISH20200129ETF2.442.011.231.330.780.68
FFord Motor Company20200129A11.258.883.664.135.224.75
FAARFirst Trust Alternative Absolut20200129ETF34.3622.2723.1422.27-0.870.00
FABFirst Trust Multi Cap Value Alp20200129ETF27.5617.027.267.099.769.93
FADFirst Trust Multi Cap Growth Al20200129ETF36.6619.0219.0218.960.000.06
FAFFirst American Financial Corpor20200129A6.655.102.452.842.652.26
FALNiShares Fallen Angels USD Bond20200129ETF20.9216.2412.9414.023.302.22
FAMIFarmmi, Inc.20200129A166.92132.29102.67105.8029.6226.49
FANFirst Trust Global Wind Energy20200129ETF13.7811.057.9610.183.090.87
FANGDiamondback Energy, Inc.20200129A6.255.851.161.524.694.33
FARMFarmer Bros Co20200129A42.4824.778.729.5516.0515.22
FAROFaro Technologies Inc20200129A34.0411.182.152.679.028.50
FASDirexion Daily Financial Bull 320200129ETF7.075.952.633.033.322.91
FASTFastenal Co20200129A3.263.692.432.371.261.32
FATFAT Brands Inc. Common Stock20200129A186.79244.09131.44131.44112.65112.65
FATEFate Therapeutics, Inc.20200129A21.6917.6417.2317.220.400.42
FAUGFT Cboe Vest U.S. Equity Buffer20200129ETF34.1430.4530.4530.450.000.00
FAUSFirst Trust Australia AlphaDEX20200129ETF58.8651.0456.3156.31-5.27-5.27
FAZDirexion Daily Financial Bear 320200129ETF8.735.612.282.103.333.50
FBFacebook, Inc. Class A20200129A1.351.370.960.350.401.02
FBCFlagstar Bancorp, Inc. New20200129A10.7422.113.785.1218.3216.98
FBGXUBS AG FI Enhanced Large Cap Gr20200129ETN50.6629.8627.8127.622.052.25
FBHSFORTUNE BRANDS HOME & SECURITY,20200129A5.162.130.620.581.511.55
FBIOFortress Biotech, Inc.20200129A72.1659.80-6.55-7.0666.3466.85
FBIZFirst Business Financial Servic20200129A149.6060.4460.0960.380.360.07
FBKFB Financial Corporation20200129A21.4615.6612.1512.943.502.72
FBMFoundation Building Materials,20200129A20.538.976.144.112.834.86
FBMSFirst Bancshares, Inc.20200129A26.2650.7314.1814.5636.5536.17
FBNCFirst Bancorp/NC20200129A19.4017.847.717.6510.1310.19
FBNDFidelity Total Bond ETF20200129ETF2.891.942.562.55-0.62-0.61
FBPFirst BanCorp.20200129A11.118.623.013.755.614.86
FBSSFauquier Bankshares Inc20200129A153.8664.7864.7864.780.000.00
FBTFirst Trust NYSE Arca Biotechno20200129ETF9.085.343.524.531.830.81
FBZFirst Trust Brazil AlphaDEX Fun20200129ETF75.7443.7743.1040.430.673.34
FCFranklin Covey Company20200129A29.6311.392.043.959.357.44
FCAFirst Trust China AlphaDEX Fund20200129ETF104.0258.9749.2856.049.682.92
FCALFirst Trust California Municipa20200129ETF35.588.736.777.271.961.46
FCANFirst Trust Canada AlphaDEX Fun20200129ETF18.5220.20-4.0415.8524.244.35
FCAPFirst Capital Inc20200129A537.70156.8490.3190.3166.5266.52
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200129A7.555.752.082.093.663.64
FCBCFirst Community Bankshares, Inc20200129A37.5022.194.124.3018.0717.89
FCBPFirst Choice Bancorp Common Sto20200129A138.9946.3741.7242.674.653.70
FCCOFirst Community Corp20200129A273.28115.30102.94109.7812.375.52
FCCY1st Constitution Bancorp20200129A126.1891.6890.9692.210.72-0.53
FCEFFirst Trust CEF Income Opportun20200129ETF31.5715.337.837.657.507.68
FCELFuelCell Energy Inc NEW (DE)20200129A59.0557.3825.7626.4331.6330.95
FCFFirst Commonwealth Financial Co20200129A11.0135.725.996.9629.7328.79
FCFSFirstCash, Inc.20200129A43.6416.757.868.438.898.32
FCGFirst Trust Natural Gas ETF20200129ETF10.699.632.893.706.735.93
FCNFTI Consulting, Inc.20200129A15.476.823.753.793.073.03
FCNCAFirst Citizens BancShares Inc20200129A32.6723.3812.3613.0810.209.37
FCOMFidelity MSCI Communication Ser20200129ETF6.618.408.488.71-0.08-0.31
FCORFidelity Corporate Bond ETF20200129ETF8.6611.097.857.703.243.39
FCPIFidelity Stocks for Inflation E20200129ETF19.1611.698.589.383.112.31
FCPTFour Corners Property Trust, In20200129A7.806.807.506.64-0.700.17
FCTRFirst Trust Lunt U.S. Factor Ro20200129ETF30.3413.4112.1913.311.230.10
FCVTFirst Trust SSI Strategic Conve20200129ETF24.778.698.678.450.020.25
FCXFreeport-McMoran Inc.20200129A8.918.383.214.665.173.72
FDDFirst Trust STOXX European Sele20200129ETF15.3110.248.049.012.201.24
FDEFFirst Defiance Financial Corp20200129A17.5029.495.976.6623.5222.84
FDEMFidelity Targeted Emerging Mark20200129ETF15.908.267.898.000.370.26
FDEVFidelity Targeted International20200129ETF14.6811.297.537.533.763.76
FDHYFidelity High Yield Factor ETF20200129ETF18.8513.4814.5214.95-1.05-1.47
FDISFidelity MSCI Consumer Discreti20200129ETF5.586.571.66-0.384.916.95
FDIVFirst Trust Strategic Income ET20200129ETF29.8218.1718.1518.170.020.00
FDLFirst Trust Morningstar Dividen20200129ETF3.682.361.571.720.790.64
FDLOFidelity Low Volatility Factor20200129ETF10.287.064.303.782.763.28
FDMFirst Trust Dow Jones Select Mi20200129ETF18.718.368.738.78-0.38-0.43
FDMOFidelity Momentum Factor ETF20200129ETF14.388.626.648.161.980.46
FDNFirst Trust Dow Jones Internet20200129ETF3.803.782.042.331.731.44
FDNIFirst Trust Dow Jones Internati20200129ETF80.1580.5367.9067.9012.6312.63
FDPFresh Del Monte Produce Inc.20200129A23.8410.975.316.155.664.82
FDRRFidelity Dividend ETF for Risin20200129ETF34.6817.0717.8017.85-0.72-0.77
FDSFactset Research Systems20200129A11.165.462.312.813.162.65
FDTFirst Trust Developed Markets e20200129ETF24.777.096.546.550.550.54
FDTSFirst Trust Developed Markets e20200129ETF79.37160.1682.4882.4877.6777.67
FDUSFidus Investment Corp.20200129A19.1821.314.645.0816.6716.22
FDVVFidelity High Dividend ETF20200129ETF13.0313.049.909.903.143.14
FDXFedEx Corporation20200129A4.562.770.221.012.551.76
FEFirstEnergy Corp.20200129A2.091.86-0.320.062.181.80
FEIMFrequency Electronics, Inc.20200129A358.29198.07111.26110.3686.8087.70
FELEFranklin Electric Co Inc20200129A13.707.272.643.114.634.15
FEMFirst Trust Emerging Markets Al20200129ETF14.255.685.215.340.470.34
FEMBFirst Trust Emerging Markets Lo20200129ETF9.476.402.276.334.140.08
FEMSFirst Trust Emerging Markets Sm20200129ETF41.2823.3221.4921.561.841.76
FENCFennec Pharmaceuticals Inc. Com20200129A105.6234.9424.2224.3610.7110.58
FENYFidelity MSCI Energy Index ETF20200129ETF7.085.043.164.211.890.83
FEPFirst Trust Europe AlphaDEX Fun20200129ETF15.377.607.167.170.450.43
FETFORUM ENERGY TECHNOLOGIES, INC.20200129A91.3664.6034.2338.1030.3726.46
FEULCredit Suisse FI Enhanced Europ20200129ETN141.64113.24113.24113.240.000.00
FEUZFirst Trust Eurozone AlphaDEX20200129ETF108.90100.69100.66100.690.030.00
FEXFirst Trust Large Cap Core Alph20200129ETF4.843.903.603.520.300.39
FEYEFireEye, Inc.20200129A6.325.68-0.710.736.384.95
FEZSPDR EURO STOXX 50 ETF20200129ETF2.572.210.800.981.401.22
FFFuture Fuel Corporation20200129A26.9513.084.144.608.948.48
FFBCFirst Financial Bancorp20200129A7.8419.220.828.3218.4010.89
FFBWFFBW, Inc. Common Stock20200129A27.5334.8419.1218.0115.7216.83
FFGFBL Financial Group20200129A99.0843.4622.8437.4620.636.01
FFHGFormula Folios Hedged Growth ET20200129ETF31.8725.4224.1123.971.321.45
FFHLFuwei Films (Holdings) Co., Ltd20200129A305.08159.20-104.55-103.76263.75262.97
FFICFlushing Financial Corp20200129A25.7814.688.8610.525.824.15
FFINFirst Financial Bankshares Inc20200129A11.239.375.926.633.452.74
FFIUUVA Unconstrained Medium-Term F20200129ETF23.4112.0512.0512.050.000.00
FFIVF5 Networks Inc20200129A7.834.290.781.193.523.10
FFNWFirst Financial Northwest, Inc20200129A87.64271.43-50.69-50.69322.11322.11
FFRFirst Trust FTSE EPRA/NAREIT Gl20200129ETF78.6235.0937.1433.28-2.061.80
FFSGFormulaFolios Smart Growth ETF20200129ETF41.6122.7119.9322.752.78-0.04
FFTGFormulaFolios Tactical Growth E20200129ETF28.9223.2822.0823.231.200.04
FFTIFormulaFolios Tactical Income E20200129ETF20.059.719.699.690.010.01
FFTYInnovator IBD 50 ETF20200129ETF9.8619.107.207.3011.9011.80
FFWMFirst Foundation Inc.20200129A68.06116.4846.5746.7669.9169.72
FGFGL Holdings Ordinary Shares20200129A10.928.182.743.325.444.86
FGBIFIRST GUARANTY BANCSHARES INC20200129A656.20422.11416.01416.016.106.10
FGDFirst Trust Dow Jones Global Se20200129ETF11.427.956.396.361.561.58
FGENFibroGen, Inc20200129A16.7810.813.484.537.326.28
FGMFirst Trust Germany AlphaDEX Fu20200129ETF26.7516.3913.2513.253.143.14
FHBFirst Hawaiian, Inc. Common Sto20200129A10.885.411.452.243.963.16
FHKFirst Trust Hong Kong AlphaDEX20200129ETF195.32101.34101.34101.340.000.00
FHLCFidelity MSCI Health Care Index20200129ETF6.124.852.281.782.573.07
FHNFirst Horizon National Corporat20200129A6.116.242.632.683.623.56
FIFRANKS INTERNATIONAL N.V.20200129A30.2224.0120.3416.333.677.67
FIBKFirst Interstate BancSystem, In20200129A22.2917.024.565.3312.4611.69
FIBRiShares Edge U.S. Fixed Income20200129ETF11.437.487.487.480.000.00
FICOFair Isaac Corporation20200129A15.278.825.186.023.642.80
FIDFirst Trust Exchange-Traded Fun20200129ETF34.2523.8732.8432.84-8.97-8.97
FIDIFidelity International High Div20200129ETF51.4822.5919.7320.962.861.63
FIDUFidelity MSCI Industrials Index20200129ETF6.774.962.062.382.912.58
FIEEFI Enhanced Europe 50 ETN20200129ETN81.2850.5450.5951.06-0.05-0.52
FIHDUBS AG FI Enhanced Global High20200129ETN73.7220.953.364.9517.5916.00
FILLiShares MSCI Global Energy Prod20200129ETF58.7247.2239.3639.367.857.85
FINXGlobal X Funds Global X FinTech20200129ETF20.828.577.187.491.401.08
FISFidelity National Information S20200129A3.382.880.480.912.401.97
FISIFinancial Institutions Inc20200129A161.96313.01123.03126.05189.97186.95
FISRSPDR SSGA Fixed Income Sector R20200129ETF23.3973.0572.9672.960.090.09
FISVFiserv Inc20200129A3.572.910.570.762.352.16
FITFitbit, Inc. Class A common sto20200129A15.1412.609.899.112.713.49
FITBFifth Third Bancorp20200129A3.595.330.001.875.333.46
FITESPDR S&P Kensho Future Security20200129ETF64.2637.5419.1627.2018.3910.35
FIVAFidelity International Value Fa20200129ETF67.9327.5926.9626.960.630.63
FIVEFive Below, Inc. Common Stock20200129A12.945.322.983.182.352.14
FIVGDefiance Next Gen Connectivity20200129ETF7.445.014.483.360.531.65
FIVNFIVE9, INC.20200129A11.7711.102.032.649.078.45
FIWFirst Trust Water ETF20200129ETF12.426.846.746.830.100.00
FIXComfort Systems USA, Inc.20200129A18.178.473.624.134.854.34
FIXDFirst Trust TCW Opportunistic F20200129ETF7.433.773.644.020.13-0.24
FIXXHomology Medicines, Inc. Common20200129A44.1943.2415.6214.4027.6228.84
FIYYBarclays ETN+ FI Enhanced Globa20200129ETN84.7654.2952.9253.101.371.19
FIZZNational Beverage Corp.20200129A17.377.171.671.624.744.86
FJNKPacific Global Focused High Yie20200129ETF16.98
FJPFirst Trust Japan AlphaDEX Fund20200129ETF48.9432.4632.2732.460.200.00
FKOFirst Trust South Korea AlphaDE20200129ETF123.4652.9928.1033.0824.9019.91
FKUFirst Trust United Kingdom Alph20200129ETF55.6460.2460.2460.240.000.00
FLFoot Locker, Inc.20200129A4.523.400.661.192.742.22
FLAGFLAG-Forensic Accounting Long-S20200129ETF74.7750.8216.57-13.1334.2563.95
FLATiPath US Treasury Flattener ETN20200129ETF78.85
FLAUFranklin FTSE Australia ETF20200129ETF11.727.267.267.260.000.00
FLAXFranklin FTSE Asia ex Japan ETF20200129ETF60.2332.5832.5832.580.000.00
FLBLFranklin Liberty Senior Loan ET20200129ETF28.0615.8715.8715.870.000.00
FLBRFranklin FTSE Brazil ETF20200129ETF34.5124.9225.3424.92-0.420.00
FLCAFranklin FTSE Canada ETF20200129ETF28.8829.3227.5325.541.793.78
FLCBFranklin Liberty U.S. Core Bond20200129ETF17.567.457.457.450.000.00
FLCHFranklin FTSE China ETF20200129ETF45.1322.2913.6625.808.63-3.51
FLCOFranklin Liberty Investment Gra20200129ETF23.5427.6127.6127.610.000.00
FLDMFluidigm Corporation20200129A26.2833.894.341.6629.6232.23
FLDRFidelity Low Duration Bond Fact20200129ETF4.754.774.774.770.000.00
FLEEFranklin FTSE Europe ETF20200129ETF10.108.998.998.990.000.00
FLEHFranklin FTSE Europe Hedged ETF20200129ETF24.2316.3116.3116.310.000.00
FLEUBarclays ETN+ FI Enhanced Europ20200129ETN100.4159.9055.5559.904.350.00
FLEXFlex Ltd. Ordinary Shares20200129A7.9810.453.454.487.016.01
FLFRFranklin FTSE France ETF20200129ETF8.5911.4111.4111.410.000.00
FLGBFranklin FTSE United Kingdom ET20200129ETF19.9118.9218.9218.920.000.00
FLGECredit Suisse FI Large Cap Grow20200129ETN47.7224.9725.2825.61-0.31-0.64
FLGRFranklin FTSE Germany ETF20200129ETF9.657.467.467.460.000.00
FLGTFulgent Genetics, Inc. Common S20200129A79.4251.2837.1941.1814.0810.10
FLHKFranklin FTSE Hong Kong ETF20200129ETF27.6544.7628.5128.5116.2516.25
FLHYFranklin Liberty High Yield Cor20200129ETF11.4325.3427.1925.34-1.850.00
FLIAFranklin Liberty International20200129ETF37.3523.6823.6819.740.003.95
FLICFirst of Long Island Corp/The20200129A96.8526.3513.1714.9213.1811.43
FLINFranklin FTSE India ETF20200129ETF23.7327.6527.6527.650.000.00
FLIRFlir Systems Inc20200129A6.3516.931.591.6715.3415.26
FLIYFranklin FTSE Italy ETF20200129ETF11.605.375.375.370.000.00
FLJHFranklin FTSE Japan Hedged ETF20200129ETF55.3938.7638.7638.760.000.00
FLJPFranklin FTSE Japan ETF20200129ETF14.7611.028.758.922.282.11
FLKRFranklin FTSE South Korea ETF20200129ETF40.2039.2139.2139.210.000.00
FLLFull House Resorts, Inc.20200129A106.2062.0843.8141.4418.2620.63
FLLAFranklin FTSE Latin America20200129ETF43.0138.4238.4238.420.000.00
FLLVFranklin Liberty U.S. Low Volat20200129ETF17.4515.1212.6815.142.44-0.02
FLMFirst Trust Global Engineering20200129ETF176.4011.0211.0211.020.000.00
FLMBFranklin Liberty Municipal Bond20200129ETF33.1324.0724.0724.070.000.00
FLMIFranklin Liberty Intermediate M20200129ETF19.630.00-1.163.101.16-3.10
FLMNFalcon Minerals Corporation Cla20200129A47.2729.0214.0515.7614.9713.26
FLMXFranklin FTSE Mexico ETF20200129ETF56.7632.7732.7732.770.000.00
FLNFirst Trust Latin America Alpha20200129ETF25.7026.281.601.6024.6824.68
FLNGFLEX LNG Ltd. Ordinary Shares20200129A251.62251.84238.89237.4612.9514.38
FLNTFluent, Inc. Common Stock20200129A49.5543.5919.6820.2523.9123.34
FLOFlowers Foods, Inc.20200129A4.763.611.361.592.252.02
FLOTiShares Floating Rate Bond ETF20200129ETF1.960.630.570.570.060.06
FLOWSPX FLOW, Inc.20200129A16.244.492.722.381.772.10
FLQDFranklin LibertyQ Global Divide20200129ETF22.2110.2310.2310.230.000.00
FLQEFranklin LibertyQ Emerging Mark20200129ETF54.8448.3347.7048.430.63-0.11
FLQHFranklin LibertyQ International20200129ETF20.1428.3428.3428.340.000.00
FLQLFranklin LibertyQ U.S. Equity E20200129ETF11.0810.629.079.821.540.79
FLQMFranklin LibertyQ U.S. Mid Cap20200129ETF21.898.929.449.16-0.52-0.24
FLQSFranklin LibertyQ U.S. Small Ca20200129ETF49.5014.7614.7614.760.000.00
FLRFluor Corporation20200129A9.355.060.491.724.573.33
FLRNSPDR Bloomberg Barclays Investm20200129ETF3.251.921.951.95-0.03-0.03
FLRTPacific Global Senior Loan ETF20200129ETF26.417.257.257.250.000.00
FLRUFranklin FTSE Russia ETF20200129ETF47.7323.3917.7323.395.660.00
FLSFlowserve Corporation20200129A6.724.583.163.711.420.87
FLSAFranklin FTSE Saudi Arabia ETF20200129ETF91.919.789.789.780.000.00
FLSPFranklin Liberty Systematic Sty20200129ETF53.1926.0426.0426.040.000.00
FLSWFranklin FTSE Switzerland ETF20200129ETF52.8428.1328.1328.130.000.00
FLTFleetCor Technologies, Inc.20200129A7.414.732.702.892.031.84
FLTBFidelity Limited Term Bond ETF20200129ETF4.231.070.581.070.490.00
FLTRVanEck Vectors Investment Grade20200129ETF3.942.722.722.720.000.00
FLTWFranklin FTSE Taiwan ETF20200129ETF54.8125.0725.0725.070.000.00
FLWS1-800-FLOWERS.COM Inc20200129A14.2211.926.696.335.235.59
FLXNFlexion Therapeutics, Inc.20200129A20.7111.206.736.914.474.30
FLXSFlexsteel Industries20200129A109.5084.5966.2867.0618.3117.53
FLZAFranklin FTSE South Africa20200129ETF31.7424.2624.7924.26-0.530.00
FMiShares MSCI Frontier 100 Fund20200129ETF20.0211.998.959.263.042.73
FMAOFarmers & Merchants Bancorp, In20200129A303.38143.50130.81127.1612.6916.34
FMATFidelity MSCI Materials Index E20200129ETF7.315.52-0.880.716.404.81
FMBFirst Trust Managed Municipal E20200129ETF5.193.553.673.68-0.13-0.14
FMBHFirst Mid Bancshares, Inc. Comm20200129A60.0141.5618.1517.7223.4023.83
FMBIFirst Midwest Bancorp Inc/IL20200129A7.799.921.541.518.388.42
FMCFMC Corporation20200129A6.832.992.703.230.29-0.24
FMCIForum Merger II Corporation Cla20200129A11.7518.5516.5716.661.981.89
FMFFirst Trust Managed Futures Str20200129ETF71.7948.4243.3746.405.052.02
FMHIFirst Trust Municipal High Inco20200129ETF16.2810.519.5310.090.980.42
FMKFirst Trust Mega Cap AlphaDEX F20200129ETF32.4620.5517.9918.452.562.10
FMNBFarmers National Banc Corp20200129A20.1025.6510.9711.6814.6813.97
FNFabrinet20200129A13.348.344.394.173.954.17
FNBF.N.B. Corp20200129A8.588.183.095.525.152.72
FNCBFNCB Bancorp Inc. Common Stock20200129A84.3173.2672.0471.941.221.32
FNCLFidelity MSCI Financials Index20200129ETF5.396.322.132.904.193.45
FNDFloor & Decor Holdings, Inc.20200129A10.405.231.181.254.053.98
FNDASchwab Fundamental U.S. Small C20200129ETF5.838.261.511.326.756.94
FNDBSchwab Fundamental U.S. Broad M20200129ETF20.385.958.867.12-2.90-1.16
FNDCSchwab Fundamental Internationa20200129ETF8.115.864.286.691.58-0.83
FNDESchwab Fundamental Emerging Mar20200129ETF5.456.202.142.594.063.61
FNDFSchwab Fundamental Internationa20200129ETF7.015.825.665.650.170.17
FNDXSchwab Fundamental U.S. Large C20200129ETF3.633.733.102.610.631.12
FNFFidelity National Financial, In20200129A4.003.954.532.10-0.581.85
FNGDMicroSectors FANG+ Index -3X In20200129ETN14.5912.179.249.812.922.36
FNGOMicroSectors FANG+ Index 2X Lev20200129ETN10.236.106.776.46-0.67-0.36
FNGSMicroSectors FANG+ ETNs due Jan20200129ETN17.31103.08117.89121.49-14.81-18.41
FNGUMicroSectors FANG+ Index 3X Lev20200129ETN7.804.675.536.96-0.86-2.28
FNGZMicroSectors FANG+ Index -2X In20200129ETN11.196.77-5.646.7712.410.00
FNHCFedNat Holding Company Common S20200129A37.3223.4715.8316.367.647.11
FNIFirst Trust Chindia ETF20200129ETF15.6530.4524.7323.445.727.01
FNJNFinjan Holdings, Inc.20200129A107.0671.0761.2362.949.848.13
FNKFirst Trust Mid Cap Value Alpha20200129ETF34.239.379.379.370.000.00
FNKOFunko, Inc. Class A Common Stoc20200129A18.4311.043.632.427.408.61
FNLCFirst Bancorp, Inc. (ME)20200129A89.1231.8227.3027.594.524.23
FNOVFT Cboe Vest U.S. Equity Buffer20200129ETF27.0612.453.438.499.023.96
FNVFranco-Nevada Corporation20200129A5.035.101.822.603.292.50
FNWBFirst Northwest Bancorp Common20200129A367.91124.62137.39143.79-12.77-19.17
FNXFirst Trust Mid Cap Core AlphaD20200129ETF9.626.315.765.970.540.33
FNYFirst Trust Mid Cap Growth Alph20200129ETF39.5421.4421.2221.230.210.21
FOCSFocus Financial Partners Inc. C20200129A44.5028.247.338.7020.9119.54
FOEFerro Corporation20200129A15.817.261.972.775.294.49
FOLDAmicus Therapeutics, Inc20200129A11.2614.483.356.5411.147.95
FONRFonar Corporation20200129A75.0743.3217.8120.7625.5122.56
FORForestar Group Inc.20200129A26.3211.726.397.405.344.32
FORDForward Industries Inc-N Y20200129A272.21104.85106.12106.12-1.27-1.27
FORKFuling Global Inc20200129A953.6311.8011.8011.800.000.00
FORMFormFactor Inc.20200129A12.8213.242.460.7910.7712.45
FORRForrester Research Inc20200129A41.8018.1318.5520.36-0.42-2.24
FOSLFossil Group, Inc.20200129A15.6514.873.615.7211.269.16
FOVLiShares Focused Value Factor ET20200129ETF11.1479.0361.31-35.7517.72114.78
FOXFox Corporation Class B Common20200129A3.234.850.781.984.092.88
FOXAFox Corporation Class A Common20200129A2.952.93-0.110.683.042.25
FOXFFox Factory Holding Corp. Commo20200129A30.3112.805.685.207.127.60
FPAFirst Trust Asia Pacific ex-Jap20200129ETF128.0969.0063.4163.415.595.59
FPACFar Point Acquisition Corporati20200129A24.039.1610.007.83-0.831.34
FPAYFlexShopper, Inc. Common Stock20200129A197.4092.4590.1184.342.348.11
FPEFirst Trust Preferred Securitie20200129ETF4.944.802.824.811.97-0.01
FPEIFirst Trust Institutional Prefe20200129ETF15.6611.359.019.732.351.62
FPHFive Point Holdings, LLC Class20200129A33.1217.527.2510.8810.276.65
FPIFarmland Partners Inc.20200129A27.5019.520.952.2918.5817.24
FPRXFive Prime Therapeutics, Inc.20200129A44.0833.0020.9816.2212.0216.78
FPXFirst Trust US Equity Opportuni20200129ETF5.693.644.002.80-0.360.84
FPXEFirst Trust IPOX Europe Equity20200129ETF19.7616.5616.5616.560.000.00
FPXIFirst Trust Exchange-Traded Fun20200129ETF69.0836.4129.5429.816.886.60
FQALFidelity Quality Factor ETF20200129ETF9.1112.8012.6012.520.200.27
FRFirst Industrial Realty Trust,20200129A7.474.882.672.772.222.12
FRAFFranklin Financial Services Cor20200129A247.58116.2989.9289.9326.3726.37
FRAKVanEck Vectors Unconventional O20200129ETF67.2243.3043.8246.61-0.53-3.32
FRANFrancesca''s Holdings Corporati20200129A107.6080.2141.6344.1138.5836.10
FRBAFirst Bank20200129A77.9953.7750.1249.993.643.78
FRBKRepublic First Bancorp Inc20200129A33.0422.5810.1010.1912.4812.40
FRCFirst Republic Bank20200129A6.383.852.521.831.322.02
FRDFriedman Industries, Inc20200129A193.39175.94155.65155.5120.3020.43
FRDMFreedom 100 Emerging Markets ET20200129ETF46.8370.6139.3270.6131.280.00
FRELFidelity MSCI Real Estate Index20200129ETF4.454.991.961.333.033.68
FREQFrequency Therapeutics, Inc. Co20200129A194.71101.2664.2868.8236.9832.44
FRGFranchise Group, Inc.20200129A519.57312.40309.08310.313.322.10
FRGIFiesta Restaurant Group, Inc.20200129A35.1315.424.564.8910.8610.54
FRHCFreedom Holding Corp.20200129A31.0127.07-0.51-2.0827.5929.15
FRIFirst Trust S&P REIT Index Fund20200129ETF8.722.832.642.830.190.00
FRLGLarge Cap Growth Index-Linked E20200129ETN39.4717.6914.9915.282.702.41
FRMEFirst Merchants Corp20200129A13.6914.104.253.489.8510.62
FROFrontline Ltd.20200129A9.857.402.262.525.144.88
FRPHFRP Holdings, Inc.20200129A102.2240.1410.566.0229.5834.12
FRPTFreshpet, Inc.20200129A19.1914.521.952.2612.5712.26
FRTFederal Realty Investment Trust20200129A6.453.050.831.062.232.00
FRTAForterra, Inc20200129A29.8321.948.199.6313.7412.31
FSBFranklin Financial Network, Inc20200129A20.4917.8312.5713.425.264.41
FSBCFSB Bancorp, Inc. Common Stock20200129A104.96
FSBWFS Bancorp, Inc. Common Stock20200129A187.8799.84101.0188.15-1.1811.69
FSCTForeScout Technologies, Inc. Co20200129A20.5023.851.902.1421.9521.71
FSEAFirst Seacoast Bancorp Common S20200129A507.61
FSFGFirst Savings Financial Group,20200129A149.5577.8579.4479.44-1.59-1.59
FSIFlexible Solutions Internationa20200129A80.0048.7710.5733.8538.2014.92
FSKFS KKR Capital Corp. Common Sto20200129A16.1610.186.016.394.163.78
FSLRFirst Solar, Inc.20200129A6.374.86-0.480.005.344.86
FSLYFastly, Inc.20200129A18.319.741.003.538.746.22
FSMFORTUNA Silver Mines Inc.20200129A26.3322.132.109.5620.0312.57
FSMBFirst Trust Short Duration Mana20200129ETF9.482.922.922.920.000.00
FSMDFidelity Small-Mid Factor ETF20200129ETF21.839.609.609.600.000.00
FSPFranklin Street Properties Corp20200129A17.8214.0010.028.513.975.49
FSRVFinServ Acquisition Corp. Class20200129A200.8878.5178.2678.260.250.25
FSSFederal Signal Corp.20200129A12.336.362.442.513.923.86
FSTAFidelity MSCI Consumer Staples20200129ETF4.126.101.182.654.923.44
FSTRFoster (Lb) Co20200129A80.5933.0322.6322.7710.4110.26
FSVFirstService Corporation Common20200129A14.438.440.281.728.156.72
FSZFirst Trust Switzerland AlphaDE20200129ETF27.6322.5920.1920.192.402.40
FTAFirst Trust Large Cap Value Alp20200129ETF4.013.072.522.050.551.02
FTACFinTech Acquisition Corp. III C20200129A61.2765.5865.5865.580.000.00
FTAGFirst Trust Exchange-Traded Fun20200129ETF51.4465.2955.6865.299.610.00
FTAIFortress Transportation and Inf20200129A18.9719.024.044.6214.9714.39
FTCFirst Trust Large Cap Growth Al20200129ETF5.994.303.724.120.580.18
FTCHFarfetch Limited Class A Ordina20200129A10.678.10-0.980.479.087.62
FTCSFirst Trust Capital Strength ET20200129ETF2.822.191.952.080.240.11
FTDRfrontdoor, inc. Common Stock20200129A22.599.725.006.174.723.55
FTECFidelity MSCI Information Techn20200129ETF3.182.921.891.901.031.02
FTEKFuel Tech, Inc.20200129A205.58299.53138.80140.17160.73159.36
FTFTFuture FinTech Group Inc.20200129A215.04194.63176.62162.5218.0132.12
FTGCFirst Trust Global Tactical Com20200129ETF26.918.808.588.730.230.07
FTHIFirst Trust Exchange-Traded Fun20200129ETF23.7721.5013.2313.238.268.26
FTITechnipFMC plc Ordinary Share20200129A5.975.562.442.843.132.72
FTKFlotek Industries, Inc.20200129A62.1446.5918.4922.4428.1124.15
FTLBFirst Trust Exchange-Traded Fun20200129ETF31.1116.4816.4816.480.000.00
FTLSFirst Trust Long/Short Equity E20200129ETF14.2910.679.0210.621.650.06
FTNTFortinet, Inc.20200129A6.635.59-0.820.556.415.03
FTRFrontier Communications Corp.20200129A35.9443.8113.2215.9530.5927.86
FTRIFirst Trust Exchange-Traded Fun20200129ETF115.3747.6147.6147.610.000.00
FTSFortis Inc. Common Shares20200129A2.642.661.131.591.531.07
FTSDFranklin Liberty Short Duration20200129ETF11.596.506.506.500.000.00
FTSIFTS International, Inc. Common20200129A182.60116.38103.89102.7512.4813.62
FTSLFirst Trust Senior Loan Fund ET20200129ETF2.772.182.802.86-0.62-0.67
FTSMFirst Trust Enhanced Short Matu20200129ETF1.731.071.151.01-0.080.06
FTVFortive Corporation20200129A3.832.131.491.470.640.66
FTXDFirst Trust Nasdaq Retail ETF20200129ETF29.441.061.061.060.000.00
FTXGFirst Trust Nasdaq Food & Bever20200129ETF31.63107.07118.0793.03-11.0014.04
FTXHFirst Trust Nasdaq Pharmaceutic20200129ETF51.4345.3545.5441.80-0.193.54
FTXLFirst Trust Nasdaq Semiconducto20200129ETF69.4935.0830.1032.114.972.96
FTXNFirst Trust Nasdaq Oil & Gas ET20200129ETF50.6742.7742.4942.350.280.42
FTXOFirst Trust Nasdaq Bank ETF20200129ETF5.105.443.883.901.561.54
FTXRFirst Trust Nasdaq Transportati20200129ETF13.32
FUDE-TRACS UBS Bloomberg CMCI Food20200129ETN181.3654.8554.8554.850.000.00
FUEAB Svensk Ekportkredit (Swedish20200129ETN1115.88
FULH.B. Fuller Company20200129A8.524.482.152.432.332.05
FULCFulcrum Therapeutics, Inc. Comm20200129A217.43112.9687.9887.0424.9825.92
FULTFulton Financial Corp20200129A6.306.850.660.486.216.39
FUMBFirst Trust Ultra Short Duratio20200129ETF4.984.284.284.280.000.00
FUNCedar Fair, L.P.20200129A22.109.342.973.326.376.02
FUNCFirst United Corp20200129A76.2833.2633.0333.020.230.24
FUNDSprott Focus Trust, Inc.20200129A29.5230.6127.3927.493.223.12
FUSBFirst US Bancshares, Inc. Commo20200129A305.02239.04196.01196.0143.0343.03
FUTProShares Managed Futures Strat20200129ETF26.4412.068.558.553.503.50
FUTYFidelity MSCI Utilities Index E20200129ETF4.275.920.02-0.365.906.27
FUVArcimoto, Inc. Common Stock20200129A81.4368.4242.9342.9125.4925.51
FVFirst Trust Dorsey Wright Focus20200129ETF7.936.923.643.833.283.09
FVALFidelity Value Factor ETF20200129ETF23.5511.0611.0611.220.00-0.16
FVCFirst Trust Dorsey Wright Dynam20200129ETF27.2410.3510.7411.63-0.39-1.28
FVCBFVCBankcorp, Inc. Common Stock20200129A52.4635.077.5014.9927.5820.09
FVDFirst Trust Value Line Dividend20200129ETF2.842.491.221.351.271.14
FVEFive Star Senior Living Inc. Co20200129A93.9953.9121.7424.4232.1729.48
FVLFirst TrustValue Line 100 Excha20200129ETF20.1223.7922.5822.641.211.14
FVRRFiverr International Ltd.20200129A78.3223.7415.3916.408.367.35
FWDBAdvisorShares FolioBeyond Smart20200129ETF76.1422.4922.4922.490.000.00
FWONALiberty Media Corporation Serie20200129A24.6643.00-2.125.7045.1237.30
FWONKLiberty Media Corporation Serie20200129A11.256.134.873.541.262.60
FWRDForward Air Corp20200129A22.788.354.124.434.233.93
FXDFirst Trust Consumer Discretion20200129ETF7.944.044.524.21-0.48-0.17
FXGFirst Trust Consumer Staples Al20200129ETF4.932.983.133.28-0.14-0.30
FXHFirst Trust Health Care AlphaDE20200129ETF6.404.534.004.210.530.32
FXIiShares China Large-Cap ETF20200129ETF2.432.291.061.101.231.19
FXLFirst Trust Technology AlphaDEX20200129ETF5.322.972.102.210.870.75
FXNFirst Trust Energy AlphaDEX Fun20200129ETF12.2811.9314.0813.95-2.15-2.02
FXNCFIRST NATL CORP STRASBURG VA20200129A226.91
FXOFirst Trust Financials AlphaDEX20200129ETF5.222.662.282.210.380.45
FXPProShares UltraShort FTSE China20200129ETF4.723.822.992.700.831.12
FXRFirst Trust Industrials/Produce20200129ETF7.243.141.961.641.191.50
FXUFirst Trust Utilities AlphaDEX20200129ETF4.873.792.912.130.881.67
FXZFirst Trust Materials AlphaDEX20200129ETF7.508.595.565.363.023.22
FYCFirst Trust Small Cap Growth Al20200129ETF14.265.685.485.570.200.11
FYLDCambria Foreign Shareholder Yie20200129ETF62.3640.1130.3440.119.770.00
FYTFirst Trust Small Cap Value Alp20200129ETF24.3017.8321.5621.33-3.73-3.50
FYXFirst Trust Small Cap Core Alph20200129ETF10.616.535.745.950.790.57
GGENPACT LIMITED20200129A4.962.581.231.541.351.04
GAACambria Global Asset Allocation20200129ETF46.4134.1030.6930.703.413.41
GABCGerman American Bancorp, Inc.20200129A23.6337.736.5510.7131.1827.02
GAIAGaia, Inc. Class A Common Stock20200129A76.1341.9528.2528.1013.7113.86
GAINGladstone Investment Corporatio20200129A14.0519.706.552.0413.1517.67
GALSPDR SSgA Global Allocation ETF20200129ETF45.5939.5837.6937.691.901.90
GALTGalectin Therapeutics Inc.20200129A54.0649.1824.6229.3224.5619.86
GAMRETFMG Video Game Tech ETF20200129ETF37.4433.7330.7330.673.003.07
GARSGarrison Capital Inc.20200129A67.8946.3143.9744.732.341.59
GASSStealthGas, Inc.20200129A52.9128.6828.5428.540.140.14
GATXGATX Corporation20200129A18.617.894.885.483.012.41
GAZiPath Series B Bloomberg Natura20200129ETN50.3518.39-0.790.2519.1818.14
GBCIGlacier Bancorp Inc20200129A12.9513.801.581.8412.2311.99
GBDCGolub Capital BDC, Inc.20200129A5.585.891.173.264.732.64
GBDVGlobal Beta Smart Income ETF20200129ETF29.4936.8336.8336.830.000.00
GBFiShares Government/Credit Bond20200129ETF16.354.714.784.78-0.08-0.08
GBILGoldman Sachs Access Treasury 020200129ETF1.000.780.780.780.000.00
GBLGAMCO Investors, Inc.20200129A134.5851.5038.3239.0713.1812.44
GBLIGlobal Indemnity Limited Ordina20200129A642.50223.87185.18187.2638.6936.61
GBRNew Concept Energy Inc20200129A117.68175.2634.6634.98140.61140.29
GBTGlobal Blood Therapeutics, Inc.20200129A17.4029.9117.6526.3312.263.57
GBUGiPath Gold ETN20200129ETN6.073.833.833.830.000.00
GBUYGoldman Sachs Motif New Age Con20200129ETF12.9915.0115.0814.60-0.070.42
GBXThe Greenbrier Companies, Inc.20200129A18.148.513.904.454.614.06
GCAPGain Capital Holdings, Inc.20200129A46.5829.283.094.5626.1924.72
GCBCGreene County Bancorp Inc20200129A123.1986.16115.39115.39-29.22-29.22
GCEClaymore/Robb CEF GS Connect ET20200129ETN2629.82
GCIGannett Co., Inc.20200129A16.1716.043.945.6512.1010.39
GCOGenesco Inc.20200129A18.668.892.952.855.946.04
GCOWPacer Global Cash Cows Dividend20200129ETF35.9517.1816.0016.251.180.93
GCPGCP Applied Technologies Inc.20200129A21.067.752.943.254.814.49
GDGeneral Dynamics Corporation20200129A8.184.682.332.992.351.69
GDATGoldman Sachs Motif Data-Driven20200129ETF12.7711.6616.1113.89-4.45-2.23
GDDYGoDaddy Inc20200129A6.676.623.562.803.063.81
GDENGolden Entertainment, Inc. Comm20200129A50.6021.74-9.60-7.6731.3429.41
GDMAGadsden Dynamic Multi-Asset ETF20200129ETF459.28360.32360.32360.320.000.00
GDNAGoldman Sachs Motif Human Evolu20200129ETF13.1013.9212.4310.191.493.72
GDOTGreen Dot Corporation20200129A11.776.522.403.504.123.02
GDPGoodrich Petroleum Corporation20200129A233.92158.24127.41132.6330.8325.61
GDVDPrincipal Active Global Dividen20200129ETF50.0662.4435.7238.2826.7324.17
GDXVanEck Vectors Gold Miners ETF20200129ETF3.503.500.651.232.852.27
GDXJVanEck Vectors Junior Gold Mine20200129ETF2.512.340.210.142.142.21
GEGeneral Electric Company20200129A7.778.293.894.364.413.94
GECGreat Elm Capital Group, Inc.20200129A559.80288.64284.36288.644.280.00
GECCGreat Elm Capital. Corp. Common20200129A40.8828.3828.3027.830.090.55
GEFGreif, Inc.20200129A19.358.166.636.641.531.52
GEFBGreif, Inc. Class B20200129A100.6646.4823.2132.6523.2813.84
GELGenesis Energy, L.P.20200129A13.236.942.272.304.684.64
GEMGoldman Sachs ActiveBeta Emergi20200129ETF12.828.087.867.640.220.44
GENGenesis Healthcare, Inc.20200129A139.8761.2858.8858.882.402.40
GENCGencor Industries, Inc.20200129A84.2956.5648.4149.168.157.41
GENYPrincipal Millennials Index ETF20200129ETF82.0466.2866.2866.280.000.00
GEOThe GEO Group, Inc.20200129A7.655.482.662.682.822.81
GEOSGeospace Technologies Corporati20200129A80.7641.6021.0322.4820.5619.12
GERNGeron Corp20200129A75.5159.7353.7753.775.965.96
GESGuess?, Inc.20200129A9.736.973.223.733.753.25
GEVOGevo, Inc.20200129A71.9754.1221.5222.0532.6032.07
GFEDGuaranty Federal Bancshares In20200129A310.08299.26299.26299.260.000.00
GFFGriffon Corp20200129A14.989.272.242.447.036.83
GFINGoldman Sachs Motif Finance Rei20200129ETF12.827.457.806.58-0.340.87
GFNGeneral Finance Corporation20200129A267.04226.42228.64226.42-2.220.00
GGGGraco Inc20200129A4.353.401.340.882.052.51
GHGuardant Health, Inc. Common St20200129A25.4910.495.716.824.783.68
GHCGRAHAM HOLDINGS COMPANY20200129A37.3621.1411.7212.728.587.50
GHLGreenhill & Co., Inc.20200129A26.4310.962.564.518.406.45
GHMGraham Corporation20200129A145.0161.7654.9957.106.774.65
GHSIGuardion Health Sciences, Inc.20200129A80.91175.44104.75100.0170.6875.43
GHYBGoldman Sachs Access High Yield20200129ETF15.6512.6811.9712.320.710.35
GHYGiShares US & Intl High Yield Co20200129ETF15.5110.639.949.800.690.83
GIBCGI Inc.20200129A5.217.541.622.915.924.63
GIFIGulf Island Fabrication Inc20200129A53.5957.4638.4735.8218.9921.64
GIGBGoldman Sachs Access Investment20200129ETF7.183.793.643.640.150.15
GIGESoFi Gig Economy ETF20200129ETF98.2411.8111.8111.810.000.00
GIGMGigaMedia Ltd20200129A97.9981.3179.4679.461.851.85
GIISPDR S&P Global Infrastructure20200129ETF19.639.989.779.990.210.00
GIIIG-Iii Apparel Group Ltd20200129A16.989.403.093.436.305.96
GILGildan Activewear Inc.20200129A4.644.090.581.323.522.77
GILDGilead Sciences Inc20200129A1.821.98-0.29-0.052.272.02
GILTGilat Satellite Networks Ltd20200129A12.0010.837.818.063.022.77
GISGeneral Mills, Inc.20200129A2.435.001.641.803.363.20
GIXGigCapital2, Inc. Common Stock20200129A16.3327.49-4.68-4.6832.1732.17
GKOSGlaukos Corporation20200129A21.148.274.123.344.154.93
GLGlobe Life Inc.20200129A5.893.051.711.691.341.36
GLADGladstone Capital Corp20200129A19.8119.6510.9410.548.719.11
GLBSGlobus Maritime Limited20200129A165.83122.5683.3896.5239.1826.04
GLBYWisdomTree Yield Enhanced Globa20200129ETF48.1621.0721.0721.070.000.00
GLBZGlen Burnie Bancorp20200129A268.68241.64241.64241.640.000.00
GLDDGreat Lakes Dredge & Dock Corpo20200129A19.8311.973.283.478.708.50
GLDICredit Suisse X-Links Gold Shar20200129ETF60.0431.8329.4229.782.412.06
GLEOGalileo Acquisition Corp.20200129A120.48
GLGTD Holdings, Inc. Common Stock20200129A145.63164.46105.47131.9058.9932.56
GLIFAGFiQ Global Infrastructure ETF20200129ETF45.4810.98-25.59-25.5936.5636.56
GLMDGalmed Pharmaceuticals Ltd.20200129A116.0463.0334.0336.5528.9926.47
GLNGGolar LNG Ltd20200129A12.449.273.223.886.055.40
GLOBGLOBANT S.A.20200129A20.679.415.315.474.113.94
GLOGGASLOG LTD20200129A24.8920.36-0.171.1820.5319.18
GLOPGASLOG PARTNERS LP20200129A21.7715.539.437.586.107.95
GLPGlobal Partners LP20200129A17.5822.414.816.7717.6015.64
GLPIGaming and Leisure Properties,20200129A5.706.130.270.665.865.48
GLREGreenlight Captial RE, LTD. Cla20200129A30.6416.980.332.0116.6514.98
GLTGlatfelter20200129A21.9125.0217.4018.227.636.80
GLUUGlu Mobile Inc.20200129A15.6193.4585.6789.967.783.54
GLWCorning Incorporated20200129A5.035.572.543.233.022.33
GLYCGlycoMimetics, Inc.20200129A50.0131.82-6.56-2.0238.3933.85
GMGeneral Motors Company20200129A3.014.302.663.041.641.26
GMANGoldman Sachs Motif Manufacturi20200129ETF13.0112.7011.9515.570.76-2.86
GMDAGamida Cell Ltd. Ordinary Share20200129A159.70105.65100.4599.365.206.29
GMEGameStop Corp. Class A20200129A23.9818.996.908.4412.0910.55
GMEDGLOBUS MEDICAL INC20200129A10.927.664.764.712.902.96
GMFSPDR S&P Emerging Asia Pacific20200129ETF29.3615.1515.1715.16-0.020.00
GMHIGores Metropoulos, Inc. Class A20200129A9.5970.9066.1866.184.724.72
GMLPGolar LNG Partners LP20200129A16.9614.325.768.488.565.85
GMOGeneral Moly, Inc.20200129A303.88278.46245.26244.6333.2033.83
GMOMCambria Global Momentum ETF20200129ETF35.2718.5012.6817.745.820.76
GMREGlobal Medical REIT Inc.20200129A15.4412.607.174.975.437.63
GMSGMS Inc.20200129A13.716.101.762.684.353.42
GNAFMicroSectors FANG+ Index Invers20200129ETN7.397.030.696.046.340.99
GNCGNC Holdings, Inc.20200129A46.9037.7523.2424.8514.3512.73
GNCAGenocea Biosciences, Inc.20200129A152.27111.8796.5487.5515.3324.32
GNEGENIE ENERGY LTD20200129A33.6422.693.439.2719.2613.42
GNKGENCO SHIPPING & TRADING LTD20200129A29.4455.5438.0236.8517.5218.70
GNLGlobal Net Lease, Inc.20200129A6.429.831.893.017.946.82
GNLNGreenlane Holdings, Inc. Class20200129A90.2159.2923.6742.6635.6316.64
GNMAiShares GNMA Bond ETF20200129ETF10.636.220.682.565.553.66
GNMKGenMark Diagnostics, Inc20200129A46.4257.6918.5219.5539.1638.14
GNOMGlobal X Genomics & Biotechnolo20200129ETF10.378.788.859.34-0.07-0.56
GNPXGenprex, Inc. Common Stock20200129A75.0561.7217.5530.3444.1831.38
GNRSPDR S&P Global Natural Resourc20200129ETF20.068.868.748.750.130.11
GNRCGENERAC HOLDINGS INC20200129A14.008.354.355.864.002.49
GNSSGenasys Inc. Common Stock20200129A98.1883.3070.6570.3912.6512.91
GNTXGentex Corp20200129A3.863.190.960.482.232.71
GNTYGuaranty Bancshares, Inc. Commo20200129A106.2649.543.473.5646.0645.97
GNUSGenius Brands International, In20200129A178.41138.7195.5895.1743.1243.54
GNWGenworth Financial, Inc.20200129A24.3519.3211.6612.127.647.20
GOGrocery Outlet Holding Corp. Co20200129A28.7317.709.8711.077.836.63
GOATVanEck Vectors Morningstar Glob20200129ETF121.1336.1547.5440.71-11.39-4.55
GOAUUS Global GO Gold and Precious20200129ETF34.0221.4116.4213.844.997.57
GOEXGlobal X Gold Explorers ETF (NE20200129ETF363.93210.04210.04210.040.000.00
GOGLGolden Ocean Group Limited Comm20200129A21.9425.0713.5914.7011.4810.37
GOGOGogo Inc.20200129A19.0620.939.6010.5511.3410.39
GOLDBarrick Gold Corp.20200129A5.535.643.642.502.003.14
GOLFAcushnet Holdings Corp.20200129A18.847.794.415.223.382.57
GOODGladstone Commercial Corporatio20200129A13.629.852.996.206.863.64
GOOGAlphabet Inc. Class C Capital S20200129A6.053.240.921.022.332.22
GOOGLAlphabet Inc. Class A Common St20200129A5.222.891.601.491.291.40
GOOSCanada Goose Holdings Inc.20200129A6.747.534.434.643.112.89
GOROGold Resource Corporation20200129A20.4016.479.7710.706.715.77
GOSSGossamer Bio, Inc. Common Stock20200129A45.0140.6529.1930.3811.4610.27
GOVTiShares U.S. Treasury Bond ETF20200129ETF3.792.381.942.010.440.37
GPAQGordon Pointe Acquisition Corp.20200129A50.3628.1428.1428.140.000.00
GPCGenuine Parts Company20200129A5.413.620.651.002.972.62
GPIGroup 1 Automotive, Inc.20200129A22.938.942.734.716.224.24
GPKGraphic Packaging Holding Compa20200129A6.415.071.672.193.402.87
GPLGreat Panther Mining Limited20200129A79.7880.2763.5371.4316.748.84
GPMTGranite Point Mortgage Trust In20200129A8.085.872.672.653.203.22
GPNGlobal Payments, Inc.20200129A4.092.300.670.731.631.57
GPORGulfport Energy Corp.20200129A63.2045.9322.4924.1423.2921.64
GPREGreen Plains, Inc.20200129A20.6421.050.561.4620.4919.60
GPRKGEOPARK LIMITED20200129A41.6018.1111.6813.546.434.57
GPROGoPro, Inc.20200129A23.5520.308.619.2111.6911.09
GPSThe Gap, Inc.20200129A5.638.901.393.247.515.67
GPXGP Strategies Corp.20200129A64.9968.4816.2116.0552.2652.43
GQREFlexShares Global Quality Real20200129ETF14.2010.899.0810.051.810.83
GRAW.R. Grace & Co.20200129A7.772.910.931.191.981.72
GRAFGraf Industrial Corp. Common St20200129A49.0029.4229.4229.420.000.00
GRBKGreen Brick Partners, Inc20200129A21.9814.144.272.849.8711.30
GRCThe Gorman-Rupp Company Common20200129A39.1716.3320.1920.93-3.86-4.60
GREKGlobal X MSCI Greece ETF20200129ETF10.9318.6714.1815.244.493.43
GRESIQ ARB Global Resources20200129ETF16.417.8110.1510.15-2.35-2.35
GRIDFirst Trust NASDAQ Clean Edge S20200129ETF25.7213.2611.7112.441.540.81
GRIFGriffin Industrial Realty, Inc.20200129A195.27346.06150.70150.86195.36195.20
GRINGrindrod Shipping Holdings Ltd.20200129A925.3679.95-779.42-779.42859.38859.38
GRMNGarmin Ltd20200129A5.545.641.200.944.444.70
GRNiPath Series B Carbon Exchange-20200129ETN69.35
GRNBVanEck Vectors Green Bond ETF20200129ETF17.718.827.748.481.080.34
GRNQGreenpro Capital Corp. Common S20200129A1215.08535.18486.42486.4248.7648.76
GRNVGreenVision Acquisition Corp Co20200129A22.2911.7514.6514.65-2.89-2.89
GROWUS Global Investors Inc20200129A211.34169.10132.19131.7436.9137.36
GRPNGroupon, Inc.Common Stock20200129A34.6628.3919.8519.138.529.25
GRTSGritstone Oncology, Inc.20200129A135.2572.1932.7733.8539.4238.33
GRTXGalera Therapeutics, Inc. Commo20200129A206.4475.2073.8571.311.353.88
GRUAB Svensk Ekportkredit (Swedish20200129ETN185.8963.6963.6963.690.000.00
GRUBGRUBHUB INC.20200129A7.433.891.441.692.452.20
GRWGGROW GENERATION CORP20200129A60.0650.1626.8034.8023.3615.36
GSGoldman Sachs Group Inc.20200129A3.662.641.391.641.251.00
GSATGlobalstar, Inc.20200129A70.1874.1669.8369.994.344.17
GSBGlobalSCAPE, Inc.20200129A54.1957.8828.7233.8629.1624.02
GSBCGreat Southern Bancorp Inc20200129A78.8733.0227.4427.875.595.15
GSCGS Connect S&P GSCI Enhanced Co20200129ETN68.7323.1123.1123.110.000.00
GSEUGoldman Sachs ActiveBeta Europe20200129ETF55.9640.5032.0240.508.480.00
GSEWGoldman Sachs Equal Weight U.S.20200129ETF9.723.570.901.962.671.60
GSHDGoosehead Insurance, Inc. Class20200129A53.7922.4811.2712.1011.2210.39
GSIEGoldman Sachs ActiveBeta Intern20200129ETF10.915.094.255.400.84-0.30
GSITGSI Technology20200129A56.0735.3830.4934.074.891.31
GSJYGoldman Sachs ActiveBeta Japan20200129ETF54.2443.9443.9443.940.000.00
GSKYGreenSky, Inc. Class A Common S20200129A37.0020.329.278.8511.0511.47
GSLGlobal Ship Lease, Inc.20200129A381.09131.45153.81153.05-22.36-21.60
GSLCGoldman Sachs ActiveBeta U.S. L20200129ETF4.022.341.762.100.580.24
GSMFerroglobe PLC Ordinary Shares20200129A168.70151.2483.5386.9167.7164.34
GSPBarclays Bank PLC iPath Exchang20200129ETN25.759.201.821.807.397.40
GSSGolden Star Resources Ltd.20200129A41.4227.6117.9419.909.677.71
GSSCGS ActiveBeta U.S. Small Cap Eq20200129ETF17.9813.2112.6712.780.540.44
GSSTGoldman Sachs Access Ultra Shor20200129ETF3.864.143.473.890.680.25
GSUMGridsum Holding Inc.20200129A173.40287.38219.80225.3167.5862.07
GSVGold Standard Ventures Corp.20200129A50.5559.9834.6035.0825.3824.89
GSYInvesco Ultra Short Duration ET20200129ETF1.991.511.081.080.430.42
GTGoodyear Tire & Rubber20200129A7.638.061.162.476.915.59
GTEGran Tierra Energy Inc.20200129A94.5990.5238.8444.4151.6846.12
GTECGreenland Technologies Holding20200129A852.78515.02515.02515.020.000.00
GTESGates Industrial Corporation pl20200129A28.9822.4620.3820.032.082.43
GTHXG1 Therapeutics, Inc. Common St20200129A39.6738.8812.6413.5526.2425.33
GTIMGood Times Restaurants Inc.20200129A730.97665.92656.72656.729.219.21
GTIPGoldman Sachs Access Inflation20200129ETF5.563.553.453.550.100.00
GTLSChart Industries, Inc.20200129A17.479.133.945.135.194.00
GTNGray Television, Inc.20200129A15.237.272.082.995.194.28
GTNAGray Television, Inc. Class A20200129A458.19311.86274.52274.5237.3437.34
GTOInvesco Total Return Bond ETF20200129ETF34.2521.0320.9921.010.030.02
GTSTriple-S Management Corporation20200129A18.5513.413.276.2310.147.19
GTTGTT Communications, Inc.20200129A34.1230.6711.1016.5019.5714.17
GTXGarrett Motion Inc. Common Stoc20200129A32.7917.7211.0611.596.666.13
GTYGetty Realty Corp.20200129A12.0510.285.246.075.044.22
GTYHGTY Technology Holdings, Inc. C20200129A214.46108.8559.5561.2149.3047.64
GUDBSage ESG Intermediate Credit ET20200129ETF32.53
GULFWisdomTree Middle East Dividen20200129ETF102.1567.2944.7945.0222.5122.27
GUNRFlexShares Global Upstream Natu20200129ETF3.712.601.431.451.171.15
GUREGulf Resources, Inc. (NV) Commo20200129A478.72405.0584.3584.35320.70320.70
GURUGlobal X Guru Index ETF20200129ETF48.2939.1631.6535.457.523.71
GUSHDirexion Daily S&P Oil & Gas Ex20200129ETF13.099.344.565.774.803.56
GVGoldfield Corporation20200129A118.1272.0947.4050.4924.6821.59
GVAGranite Construction Inc.20200129A13.007.712.542.955.174.76
GVALCambria Global Value ETF20200129ETF20.078.638.828.96-0.19-0.32
GVIiShares Intermediate Government20200129ETF6.093.453.973.96-0.52-0.51
GVIPGoldman Sachs Hedge Industry VI20200129ETF10.688.396.016.022.372.37
GVPGSE Systems, Inc.20200129A216.19141.0242.0042.0099.0299.02
GWBGreat Western Bancorp, Inc.20200129A8.336.165.055.761.120.40
GWGHGWG Holdings, Inc20200129A615.88286.32286.35286.35-0.03-0.03
GWREGUIDEWIRE SOFTWARE, INC.20200129A9.593.821.832.071.991.76
GWRSGlobal Water Resources, Inc.20200129A52.0125.5712.8112.3012.7713.27
GWWW.W. Grainger, Inc.20200129A9.394.391.021.473.372.92
GWXSPDR S&P International Small Ca20200129ETF22.8618.4617.9918.460.470.00
GXCSPDR S&P China ETF20200129ETF9.6713.3211.8512.611.470.72
GXFGlobal X FTSE Nordic Region ETF20200129ETF129.80133.28133.28133.280.000.00
GXGGlobal X MSCI Colombia ETF20200129ETF53.7540.5336.0836.084.454.45
GXGXGX Acquisiton Corp. Class A Com20200129A49.93
GXTGGlobal X Thematic Growth ETF20200129ETF1628.531006.521006.521006.520.000.00
GYLDArrow Dow Jones Global Yield ET20200129ETF22.0222.9221.1221.121.801.80
GYROGyrodyne, LLC Common Stock20200129A208.50151.44151.44151.440.000.00
HHyatt Hotels Corporation20200129A8.413.650.951.432.702.21
HAHawaiian Holdings, Inc.20200129A11.048.132.163.895.964.24
HACKETFMG Prime Cyber Security ETF20200129ETF11.6013.539.294.114.239.42
HAEHaemonetics Corporation20200129A11.46