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'20200103A6.755.532.352.683.172.85
ETF_AvgVW Avg Across Security Type 'ETF’20200103ETF2.215.714.594.701.121.01
ETN_AvgVW Avg Across Security Type 'ETN’20200103ETN15.9210.065.506.114.563.94
AAgilent Technologies Inc.20200103A3.632.701.791.850.910.85
AAAlcoa Corporation20200103A5.234.440.931.223.513.23
AAAUPerth Mint Physical Gold ETF (T20200103ETF6.727.936.987.250.950.68
AADRAdvisorShares Dorsey Wright ADR20200103ETF49.7919.4317.8417.771.601.66
AALAmerican Airlines Group Inc.20200103A3.783.601.670.921.932.68
AAMCAltisource Asset Mgmt Corp20200103A761.11464.73113.47113.47351.26351.26
AAMEAtlantic American Corp20200103A998.99806.55535.38701.37271.17105.18
AANAaron's, Inc.20200103A9.004.930.791.224.143.71
AAOIApplied Optoelectronics, Inc.20200103A17.3115.703.276.2112.449.50
AAONAaon Inc20200103A23.8814.845.578.239.276.60
AAPADVANCE AUTO PARTS INC20200103A7.144.482.593.411.881.06
AAPLApple Inc.20200103A0.880.80-0.590.021.380.78
AATAMERICAN ASSETS TRUST, INC.20200103A10.325.440.120.705.334.75
AAUAlmaden Minerals Ltd.20200103A108.10114.5672.3772.4742.1942.09
AAWWAtlas Air Worldwide Holdings, I20200103A19.5717.58-1.36-0.8518.9418.43
AAXJiShares MSCI All Country Asia e20200103ETF1.501.290.530.760.770.54
AAXNAxon Enterprise, Inc. Common St20200103A15.7810.6110.065.300.555.32
ABAllianceBernstein Holding, L.P.20200103A11.0411.545.270.606.2711.01
ABBVABBVIE INC.20200103A1.831.492.032.21-0.55-0.72
ABCAmerisourceBergen Corp.20200103A7.695.78-0.85-0.286.636.06
ABCBAmeris Bancorp20200103A10.769.131.132.168.016.98
ABEOAbeona Therapeutics Inc. Common20200103A37.0929.653.696.5625.9423.09
ABGAsbury Automotive Group, Inc.20200103A18.559.185.826.003.353.18
ABIOARCA biopharma, Inc.20200103A198.29125.8588.0488.0437.8137.81
ABMABM Industries, Inc.20200103A10.195.833.313.442.522.39
ABMDAbiomed Inc20200103A13.2610.621.973.188.647.43
ABRArbor Realty Trust, Inc.20200103A7.3215.629.538.386.167.30
ABTAbbott Laboratories20200103A2.541.741.021.060.720.68
ABTXAllegiance Bancshares, Inc.20200103A23.5711.143.154.127.656.81
ABUSArbutus Biopharma Corporation C20200103A49.9216.0714.7114.751.361.32
ACAssociated Capital Group, Inc.20200103A129.9170.4272.9172.81-2.49-2.39
ACAArcosa, Inc. Common Stock20200103A12.827.891.061.776.836.12
ACADAcadia Pharmaceuticals Inc.20200103A8.626.352.613.073.743.28
ACAMAcamar Partners Acquisition Cor20200103A120.48115.82120.85120.85-5.02-5.02
ACBAurora Cannabis Inc. Common Sha20200103A49.1639.8029.8326.879.9512.87
ACBIAtlantic Capital Bancshares, In20200103A25.8914.626.197.448.427.18
ACCAmerican Campus Communities, In20200103A6.323.291.221.362.081.93
ACCOAcco Brands Corporation20200103A12.619.064.345.004.724.06
ACELAccel Entertainment, Inc.20200103A87.1757.3549.9949.467.367.89
ACERAcer Therapeutics Inc. Common S20200103A134.87146.00117.46116.6228.5429.38
ACESALPS Clean Energy ETF20200103ETF16.8819.8219.6019.780.220.03
ACGLArch Capital Group Ltd20200103A4.8811.7010.0710.191.631.51
ACHCAcadia Healthcare Company, Inc.20200103A10.1412.420.600.9111.8211.51
ACHVAchieve Life Sciences, Inc.20200103A52.8449.3738.0638.5811.3110.79
ACIAAcacia Communications, Inc. Com20200103A4.163.27-0.31-0.983.584.25
ACIOAptus Collared Income Opportuni20200103ETF22.1012.0910.7611.671.330.42
ACIUAC Immune SA20200103A68.8277.0639.3241.9937.7435.07
ACIWACI Worldwide, Inc.20200103A8.9212.002.383.329.628.68
ACLSAxcelis Technologies Inc20200103A18.3120.001.090.8618.9219.15
ACMAecom20200103A5.514.562.463.572.100.99
ACMRACM Research, Inc. Class A Comm20200103A41.2439.2323.5122.5015.7216.74
ACNAccenture PLC20200103A2.624.192.231.201.962.99
ACNBACNB Corp20200103A80.7732.0623.9625.928.106.14
ACORAcorda Therapeutics, Inc.20200103A43.3138.7017.5222.6421.1816.06
ACREAres Commercial Real Estate Cor20200103A7.7710.457.907.942.552.51
ACRSAclaris Therapeutics, Inc.20200103A64.7054.3311.2811.9743.0542.36
ACRXAcelRx Pharmaceuticals, Inc20200103A51.5755.4744.4628.0311.0127.53
ACSGXtrackers MSCI ACWI ex USA ESG20200103ETF16.875.78-6.795.7812.570.00
ACSIAmerican Customer Satisfaction20200103ETF7.567.839.618.80-1.78-0.97
ACSTAcasti Pharma, Inc.20200103A46.7455.5438.2838.5017.2717.04
ACTAdvisorShares Vice ETF20200103ETF28.54171.03171.00171.000.030.03
ACTGAcacia Research Corporation20200103A65.8464.8955.7459.059.155.84
ACTTAct II Global Acquisition Corp.20200103A59.9820.0619.3719.370.690.69
ACUAcme United Corporation20200103A251.40179.33154.99161.8724.3417.46
ACWFiShares Edge MSCI Multifactor G20200103ETF33.065.201.292.193.913.01
ACWIiShares MSCI ACWI ETF20200103ETF1.291.08-0.140.111.220.97
ACWViShares Edge MSCI Min Vol Globa20200103ETF4.162.972.552.680.420.29
ACWXiShares MSCI ACWI ex US ETF20200103ETF2.062.160.920.991.231.17
ACYAeroCentury Corporation20200103A357.22265.51194.32237.8271.2027.70
ADBEAdobe Inc.20200103A3.963.302.452.350.850.95
ADCAgree Realty Corporation20200103A7.094.682.582.172.102.51
ADESAdvanced Emissions Solutions, I20200103A27.0416.882.324.8314.5612.05
ADILAdial Pharmaceuticals, Inc20200103A366.77232.37140.09138.7892.2893.59
ADMArcher Daniels Midland Company20200103A2.563.581.152.402.431.20
ADMAADMA Biologics, Inc.20200103A27.3824.1411.3513.0612.7911.08
ADMEAptus Behavioral Momentum ETF20200103ETF9.889.469.699.46-0.240.00
ADMPAdamis Pharmaceuticals Corporat20200103A56.4472.2759.9062.4912.379.78
ADMSAdamas Pharmaceuticals, Inc.20200103A28.1725.786.038.4219.7517.36
ADNTAdient plc Ordinary Shares20200103A12.737.032.573.214.463.82
ADPAutomatic Data Processing20200103A3.769.386.166.353.223.03
ADPTAdaptive Biotechnologies Corpor20200103A28.0918.629.2310.179.398.45
ADREInvesco BLDRS Emerging Markets20200103ETF16.809.758.768.960.990.80
ADROAduro Biotech, Inc.20200103A93.4474.5641.4947.2133.0427.35
ADSAlliance Data Systems Corporati20200103A10.227.43-4.783.3512.214.08
ADSKAutodesk Inc20200103A5.487.762.450.825.316.94
ADSWAdvanced Disposal Services, Inc20200103A3.052.752.492.520.250.22
ADTADT Inc.20200103A13.9510.612.774.377.846.24
ADTNAdtran Inc20200103A19.6912.062.512.739.559.33
ADUSAddus HomeCare Corp.20200103A20.978.273.234.105.044.17
ADVMAdverum Biotechnologies, Inc. C20200103A21.8520.942.596.4518.3614.49
ADXSAdvaxis, Inc.20200103A101.63105.1379.2281.8826.0023.27
AEAdams Resources & Energy Inc.20200103A213.02102.1715.2728.6386.9173.55
AEEAmeren Corporation20200103A3.482.941.440.891.502.05
AEGNAegion Corp20200103A31.0611.742.872.678.879.07
AEHRAehr Test Systems20200103A127.38143.35129.80134.7013.558.65
AEISAdvanced Energy Industries Inc20200103A12.966.681.751.974.934.71
AELAmerican Equity Investment Life20200103A7.974.150.68-0.513.474.66
AEMAgnico Eagle Mines Ltd.20200103A5.2311.058.023.613.037.44
AEMDAETHLON MEDICAL INC20200103A151.47151.89108.13105.8443.7646.05
AEOAmerican Eagle Outfitters20200103A7.046.031.942.624.093.41
AEPAmerican Electric Power Company20200103A2.793.870.920.122.963.75
AERAercap Holdings N.V.20200103A5.813.41-0.401.053.822.36
AERIAerie Pharmaceuticals, Inc.20200103A21.5921.1911.8313.259.367.93
AESAES Corporation20200103A5.054.531.512.193.022.34
AESEAllied Esports Entertainment, I20200103A384.68212.37190.79190.7921.5821.58
AESRAnfield U.S. Equity Sector Rota20200103ETF508.38725.76715.09740.0610.67-14.30
AEYADDvantage Technologies Group,20200103A243.38102.7495.6597.347.095.41
AEYEAudioEye, Inc. Common Stock20200103A341.90286.85264.62264.6222.2422.24
AEZSAeterna Zentaris, Inc.20200103A162.20198.9066.9172.99131.98125.91
AFCAllied Capital Corporation20200103A15.1810.89-1.656.0512.544.83
AFGAmerican Financial Group, Inc.20200103A6.263.411.511.661.901.75
AFHAtlas Financial Holdings, Inc.20200103A161.25122.1196.70103.8925.4118.22
AFIArmstrong Flooring, Inc.20200103A54.5331.649.9411.3521.7020.30
AFIFAnfield Universal Fixed Income20200103ETF33.2315.5015.5015.500.000.00
AFINAmerican Finance Trust, Inc. Cl20200103A22.1836.6525.4525.3811.2011.27
AFKVanEck Vectors Africa Index ETF20200103ETF87.7653.5445.2645.178.288.37
AFLAflac Inc.20200103A2.081.830.050.481.781.35
AFLGFirst Trust Active Factor Large20200103ETF11.0244.8644.8644.860.000.00
AFMCFirst Trust Active Factor Mid C20200103ETF20.3552.7552.7552.750.000.00
AFMDAffimed N.V.20200103A40.7244.737.2810.4837.4634.25
AFSMFirst Trust Active Factor Small20200103ETF32.4736.4136.4136.410.000.00
AFTYPacer CSOP FTSE China A50 ETF20200103ETF30.6911.3611.2411.240.120.12
AFYAAfya Limited Class A Common Sha20200103A81.0931.93-2.136.9134.0625.03
AGFIRST MAJESTIC SILVER CORP20200103A8.279.804.612.515.207.30
AGCOAGCO Corporation20200103A9.084.431.331.703.112.73
AGEAgeX Therapeutics, Inc.20200103A167.95136.87158.41153.67-21.54-16.79
AGENAgenus Inc.20200103A26.5322.786.377.2016.4115.58
AGFSAgroFresh Solutions, Inc. Commo20200103A100.8763.4840.1647.7223.3215.75
AGGiShares Core U.S. Aggregate Bon20200103ETF0.890.760.400.490.360.27
AGGPIQ Enhanced Core Plus Bond U.S.20200103ETF14.008.877.877.871.001.00
AGGYWisdomTree Yield Enhanced U.S.20200103ETF3.023.502.852.940.660.57
AGIAlamos Gold Inc. Class A Common20200103A16.9214.515.186.809.337.70
AGIOAgios Pharmaceuticals, Inc.20200103A17.5617.736.296.6011.4411.13
AGLEAeglea BioTherapeutics, Inc.20200103A146.69301.27155.21156.37146.06144.90
AGMFederal Agricultural Mortgage C20200103A48.0221.8915.1614.706.737.19
AGMAFederal Agricultural Mortgage C20200103A343.95378.47378.47378.470.000.00
AGMHAGM Group Holdings Inc. Class A20200103A499.47337.72289.57289.5748.1548.15
AGNAllergan plc20200103A1.984.793.834.890.96-0.10
AGNCAGNC Investment Corp. Common St20200103A5.655.570.882.414.693.16
AGNDWisdomTree Trust WisdomTree Neg20200103ETF45.5119.0019.0019.000.000.00
AGOAssured Guaranty, LTD20200103A6.444.332.892.951.441.38
AGRAvangrid, Inc.20200103A8.497.404.185.003.232.40
AGROADECOAGRO S.A.20200103A23.055.484.41-6.031.0711.48
AGRXAgile Therapeutics, Inc20200103A42.2839.19-2.4810.3441.6728.85
AGSPlayAGS, Inc.20200103A37.5221.7416.2816.095.455.65
AGTiShares MSCI Argentina and Glob20200103ETF49.5240.7118.2641.0022.45-0.29
AGTCApplied Genetic Technologies Co20200103A85.1479.9537.0739.9842.8839.97
AGXArgan, Inc20200103A33.2014.234.755.459.498.78
AGYSAgilysys, Inc.20200103A21.7914.097.127.676.976.42
AGZiShares Agency Bond ETF20200103ETF4.602.872.862.870.010.00
AGZDWisdomTree Trust WisdomTree Int20200103ETF39.5423.0622.8722.870.190.20
AHCA.H. Belo Corporation20200103A206.8152.7954.9754.24-2.19-1.45
AHCOAdaptHealth Corp. Class A Commo20200103A360.75114.8080.9792.6833.8322.12
AHHArmada Hoffler Properties, Inc.20200103A10.285.742.202.313.543.43
AHPIAllied Healthcare Products20200103A485.18324.20325.89329.58-1.69-5.38
AHTAshford Hospitality Trust, Inc.20200103A37.7832.1523.9923.798.178.36
AIArlington Asset Investment Corp20200103A18.3452.5413.8936.6938.6615.86
AIAiShares Asia 50 ETF20200103ETF12.436.918.706.45-1.790.45
AIEQAI Powered Equity ETF20200103ETF32.2120.2812.4714.387.825.90
AIGAmerican International Group, I20200103A2.623.931.441.182.492.75
AIHSSenmiao Technology Limited Comm20200103A392.49200.1591.27104.55108.8895.61
AIIQAI Powered International Equity20200103ETF23.7019.4912.6715.156.824.34
AIMAIM ImmunoTech Inc.20200103A132.54153.3299.34118.6753.9934.65
AIMCAltra Industrial Motion Corp.20200103A9.793.691.120.482.583.21
AIMTAimmune Therapeutics, Inc.20200103A10.8910.14-0.54-0.4610.6810.59
AINAlbany International Corp Class20200103A15.695.621.722.053.903.57
AINCAshford Inc.20200103A192.44264.76249.77249.7615.0015.00
AINVApollo Investment Corporation20200103A6.104.811.800.773.014.04
AIQGlobal X Future Analytics Tech20200103ETF58.0318.2330.2230.22-11.99-11.99
AIRAAR Corp.20200103A16.1810.272.246.278.024.00
AIRGAirgain, Inc. Common Stock20200103A48.6329.9018.2019.1211.7110.79
AIRIAir Industries Group20200103A185.71150.35124.20124.4426.1425.90
AIRRFirst Trust RBA American Indust20200103ETF15.024.2515.9715.99-11.72-11.74
AIRTAir T Inc20200103A846.41132.83132.83132.830.000.00
AITApplied Industrial Technologies20200103A12.695.922.933.293.002.64
AIVApartment Investment and Manage20200103A3.752.801.251.561.551.24
AIZAssurant, Inc.20200103A7.443.521.051.202.472.33
AJGArthur J. Gallagher & Co.20200103A5.402.361.471.520.890.83
AJRDAerojet Rocketdyne Holdings, In20200103A9.717.845.485.282.362.56
AJXGreat Ajax Corp.20200103A9.337.213.804.613.412.61
AKAMAkamai Technologies Inc20200103A4.485.361.633.763.731.60
AKBAAkebia Therapeutics, Inc.20200103A18.5823.186.1911.8616.9911.33
AKCAAkcea Therapeutics, Inc. Common20200103A34.5034.799.1410.6725.6524.12
AKERAkers Biosciences Inc20200103A95.1664.7033.3443.1631.3621.55
AKGAsanko Gold Inc.20200103A44.2052.1353.3040.50-1.1711.64
AKRAcadia Realty Trust20200103A8.904.562.662.591.911.97
AKROAkero Therapeutics, Inc. Common20200103A77.3536.716.6111.9930.1024.73
AKRXAkorn, Inc.20200103A77.5350.8739.6339.7311.2411.13
AKTSAKOUSTIS TECHNOLOGIES, INC.20200103A38.6635.185.297.0529.8928.12
ALAir Lease Corporation20200103A6.613.881.631.752.252.13
ALACAlberton Acquisition Corporatio20200103A57.8819.3119.3119.310.000.00
ALBAlbemarle Corporation20200103A5.964.033.293.440.740.59
ALBOAlbireo Pharma, Inc. Common Sto20200103A94.4263.2215.1420.8248.0842.40
ALCAlcon Inc. Ordinary Shares20200103A3.624.662.733.221.931.43
ALCOAlico Inc20200103A93.4843.9634.9836.318.407.07
ALDXAldeyra Therapeutics, Inc.20200103A49.4937.1515.148.0722.0129.08
ALEALLETE, Inc.20200103A7.513.940.180.223.763.72
ALECAlector, Inc. Common Stock20200103A44.3627.927.919.2920.0118.63
ALEXAlexander & Baldwin, Inc.20200103A15.419.325.475.803.853.52
ALFAAlphaClone Alternative Alpha ET20200103ETF40.3110.9810.9810.980.000.00
ALGAlamo Group, Inc.20200103A28.9010.285.816.314.473.97
ALGNAlign Technology Inc20200103A9.8110.622.782.537.838.08
ALGRAllegro Merger Corp. Common Sto20200103A250.97213.49213.49213.490.000.00
ALGTAllegiant Travel Company20200103A20.9212.035.396.066.645.97
ALIMAlimera Sciences, Inc.20200103A272.56158.04126.95121.8431.0936.20
ALJJALJ Regional Holdings, Inc. Com20200103A266.14412.97296.36333.57116.6279.40
ALKAlaska Air Group, Inc.20200103A4.983.590.901.192.692.40
ALKSAlkermes Inc. plc20200103A10.1515.045.956.139.108.94
ALLThe Allstate Corporation20200103A3.822.500.670.011.832.49
ALLEAllegion Public Limited Company20200103A6.785.881.711.854.184.03
ALLKAllakos Inc.20200103A43.6230.1814.1617.0416.0213.14
ALLOAllogene Therapeutics, Inc. Com20200103A27.3719.1213.5014.305.624.82
ALLTAllot Ltd. Ordinary Shares20200103A35.0139.622.106.9837.5232.64
ALLYAlly Financial Inc.20200103A3.593.040.380.442.662.60
ALNAAllena Pharmaceuticals, Inc. Co20200103A95.6676.2370.7564.875.4811.36
ALNYAlnylam Pharmaceuticals, Inc.20200103A15.497.531.543.185.984.35
ALOAlio Gold Inc. Common Shares20200103A162.68120.72115.70113.405.027.31
ALOTAstroNova, Inc. Common Stock20200103A95.3355.3741.7747.1113.608.26
ALPNAlpine Immune Sciences, Inc. Co20200103A885.14511.04507.50507.503.543.54
ALRMAlarm.com Holdings, Inc.20200103A12.538.93-1.320.7210.258.21
ALRNAileron Therapeutics, Inc. Comm20200103A142.71107.0267.7972.1239.2334.90
ALRSAlerus Financial Corporation Co20200103A214.6679.6660.1265.6719.5513.99
ALSKAlaska Communications Systems20200103A99.1468.873.764.4065.1164.47
ALSNALLISON TRANSMISSION HOLDINGS,20200103A6.684.641.581.953.062.68
ALTAltimmune, Inc. Common Stock20200103A70.4782.1089.6490.27-7.54-8.18
ALTMAltus Midstream Company Class A20200103A61.2362.4031.0448.8631.3613.54
ALTRAltair Engineering Inc. Class A20200103A20.5549.42-6.34-6.2855.7655.70
ALTSProShares Morningstar Alternati20200103ETF35.8926.7526.7526.750.000.00
ALTYGlobal X SuperDividend Alternat20200103ETF44.0618.2217.2318.180.990.05
ALVAutoliv, Inc.20200103A6.663.411.921.901.501.52
ALXAlexander's Inc.20200103A71.6129.0025.6425.313.092.88
ALXNAlexion Pharmaceuticals Inc20200103A7.224.740.811.503.933.24
ALYAAlithya Group inc. Class A Subo20200103A141.4693.5066.1466.5727.3726.93
AMAntero Midstream Corporation Co20200103A14.4311.512.143.589.377.92
AMAGAMAG Pharmaceuticals, Inc.20200103A20.9322.4622.20-7.880.2630.34
AMALAmalgamated Bank Class A Common20200103A45.8721.2214.1215.317.105.91
AMATApplied Materials Inc20200103A2.212.932.630.420.312.51
AMBAAmbarella, Inc. Ordinary Shares20200103A9.2812.130.570.2711.5611.86
AMBCAmbac Financial Group, Inc.20200103A14.1511.761.011.7510.7510.01
AMCAMC ENTERTAINMENT HOLDINGS, INC20200103A14.2412.346.966.465.395.86
AMCAiShares Russell 1000 Pure U.S.20200103ETF19.1015.9815.9815.980.000.00
AMCRAmcor plc Ordinary Shares20200103A9.5213.388.859.584.573.86
AMCXAMC Networks Inc. Class A20200103A11.1315.183.272.6211.9112.57
AMDAdvanced Micro Devices20200103A2.112.88-0.261.153.141.74
AMEAmetek, Inc.20200103A6.174.540.570.783.963.75
AMEDAmedisys Inc20200103A17.058.212.633.095.585.11
AMEHApollo Medical Holdings, Inc. C20200103A60.0532.149.317.0922.8325.05
AMGAffiliated Managers Group20200103A11.676.221.782.904.433.31
AMGNAmgen Inc20200103A4.423.80-0.841.814.631.98
AMHAMERICAN HOMES 4 RENT20200103A3.964.202.044.392.16-0.18
AMJJP Morgan Alerian MLP Index ETN20200103ETN4.694.992.142.602.852.39
AMKAssetMark Financial Holdings, I20200103A87.7134.4714.6416.1519.8318.32
AMKRAmkor Technology Inc20200103A9.0116.078.0910.337.985.74
AMLPAlerian MLP ETF20200103ETF11.598.585.076.043.422.54
AMNAMN Healthcare Services20200103A13.248.432.642.765.785.66
AMNBAmerican National Bankshares In20200103A172.8858.7851.4251.607.367.18
AMOMQraft AI-Enhanced US Large Cap20200103ETF25.7519.2412.5112.466.736.78
AMOTAllied Motion Technologies Inc20200103A69.3140.4527.5928.5112.8611.94
AMPAmeriprise Financial, Inc.20200103A7.224.020.553.533.470.49
AMPEAmpio Pharmaceuticals, Inc20200103A67.48115.0259.9881.1955.0433.83
AMPHAmphastar Pharmaceuticals, Inc.20200103A14.4424.142.292.6821.8521.46
AMPYAmplify Energy Corp.20200103A50.4529.767.938.6621.8221.09
AMRBAmerican River Bankshares20200103A202.13120.42121.67120.42-1.260.00
AMRCAmeresco, Inc.20200103A21.0713.3611.2711.092.092.27
AMRHAmeri Holdings, Inc. Common Sto20200103A127.8985.0363.6266.8021.4018.23
AMRKA-Mark Precious Metals, Inc.20200103A439.7165.7342.4859.0823.246.65
AMRSAmyris Inc.20200103A32.7825.7710.309.2515.4216.46
AMRXAmneal Pharmaceuticals, Inc. Cl20200103A22.3022.259.8410.2212.4312.03
AMSAmerican Shared Hospital Servic20200103A226.1453.1416.3422.6736.8030.48
AMSCAmerican Superconductor Corp20200103A35.3530.1521.6721.058.499.10
AMSFAMERISAFE, Inc.20200103A26.5621.248.229.5413.0211.70
AMSWAAmerican Software, Inc.20200103A27.3417.650.723.4716.9314.19
AMTAmerican Tower Corporation20200103A3.972.070.801.461.280.62
AMTBAmerant Bancorp Inc. Class A Co20200103A53.2227.4315.7421.7411.705.70
AMTBBAmerant Bancorp Inc. Class B Co20200103A417.57414.98414.98414.980.000.00
AMTDTD Ameritrade Holding Corp20200103A2.202.100.180.601.921.51
AMTXAemetis, Inc.20200103A373.73976.89968.05968.058.848.84
AMUETRACS Alerian MLP Index ETN20200103ETN14.268.155.297.032.871.12
AMUBETRACS Alerian MLP Index ETN Se20200103ETN44.30
AMWDAmerican Woodmark Corp20200103A28.5314.177.488.006.696.17
AMZAInfraCap MLP ETF20200103ETF22.3025.1821.5721.853.603.33
AMZNAmazon.Com Inc20200103A3.101.790.831.160.960.63
ANAutoNation, Inc.20200103A9.498.874.264.594.614.28
ANABAnaptysBio, Inc. Common Stock20200103A26.4414.376.367.988.006.39
ANATAmerican National Insurance20200103A44.3621.5214.2616.037.275.50
ANDEAndersons Inc/The20200103A25.5717.338.8710.228.467.11
ANETArista Networks20200103A8.115.72-0.430.176.155.55
ANFAbercrombie & Fitch Co.20200103A6.715.812.562.693.253.12
ANGIANGI Homeservices Inc. Class A20200103A11.8912.913.274.239.648.68
ANGLVanEck Vectors Fallen Angel Hig20200103ETF3.591.960.340.371.611.58
ANGOAngioDynamics, Inc.20200103A14.698.692.813.665.875.03
ANHAnworth Mortgage Asset Corporat20200103A28.2728.8119.1422.039.676.79
ANIKAnika Therapeutics Inc20200103A24.8115.906.216.119.699.79
ANIPANI Pharmaceuticals, Inc.20200103A40.8617.2311.789.245.457.99
ANIXAnixa Biosciences, Inc.20200103A117.9462.7650.5750.8212.1911.94
ANSSAnsys Inc20200103A8.724.710.851.673.863.04
ANTMANTHEM, INC.20200103A6.624.846.706.17-1.85-1.32
ANYSphere 3D Corp. Common Shares20200103A316.37259.5640.0651.62219.50207.94
AOAiShares Core Aggressive Allocat20200103ETF8.927.124.915.062.212.06
AOBCAmerican Outdoor Brands Corpora20200103A11.4218.094.155.1313.9412.96
AOKiShares Core Moderate Allocatio20200103ETF11.617.406.237.171.170.23
AOMiShares Core Moderate Allocatio20200103ETF8.499.162.613.206.555.97
AONAon plc Class A20200103A7.384.10-0.26-0.234.364.33
AORiShares Core Growth Allocation20200103ETF4.9753.582.8652.7950.720.79
AOSA.O. Smith Corporation20200103A5.635.50-2.56-1.988.077.49
AOSLAlpha and Omega Semiconductor L20200103A36.8564.7824.1713.5740.6151.21
APAmpco-Pittsburgh Corp.20200103A122.0073.9754.5154.5019.4519.47
APAApache Corporation20200103A4.474.320.431.493.892.84
APAMARTISAN PARTNERS ASSET MANAGEME20200103A7.4111.14-1.48-0.0612.6211.19
APDAir Products & Chemicals, Inc.20200103A4.882.281.202.741.08-0.46
APDNApplied DNA Sciences, Inc.20200103A107.3053.7734.6031.4119.1722.36
APEIAmerican Public Education, Inc.20200103A26.6026.035.534.7320.5021.31
APENApollo Endosurgery, Inc.20200103A713.24478.26531.76498.36-53.50-20.09
APEXApex Global Brands Inc. Common20200103A374.38307.07200.27232.26106.8074.81
APHAmphenol Corporation20200103A4.922.850.420.692.432.16
APHAAphria Inc. Common Shares20200103A20.6719.318.469.9410.859.37
APLEApple Hospitality REIT, Inc.20200103A6.304.673.204.021.470.65
APLSApellis Pharmaceuticals, Inc. C20200103A23.5829.4425.1526.304.283.14
APLTApplied Therapeutics, Inc. Comm20200103A206.32112.6093.34100.4419.2612.16
APMAptorum Group Limited Class A O20200103A545.71433.34420.23415.9213.1117.42
APOApollo Global Management, Inc.20200103A5.073.011.301.781.711.23
APOGApogee Enterprises Inc20200103A18.7213.823.353.7710.4710.06
APPFAppFolio, Inc. Class A20200103A25.7319.3114.4814.044.835.28
APPNAppian Corporation Class A Comm20200103A14.059.122.083.027.046.09
APPSDigital Turbine, Inc.20200103A14.3317.4012.8810.534.526.87
APREAprea Therapeutics, Inc. Common20200103A149.0443.1220.3927.7222.7315.40
APRNBlue Apron Holdings, Inc. Class20200103A39.9429.4915.0415.5314.4513.97
APTAlpha Pro Tech, Ltd.20200103A99.7473.5854.9558.3918.6415.19
APTOAptose Biosciences, Inc.20200103A37.4824.92-1.840.4926.7724.43
APTSPreferred Apartment Communities20200103A15.078.875.015.823.873.05
APTVAptiv PLC20200103A6.064.260.841.123.423.14
APTXAptinyx Inc. Common Stock20200103A130.5895.0916.7522.3878.3572.72
APVOAptevo Therapeutics Inc20200103A73.0981.2637.4917.5943.7763.67
APWCAsia Pacific Wire & Cable Corp20200103A299.83259.68130.82130.82128.86128.86
APXTApex Technology Acquisition Cor20200103A60.4840.4040.4040.400.000.00
APYApergy Corporation Common Stock20200103A18.1710.070.343.149.736.94
APYXApyx Medical Corporation Common20200103A54.5337.3223.0523.5114.2713.81
AQBAquaBounty Technologies, Inc.20200103A122.03234.88225.61223.349.2711.54
AQMSAqua Metals, Inc. Common Stock20200103A113.46108.68130.57134.30-21.89-25.63
AQNAlgonquin Power & Utilities Cor20200103A7.166.263.022.793.243.47
AQSTAquestive Therapeutics, Inc. Co20200103A57.5747.1540.7739.076.398.09
AQUAEvoqua Water Technologies Corp.20200103A15.0811.135.887.055.274.09
ARANTERO RESOURCES CORPORATION20200103A37.7528.9616.3119.1012.649.85
ARAAmerican Renal Associates Holdi20200103A54.4434.2413.917.4220.3326.83
ARAVAravive, Inc. Common Stock20200103A68.4239.8217.3515.7122.4624.11
ARAYAccuray Incorporated20200103A38.1866.8066.8750.15-0.0716.64
ARCARC Document Solutions, Inc.20200103A148.2272.4068.6868.683.723.72
ARCBArcBest Corporation20200103A23.8618.302.025.1516.2813.15
ARCCAres Capital Corporation20200103A5.445.171.762.023.413.15
ARCEArco Platform Limited Class A C20200103A97.9617.086.783.4610.3113.62
ARCHArch Coal, Inc.20200103A20.7010.966.616.464.344.50
ARCMArrow Reserve Capital Managemen20200103ETF12.31
ARCOARCOS DORADOS HOLDINGS INC.20200103A15.6511.813.153.598.668.22
ARCTArcturus Therapeutics Holdings20200103A111.3478.0736.4132.2041.6645.86
ARDArdagh Group S.A. Class A Commo20200103A22.6624.619.3110.1615.3014.45
ARDSAridis Pharmaceuticals Inc. Com20200103A566.31401.07339.86347.9361.2153.14
ARDXArdelyx, Inc.20200103A24.0731.2720.2819.8410.9911.42
AREAlexandria Real Estate Equities20200103A5.874.863.414.021.450.84
ARECAMERICAN RESOURCES CORP20200103A282.38135.4943.5861.9091.9273.59
ARESAres Management Corporation Cla20200103A12.594.931.912.153.022.78
ARGOArgo Group International Holdin20200103A17.427.562.493.005.084.57
ARGTGlobal X MSCI Argentina ETF20200103ETF37.1825.32-20.27-2.4945.5927.81
ARIAPOLLO COMMERCIAL REAL ESTATE F20200103A5.559.114.714.744.404.37
ARKFARK Fintech Innovation ETF20200103ETF36.9323.3422.8523.600.49-0.26
ARKGARK Genomic Revolution ETF20200103ETF20.1716.176.747.249.438.93
ARKKARK Innovation ETF20200103ETF9.445.735.805.95-0.06-0.22
ARKQARK Autonomous Technology & Rob20200103ETF20.6715.2515.1115.170.140.07
ARKRArk Restaurants Corp20200103A314.81168.07168.07168.070.000.00
ARKWARK Next Generation Internet ET20200103ETF9.2415.6411.1614.404.481.24
ARLAmerican Realty Investors, Inc.20200103A446.39287.4179.4382.58207.99204.83
ARLOArlo Technologies, Inc.20200103A22.4920.3611.286.899.0813.47
ARLPAlliance Resource Partners LP20200103A19.3916.1010.2310.875.875.23
ARMKARAMARK20200103A4.613.820.820.393.013.43
ARMPArmata Pharmaceuticals, Inc. Co20200103A230.36135.13132.18132.182.962.96
ARNAArena Pharmaceuticals Inc20200103A14.3719.1714.4315.154.744.02
ARNCArconic Corporation20200103A3.424.470.721.273.753.20
AROCArchrock Inc20200103A10.3611.543.586.067.975.48
AROWArrow Financial Corp20200103A62.1531.4715.4716.4016.0015.07
ARPOAerpio Pharmaceuticals, Inc. Co20200103A108.6894.5261.2461.7333.2832.78
ARRARMOUR Residential REIT, Inc.20200103A5.704.642.252.512.392.13
ARTLArtelo Biosciences, Inc. Common20200103A236.56170.22177.86178.54-7.65-8.33
ARTNAArtesian Resources Corp20200103A55.3926.1717.9622.238.223.94
ARTWArts-Way Manufacturing Co Inc20200103A283.32244.01114.65114.65129.36129.36
ARWArrow Electronics, Inc.20200103A7.895.340.961.284.384.06
ARWRArrowhead Research Corporation20200103A15.5810.395.195.125.205.27
ARYAARYA Sciences Acquisiton Corp.20200103A548.86350.24350.24350.240.000.00
ASBAssociated Banc-Corp20200103A4.889.877.587.612.322.33
ASCARDMORE SHIPPING CORPORATION20200103A31.9729.452.963.9026.5025.55
ASEAGlobal X FTSE Southeast Asia ET20200103ETF96.3352.6546.3346.886.325.77
ASETFlexShares Real Assets Allocati20200103ETF60.6841.3541.3541.350.000.00
ASFIAsta Funding Inc20200103A113.3558.76103.06103.06-44.30-44.30
ASGNASGN Incorporated20200103A14.667.047.757.04-0.710.00
ASHAshland Global Holdings Inc.20200103A6.523.341.421.731.921.61
ASHRXtrackers Harvest CSI 300 China20200103ETF3.342.811.731.901.080.92
ASHSXtrackers Harvest CSI 500 China20200103ETF15.4311.048.4810.462.560.58
ASHXXtrackers MSCI China A Inclusio20200103ETF183.8746.0846.0846.080.000.00
ASIXAdvanSix Inc.20200103A24.8038.67-1.256.1339.9232.54
ASMAvino Silver & Gold Mines Ltd.20200103A37.5441.9729.9630.0412.0211.92
ASMBAssembly Biosciences, Inc20200103A39.8724.404.376.6020.0317.80
ASNAAscena Retail Group, Inc.20200103A66.7338.6013.9716.0724.8122.69
ASPNAspen Aerogels, Inc.20200103A114.5378.4671.9772.056.496.41
ASPSAltisource Portfolio Solutions20200103A38.2729.2415.2813.6113.9715.64
ASPUASPEN GROUP, INC.20200103A77.4230.9431.5227.63-0.583.31
ASRTAssertio Therapeutics, Inc. Com20200103A88.51105.8829.4032.9776.4972.91
ASRVAmeriServ Financial Inc20200103A45.1945.0842.8542.852.222.22
ASTCAstrotech Corporation (DE) Comm20200103A313.39225.97195.83195.9230.1430.05
ASTEAstec Industries Inc20200103A23.458.462.322.546.145.92
ASURAsure Software, Inc20200103A45.8135.9515.7513.8220.2022.13
ASYSAmtech Systems Inc20200103A60.9468.68-16.4848.6785.1620.00
ATAtlantic Power Corporation20200103A42.9540.8522.6423.9118.2116.94
ATECAlphatec Holdings, Inc.20200103A48.4926.4414.6412.1111.7914.33
ATENA10 NETWORKS INC20200103A26.2116.544.324.4112.2112.13
ATESTCTest Symbol Class C20200103A28.3416.0616.0516.050.010.01
ATESTGTEST SYMBOL20200103A33.3516.5216.4216.520.090.00
ATEXAnterix Inc. Common Stock20200103A58.1631.6411.1913.8720.4517.77
ATGEAdtalem Global Education Inc. C20200103A10.895.880.880.855.005.03
ATHAthene Holding Ltd. Class A Com20200103A7.754.271.571.852.702.42
ATHXAthersys, Inc. Common Stock20200103A81.7982.4154.2059.4228.2523.03
ATIAllegheny Technologies20200103A10.386.124.254.541.871.58
ATIFATIF Holdings Limited Ordinary20200103A525.32199.7979.2992.97120.50106.81
ATKRAtkore International Group Inc.20200103A12.195.931.121.144.824.79
ATLCAtlanticus Holdings Corporation20200103A222.78129.6397.53101.0932.1028.54
ATLOAMES National Corp20200103A71.38129.7972.2382.6957.5647.10
ATMPiPath Select MLP ETN20200103ETF11.717.435.165.472.312.00
ATNIATN International, Inc20200103A45.3322.7915.5916.627.206.17
ATNMActinium Pharmaceuticals, Inc20200103A37.4443.3735.4435.867.937.51
ATNXAthenex, Inc. Common Stock20200103A16.4010.997.978.793.022.21
ATOAtmos Energy Corporation20200103A4.342.420.25-0.182.172.60
ATOMAtomera Incorporated Common Sto20200103A221.45139.2737.87123.60101.4015.67
ATOSAtossa Therapeutics, Inc. Commo20200103A138.42147.84146.96146.930.880.91
ATRAptarGroup, Inc.20200103A12.216.592.553.134.033.45
ATRAAtara Biotherapeutics, Inc20200103A27.2111.761.242.5810.529.18
ATRCAtriCure, Inc.20200103A25.2727.143.103.6124.0423.53
ATROAstronics Corp20200103A20.1527.9410.540.9317.3927.01
ATRSAntares Pharma, Inc.20200103A24.4719.229.7710.999.458.23
ATSGAir Transport Services Group, I20200103A15.8811.806.076.865.734.94
ATTOAtento S.A.20200103A60.0749.86-1.58-2.3151.4352.17
ATUSAltice USA, Inc. Class A Common20200103A4.136.495.903.600.602.89
ATVIActivision Blizzard Inc.20200103A2.262.200.370.131.842.08
ATXIAvenue Therapeutics, Inc. Commo20200103A251.24127.9194.1094.8633.8133.05
AUBAtlantic Union Bankshares Corpo20200103A11.3933.655.235.4528.4228.20
AUBNAuburn National Bancorporation20200103A250.07255.45293.60293.45-38.15-38.00
AUDCAudioCodes Ltd20200103A26.0614.965.407.589.557.38
AUGAuryn Resources Inc. Common Sha20200103A99.4773.3618.5125.3254.8648.05
AUMNGolden Minerals Company20200103A74.15148.63124.74128.7423.8919.89
AUPHAurinia Pharmaceuticals Inc20200103A9.546.73-0.290.527.026.21
AUSFGlobal X Adaptive U.S. Factor E20200103ETF19.5610.398.479.861.920.53
AUTOAutoWeb, Inc. Common Stock20200103A248.61420.13-105.02-99.77525.15519.90
AUYYamana Gold, Inc.20200103A25.4323.0312.7414.4110.288.61
AVAAvista Corporation20200103A9.035.141.281.503.873.64
AVAVAeroVironment, Inc.20200103A19.5418.000.830.8817.1717.13
AVBAvalonBay Communities, Inc.20200103A6.003.471.911.941.561.54
AVCOAvalon GloboCare Corp. Common S20200103A120.99194.91184.37185.4310.549.48
AVDAmerican Vanguard Corporation20200103A25.0434.6543.4645.11-8.81-10.46
AVDEAvantis International Equity ET20200103ETF39.7269.6768.6868.680.990.99
AVDVAvantis International Small Cap20200103ETF24.9512.5511.7411.760.810.80
AVEMAvantis Emerging Markets Equity20200103ETF27.5821.2826.2224.64-4.93-3.35
AVEOAVEO Pharmaceuticals, Inc.20200103A55.6856.6247.4347.859.198.77
AVGOBroadcom Inc. Common Stock20200103A4.983.341.081.102.262.24
AVGRAvinger, Inc. Common Stock20200103A178.50140.43112.33123.8728.1016.57
AVIDAvid Technology Inc20200103A33.1617.827.407.8210.419.99
AVLRAvalara, Inc.20200103A13.275.700.890.514.815.19
AVNSAvanos Medical, Inc.20200103A19.478.152.432.885.725.26
AVNWAviat Networks, Inc.20200103A61.6348.4232.2230.0116.1918.41
AVROAVROBIO, Inc. Common Stock20200103A76.8727.7211.4811.3116.2416.41
AVTAvnet, Inc.20200103A6.118.143.423.794.724.35
AVTRAvantor, Inc.20200103A7.465.571.842.742.892.84
AVUVAvantis U.S. Small Cap Value ET20200103ETF31.6613.9313.4812.910.461.02
AVXLAnavex Life Sciences20200103A45.3941.4920.0920.6421.4020.85
AVYAvery Dennison Corp.20200103A8.683.831.921.781.912.05
AVYAAvaya Holdings Corp. Common Sto20200103A8.508.230.331.187.887.05
AWIArmstrong World Industries, Inc20200103A14.547.065.645.541.421.52
AWKAmerican Water Works Company, I20200103A4.795.841.332.954.512.89
AWRAmerican States Water Company20200103A8.334.742.342.632.402.10
AWREAware Inc20200103A231.45128.67142.74142.74-14.07-14.07
AWTMAware Ultra-Short Duration Enha20200103ETF5.345.765.765.760.000.00
AWXAvalon Holdings Corp.20200103A391.4098.1662.6962.6935.4635.46
AXAxos Financial, Inc. Common Sto20200103A15.268.234.405.013.833.22
AXASAbraxas Petroleum Corporation20200103A75.15118.0749.4175.2468.6742.83
AXDXAccelerate Diagnostics, Inc.20200103A43.2350.2920.2328.1030.0522.19
AXEAnixter International Inc20200103A5.792.900.902.161.990.73
AXGNAxogen, Inc. Common Stock20200103A28.1320.217.130.8013.0819.41
AXGTAxovant Gene Therapies Ltd. Com20200103A83.52105.1838.4238.5366.7566.64
AXJLWisdomTree Asia-Pacific ex-Japa20200103ETF30.503.363.363.360.000.00
AXLAmerican Axle & Manufacturing H20200103A10.167.620.662.346.965.27
AXLAAxcella Health Inc. Common Stoc20200103A369.06192.32137.94137.2054.3855.13
AXNXAxonics Modulation Technologies20200103A30.8518.219.9311.928.296.30
AXPAmerican Express Company20200103A3.021.922.332.56-0.41-0.63
AXRAMREP Corporation20200103A479.39160.56116.85108.5643.7152.00
AXSAxis Capital Holders Limited20200103A6.743.030.86-0.522.173.55
AXSMAxsome Therapeutics, Inc20200103A24.7016.945.398.3311.558.61
AXTAAxalta Coating Systems Ltd.20200103A3.712.840.421.332.421.51
AXTIAXT Inc20200103A42.4254.3314.5013.9239.8340.43
AXUAlexco Resource Corp.20200103A47.1648.6125.3729.8823.2418.81
AYAtlantica Yield plc20200103A9.166.123.923.732.202.38
AYIAcuity Brands, Inc.20200103A18.2612.261.963.1610.309.10
AYTUAytu BioScience, Inc. Common St20200103A290.08262.61257.00257.005.615.61
AYXAlteryx, Inc.20200103A10.5911.002.212.788.798.22
AZOAutoZone, Inc.20200103A12.726.342.473.133.783.15
AZPNAspen Technology Inc20200103A11.785.141.651.673.493.47
AZREAzure Power Global Limited20200103A123.5966.0454.4959.1711.566.88
AZRXAzurRx BioPharma, Inc. Common S20200103A112.3369.4477.3972.94-7.96-3.50
AZZAZZ Inc.20200103A18.6711.526.447.925.083.60
BBarnes Group Inc.20200103A17.317.635.444.962.192.69
BABoeing Company20200103A3.532.800.681.782.121.02
BABInvesco Taxable Municipal Bond20200103ETF5.103.411.962.111.451.30
BACBank of America Corporation20200103A2.872.581.301.191.281.39
BAHBooz Allen Hamilton Holding Cor20200103A5.072.950.541.012.401.93
BALiPath Series B Bloomberg Cotton20200103ETN28.2733.9825.0826.278.907.71
BAMBrookfield Asset Management Inc20200103A2.612.731.651.521.091.21
BANCBanc of California, Inc.20200103A15.149.595.966.003.633.59
BANDBandwidth Inc. Class A Common S20200103A31.8614.566.826.677.747.89
BANFBancfirst Corp20200103A37.0122.679.8310.3812.8412.29
BANRBanner Corp.20200103A12.866.932.182.364.764.57
BANXStoneCastle Financial Corporati20200103A45.3819.47-7.69-8.2627.1627.73
BAPCredicorp LTD20200103A16.148.384.084.134.304.25
BAPRInnovator S&P 500 Buffer ETF -20200103ETF39.2623.0823.0823.080.000.00
BASIBioanalytical Systems Inc20200103A147.22115.8865.5480.6550.3435.23
BATRALiberty Media Corporation Serie20200103A32.4933.2217.4218.2615.8114.96
BATRKLiberty Media Corporation Serie20200103A23.8914.652.512.5912.1412.06
BATTAmplify Advanced Battery Metals20200103ETF16.1520.768.928.9211.8411.84
BAUGInnovator S&P 500 Buffer ETF -20200103ETF27.6618.9213.169.235.769.69
BAXBaxter International Inc.20200103A3.455.802.483.663.322.15
BBBlackBerry Limited20200103A15.4217.0311.139.815.917.22
BBAXJPMorgan BetaBuilders Developed20200103ETF11.919.138.628.830.510.31
BBBYBed Bath & Beyond Inc20200103A6.608.360.921.997.446.38
BBCVirtus LifeSci Biotech Clinical20200103ETF25.10184.3277.85124.92106.4659.40
BBCAJPMorgan BetaBuilders Canada ET20200103ETF5.933.843.293.550.540.28
BBCPConcrete Pumping Holdings, Inc.20200103A77.9028.9425.5525.443.393.49
BBDCBarings BDC, Inc.20200103A25.8915.9210.9012.345.023.58
BBEUJPMorgan BetaBuilders Europe ET20200103ETF5.224.483.764.190.720.36
BBGIBeasley Broadcasting Group Inc20200103A89.0362.1231.0436.4031.0825.72
BBHVanEck Vectors Biotech ETF20200103ETF7.134.902.983.471.911.42
BBIBrickell Biotech, Inc. Common S20200103A174.53149.10128.07132.0021.0217.10
BBINJPMorgan BetaBuilders Internati20200103ETF14.372.842.842.840.000.00
BBIOBridgeBio Pharma, Inc. Common S20200103A56.2427.3310.3411.5116.9915.82
BBJPJPMorgan BetaBuilders Japan ETF20200103ETF4.455.283.974.761.300.52
BBPVirtus LifeSci Biotech Products20200103ETF26.637.7012.887.96-5.18-0.25
BBQBBQ Holdings, Inc. Common Stock20200103A424.94812.86265.74265.74547.12547.12
BBREJPMorgan BetaBuilders MSCI U.S.20200103ETF3.983.552.162.531.391.02
BBSAJPMorgan BetaBuilders 1-5 Year20200103ETF6.667.667.668.000.00-0.34
BBSIBarrett Business Services20200103A61.0224.3017.1218.677.195.64
BBUBrookfield Business Partners L.20200103A27.3822.0512.0413.8710.018.17
BBUSJPMorgan BetaBuilders U.S. Equi20200103ETF3.4114.7914.7614.760.020.02
BBWBuild-A-Bear Workshop, Inc.20200103A88.2154.797.0422.9247.7631.87
BBXBBX Capital Corporation Class A20200103A39.9022.673.613.8919.0618.78
BBYBest Buy Company, Inc.20200103A4.733.150.851.092.302.06
BCBrunswick Corporation20200103A8.004.220.310.583.913.65
BCBPBCB Bancorp Inc (NJ)20200103A43.0530.6013.3714.2717.2316.33
BCCBoise Cascade Company20200103A14.347.813.063.184.764.64
BCDAberdeen Standard Bloomberg All20200103ETF31.3015.0615.0615.060.000.00
BCDABioCardia, Inc. Common Stock20200103A627.48301.35249.99278.1751.3623.17
BCEBCE, Inc.20200103A2.291.890.490.701.401.19
BCEIBONANZA CREEK ENERGY, INC.20200103A25.0414.443.918.4210.536.02
BCELAtreca, Inc. Class A Common Sto20200103A143.9879.4854.5360.9924.9518.49
BCIAberdeen Standard Bloomberg All20200103ETF19.3411.1510.0310.271.120.88
BCLIBrainstorm Cell Therapeutics In20200103A58.25137.2525.6625.76111.58111.49
BCMiPath Pure Beta Broad Commodity20200103ETN37.7311.659.288.602.383.06
BCMLBayCom Corp Common Stock20200103A59.9743.8837.3839.936.503.95
BCOThe Brink's Company20200103A15.296.771.232.235.544.54
BCOMB Communications Ltd20200103A180.60103.4067.2067.2036.2036.20
BCORBlucora, Inc.20200103A12.828.712.182.436.536.28
BCOVBrightcove, Inc.20200103A24.6917.370.390.4417.0416.98
BCOW1895 Bancorp of Wisconsin, Inc.20200103A87.4761.1160.3160.310.800.80
BCPCBalchem Corporation20200103A26.7310.492.483.447.026.72
BCRXBioCryst Pharmaceuticals Inc20200103A31.2831.108.3410.7722.7620.33
BCSFBain Capital Specialty Finance,20200103A14.767.501.171.366.336.14
BCTFBancorp 34, Inc. Common Stock20200103A114.0468.5369.4969.49-0.96-0.96
BDCBelden Inc.20200103A12.9511.217.137.284.083.92
BDCSUBS AG Exchange Traded Access S20200103ETN18.6628.1527.5427.530.610.63
BDCYETRACS 2xMonthly Leveraged Well20200103ETN85.7536.0639.2233.99-3.152.08
BDCZETRACS Wells Fargo Business Dev20200103ETN19.6553.7353.7353.730.000.00
BDECInnovator S&P 500 Buffer ETF -20200103ETF21.9410.2610.1910.230.060.03
BDGEBridge Bancorp Inc20200103A53.2518.958.868.6310.0910.32
BDLFlanigan's Enterprises Inc20200103A638.35498.70498.70498.700.000.00
BDNBrandywine Realty Trust20200103A6.735.291.532.913.762.38
BDRBlonder Tongue Laboratories Inc20200103A526.46848.64853.21853.21-4.57-4.57
BDSIBioDelivery Sciences Internatio20200103A17.7422.88-7.47-3.2430.3526.13
BDXBecton, Dickinson and Co.20200103A5.452.850.831.292.021.56
BEBloom Energy Corporation20200103A19.6217.722.893.7314.8313.99
BEATBioTelemetry, Inc.20200103A21.2511.468.839.382.632.08
BECNBeacon Roofing Supply, Inc.20200103A11.997.693.423.724.283.98
BELFABel Fuse Inc20200103A865.84334.41307.94315.4326.4618.97
BELFBBel Fuse Inc20200103A62.9847.068.7116.8838.3530.18
BENFranklin Resources, Inc.20200103A4.043.830.770.043.063.79
BEPBrookfield Renewable Partners L20200103A10.228.212.863.725.344.48
BERYBerry Global Group, Inc.20200103A4.822.550.771.021.781.53
BFABrown-Forman Corporation Class20200103A32.2517.9413.9214.014.013.93
BFBBrown-Forman Corporation Class20200103A5.794.64-0.66-0.375.305.01
BFAMBRIGHT HORIZONS FAMILY SOLUTION20200103A9.684.831.642.303.192.53
BFCBank First Corporation Common S20200103A171.2487.3786.9686.120.411.24
BFINBankFinancial Corporation20200103A57.17267.6882.4590.65185.23177.03
BFITGlobal X Health & Wellness Them20200103ETF147.8258.4058.0458.040.360.36
BFORBarron's 400 ETF20200103ETF18.5510.418.308.912.111.50
BFSSaul Centers, Inc.20200103A60.0925.7820.2720.025.505.76
BFSTBusiness First Bancshares, Inc.20200103A170.88223.40204.08205.6719.3217.73
BGBunge Limited20200103A6.306.845.004.191.852.65
BGCPBGC Partners, Inc.20200103A17.2313.273.333.729.949.55
BGFVBig 5 Sporting Goods Corp20200103A66.6970.1759.3759.4510.8010.72
BGGBriggs & Stratton Corp.20200103A18.2020.66-2.23-0.7022.9021.37
BGIBirks Group Inc20200103A352.84216.36216.36216.360.000.00
BGRNiShares Global Green Bond ETF20200103ETF7.815.055.025.030.030.01
BGSB&G Foods, Inc.20200103A8.186.723.352.833.373.89
BGSFBG Staffing Inc.20200103A68.9955.5728.4929.4827.0826.09
BHBiglari Holdings Inc. Class B C20200103A138.2687.9482.7083.935.244.01
BHATBlue Hat Interactive Entertainm20200103A240.8587.0558.3262.7128.7324.34
BHBBar Harbor Bankshares20200103A92.7146.4142.0941.664.324.75
BHCBausch Health Companies Inc.20200103A3.993.581.934.471.65-0.89
BHEBenchmark Electronics20200103A11.085.172.313.322.851.85
BHFBrighthouse Financial, Inc.20200103A7.3111.012.343.028.678.00
BHLBBerkshire Hills Bancorp, Inc.20200103A13.916.861.732.235.134.63
BHRBraemar Hotels & Resorts Inc. C20200103A22.8215.127.579.397.565.73
BHTGBioHiTech Global, Inc. Common S20200103A392.16365.95365.95365.950.000.00
BHVNBiohaven Pharmaceutical Holding20200103A20.5611.723.326.178.405.54
BIBProShares Ultra NASDAQ Biotechn20200103ETF7.167.017.365.53-0.351.48
BIBLInspire 100 ETF20200103ETF21.3712.0512.1912.03-0.140.02
BICKFirst Trust BICK Index Fund20200103ETF42.89163.2917.49163.77145.80-0.47
BIGBig Lots, Inc.20200103A10.778.761.621.767.146.99
BIIBBiogen Inc. Common Stock20200103A6.716.530.790.845.745.69
BILSPDR Bloomberg Barclays 1-3 Mon20200103ETF1.090.780.780.780.000.00
BILLBill.com Holdings, Inc.20200103A37.3521.6314.3817.117.264.52
BIMIBOQI International Medical Inc.20200103A153.82133.7364.0499.1969.6934.54
BIOBio-Rad Laboratories, Inc.Class20200103A24.9511.889.109.762.782.12
BIOBBio-Rad Laboratories, Inc. Clas20200103A99.56125.98125.98125.980.000.00
BIOCBiocept, Inc.20200103A60.5989.2672.7976.0316.4713.23
BIOLBiolase, Inc.20200103A77.7670.0234.6735.2135.3534.81
BIOXBioceres Crop Solutions Corp. O20200103A231.65230.1437.8641.13192.28189.01
BIPBrookfield Infrastructure Partn20200103A6.044.743.032.471.712.27
BISProShares UltraShort NASDAQ Bio20200103ETF8.2714.4512.958.701.525.81
BIVVanguard Intermediate-Term Bond20200103ETF1.580.900.720.790.180.11
BIZDVanEck Vectors BDC Income ETF20200103ETF13.4261.2027.6927.6533.5133.56
BJBJs Wholesale Club Holdings, In20200103A9.234.752.303.332.451.43
BJANInnovator S&P 500 Buffer ETF -20200103ETF14.8412.056.055.765.996.29
BJKVanEck Vectors Gaming ETF20200103ETF59.5140.3327.7840.2512.540.08
BJRIBJ's Restaurants, Inc.20200103A16.4417.806.657.4811.1510.32
BJULInnovator S&P 500 Buffer ETF -20200103ETF20.5410.3010.3010.300.000.00
BJUNInnovator S&P 500 Buffer ETF -20200103ETF25.4622.8822.8822.880.000.00
BKBank of New York Mellon Corpora20200103A2.533.07-0.390.173.462.91
BKCCBlackRock Capital Investment Co20200103A20.3821.5411.6412.799.908.75
BKDBrookdale Senior Living, Inc.20200103A14.0513.615.977.407.656.21
BKEThe Buckle, Inc.20200103A12.396.011.451.994.564.01
BKEPBlueknight Energy Partners L.P.20200103A98.2876.0676.0676.060.000.00
BKFiShares MSCI BRIC Index Fund20200103ETF11.707.357.327.340.030.01
BKHBlack Hills Corporation20200103A7.514.771.251.773.523.00
BKIBlack Knight, Inc. Common Stoc20200103A6.464.101.061.723.042.38
BKLNInvesco Senior Loan ETF20200103ETF4.392.872.492.560.380.31
BKNGBooking Holdings Inc. Common St20200103A11.927.405.595.891.701.43
BKRBaker Hughes Company20200103A4.683.860.830.833.033.03
BKSCBank of South Carolina20200103A122.53102.92102.92102.920.000.00
BKTIBK Technologies Corporation20200103A154.7068.5329.9329.9338.6038.60
BKUBankunited, Inc.20200103A4.713.67-0.46-0.264.133.93
BKYIBIO-key International, Inc. Com20200103A599.53387.40317.69317.6969.7169.71
BLBlackLine, Inc. Common Stock20200103A15.9016.154.224.9111.9211.23
BLBDBlue Bird Corporation Common St20200103A48.0210.972.724.068.256.91
BLCMBellicum Pharmaceuticals, Inc.20200103A96.0684.7764.5557.2720.2327.51
BLCNReality Shares Nasdaq NextGen E20200103ETF85.1866.0136.3636.3629.6429.65
BLDTopBuild Corp. Common Stock20200103A17.328.513.132.475.386.04
BLDPBallard Power Systems Inc.20200103A14.4614.816.044.288.7710.53
BLDRBuilders FirstSource, Inc.20200103A5.8314.697.696.777.007.92
BLESInspire Global Hope ETF20200103ETF49.2425.4923.1223.122.372.37
BLFSBioLife Solutions Inc.20200103A54.9328.818.677.0720.1421.74
BLHYVirtus Newfleet Dynamic Credit20200103ETF58.3621.9221.9221.920.000.00
BLINBridgeline Digital Inc.20200103A146.75108.3573.2372.6235.1235.72
BLKBlackrock, Inc.20200103A9.7011.354.617.166.754.19
BLKBBlackbaud, Inc.20200103A14.706.601.561.955.034.65
BLLBall Corporation20200103A4.792.750.611.182.151.57
BLMNBloomin' Brands, Inc. Common St20200103A8.8617.710.330.4617.3917.26
BLNKBlink Charging Co. Common Stock20200103A93.2890.4850.7764.1139.7126.37
BLOKAmplify Transformational Data S20200103ETF18.9930.41-1.039.8631.4420.55
BLPHBellerophon Therapeutics, Inc.20200103A101.3699.6978.0280.6921.6719.00
BLUBELLUS Health Inc.20200103A43.2556.1653.7854.412.381.74
BLUEbluebird bio, Inc. Common Stock20200103A12.878.952.012.006.946.96
BLVVanguard Long-Term Bond ETF20200103ETF7.264.432.722.821.711.61
BLXBanco Latinoamericano de Comerc20200103A26.8214.978.228.016.756.95
BMCHBMC Stock Holdings, Inc20200103A11.7060.33-0.871.0861.1959.25
BMIBadger Meter, Inc.20200103A15.426.731.902.744.833.99
BMLPDorsey Wright MLP Index ETNs du20200103ETF46.91100.9898.7799.752.211.23
BMOBank of Montreal20200103A2.162.11-0.72-0.062.832.17
BMRABIOMERICA INC20200103A197.3399.6686.6393.5213.036.14
BMRCBank of Marin Bancorp20200103A95.6231.4914.0112.0017.4819.49
BMRNBioMarin Pharmaceuticals Inc20200103A7.567.021.742.085.284.94
BMTCBryn Mawr Bank Corp20200103A33.2417.0811.059.716.047.37
BMYBristol-Myers Squibb Co.20200103A1.682.131.151.520.980.61
BNDVanguard Total Bond Market20200103ETF1.191.650.770.720.880.93
BNDCFlexShares Core Select Bond Fun20200103ETF21.013.993.993.990.000.00
BNDWVanguard Total World Bond ETF20200103ETF4.936.926.176.130.750.79
BNDXVanguard Total International Bo20200103ETF1.770.941.001.01-0.06-0.07
BNEDBarnes & Noble Education, Inc20200103A42.3033.407.5311.3025.8722.10
BNFTBenefitfocus, Inc.20200103A25.1620.083.973.5316.1116.55
BNGOBionano Genomics, Inc. Common S20200103A92.4691.2453.7557.0937.4934.15
BNKDMicroSectorsTM U.S. Big Banks I20200103ETN36.4142.60-281.60-39.43324.2082.03
BNKOMicroSectorsTM U.S. Big Banks I20200103ETN20.9127.2227.2227.220.000.00
BNKUMicroSectorsTM U.S. Big Banks I20200103ETN31.05149.4341.2641.26108.17108.17
BNKZMicroSectorsTM U.S. Big Banks I20200103ETN23.19
BNOVInnovator S&P 500 Buffer ETF -20200103ETF27.8218.5914.6614.743.933.85
BNSBank of Nova Scotia20200103A1.831.820.690.901.130.92
BNSOBonso Electronic International20200103A628.6159.8551.6651.668.198.19
BOCHBank of Commerce Holdings (CA)20200103A43.6919.357.638.0411.7211.31
BOCTInnovator S&P 500 Buffer ETF -20200103ETF30.2115.9913.1313.152.862.84
BOHBank of Hawaii Corp.20200103A10.275.682.072.163.603.52
BOKFBOK Financial Corp20200103A15.567.273.244.144.033.14
BOMNBoston Omaha Corporation Class20200103A64.5839.9812.3112.4727.6727.52
BONDPIMCO Active Bond Exchange-Trad20200103ETF3.102.982.462.590.530.39
BOOMDMC Global Inc. Common Stock20200103A24.9120.4417.7614.602.695.85
BOOTBoot Barn Holdings, Inc.20200103A15.498.432.980.955.457.48
BORRBorr Drilling Limited Common sh20200103A101.1444.2123.3725.8120.8318.40
BOSCB.O.S. Better On-Line Solutions20200103A178.84113.7248.1747.2165.5566.51
BOSSGlobal X Founder-Run Companies20200103ETF34.551.961.931.960.040.00
BOTJBank of the James Financial Gro20200103A221.96253.96250.12251.673.842.29
BOTZGlobal X Funds Global X Robotic20200103ETF4.7515.864.6514.7111.221.20
BOUTInnovator IBD Breakout Opportun20200103ETF105.58147.0462.8054.3884.2492.66
BOXBOX, INC.20200103A8.067.003.964.333.042.67
BOXLBoxlight Corporation Class A Co20200103A146.5488.8369.9584.4418.884.40
BPFHBoston Private Financial Holdin20200103A9.9217.470.510.7816.9616.69
BPMCBlueprint Medicines Corporation20200103A21.1810.595.135.805.464.79
BPMPBP Midstream Partners LP Common20200103A19.9410.284.615.205.665.07
BPMXBioPharmX Corporation20200103A68.7795.2489.4192.775.832.47
BPOPPopular Inc20200103A8.125.25-0.58-0.815.846.07
BPRNThe Bank of Princeton20200103A206.63122.75109.02108.5213.7314.23
BPTBP Prudhoe Bay Royalty Trust20200103A39.1031.9110.9113.8021.0018.11
BPTHBio-Path Holdings Inc20200103A94.1666.7730.0333.8136.7432.95
BPYBrookfield Property Partners L.20200103A5.555.890.981.324.914.57
BRBroadridge Financial Solutions20200103A7.714.096.954.81-2.86-0.72
BRBRBellRing Brands, Inc.20200103A24.6211.107.377.883.733.22
BRBSBlue Ridge Bankshares, Inc.20200103A111.18138.2833.36137.97104.920.31
BRCBrady Corporation20200103A19.998.481.571.916.916.57
BREWCraft Brew Alliance, Inc.20200103A6.325.502.362.603.152.90
BRFVanEck Vectors Brazil Small-Cap20200103ETF58.9128.1439.3335.75-11.18-7.60
BRGBluerock Residential Growth REI20200103A21.9013.814.865.118.958.70
BRIDBridgford Foods Corp20200103A449.74211.78193.69205.0718.096.71
BRKABerkshire Hathaway Inc.20200103A0.050.00
BRKBBERKSHIRE HATHAWAY Class B20200103A2.271.550.640.620.910.93
BRKLBrookline Bancorp Inc20200103A10.9660.7656.3456.734.414.02
BRKRBruker Corporation20200103A12.404.620.300.824.323.81
BRKSBrooks Automation Inc20200103A10.0915.15-1.071.6916.2213.47
BRMKBroadmark Realty Capital Inc. C20200103A9.2110.784.163.086.627.70
BRNBarnwell Industries, Inc.20200103A436.96452.21195.69305.99256.52146.22
BROBrown & Brown, Inc.20200103A3.443.111.071.292.051.83
BROGBrooge Energy Limited Ordinary20200103A132.58117.7197.1992.9320.5124.79
BRPBRP Group, Inc. Class A Common20200103A76.6616.858.109.588.757.27
BRPABig Rock Partners Acquisition C20200103A343.21247.27247.27247.270.000.00
BRTBRT Apartments Corp20200103A134.1358.5135.9835.6022.5322.91
BRXBRIXMOR PROPERTY GROUP INC.20200103A5.044.382.772.891.611.49
BRYBerry Corporation (bry) Common20200103A24.5248.2917.1218.8631.1729.43
BRZUDirexion Daily MSCI Brazil Bull20200103ETF4.224.502.232.602.261.90
BSAEInvesco BulletShares 2021 USD E20200103ETF20.4311.4011.4011.400.000.00
BSBEInvesco BulletShares 2022 USD E20200103ETF40.9217.2315.4115.411.821.82
BSCEInvesco BulletShares 2023 USD E20200103ETF41.2730.2830.2330.230.050.05
BSCKInvesco BulletShares 2020 Corpo20200103ETF4.723.242.993.060.250.18
BSCLInvesco BulletShares 2021 Corpo20200103ETF4.733.692.243.221.450.47
BSCMInvesco BulletShares 2022 Corpo20200103ETF4.754.103.863.860.230.23
BSCNInvesco BulletShares 2023 Corpo20200103ETF5.453.893.723.690.170.20
BSCOInvesco BulletShares 2024 Corpo20200103ETF6.966.284.044.042.242.24
BSCPInvesco BulletShares 2025 Corpo20200103ETF10.807.275.876.171.401.11
BSCQInvesco BulletShares 2026 Corpo20200103ETF20.687.927.187.180.730.73
BSCRInvesco BulletShares 2027 Corpo20200103ETF11.237.507.297.420.210.08
BSCSInvesco BulletShares 2028 Corpo20200103ETF16.4312.0210.8311.371.190.64
BSCTInvesco BulletShares 2029 Corpo20200103ETF17.2316.8916.3015.610.591.28
BSDEInvesco BulletShares 2024 USD E20200103ETF34.6120.1120.1120.110.000.00
BSEPInnovator S&P 500 Buffer ETF -20200103ETF24.75119.36119.36119.360.000.00
BSETBassett Furniture Industries I20200103A67.18147.9934.3033.34113.69114.65
BSGMBioSig Technologies, Inc. Commo20200103A80.8274.4520.8323.0153.6351.44
BSIGBrightSphere Investment Group I20200103A15.1219.777.0811.5612.698.21
BSJKInvesco BulletShares 2020 High20200103ETF4.203.242.942.970.290.27
BSJLInvesco BulletShares 2021 High20200103ETF5.644.703.403.401.301.30
BSJMInvesco BulletShares 2022 High20200103ETF4.258.035.766.092.271.95
BSJNInvesco BulletShares 2023 High20200103ETF4.525.135.085.120.050.01
BSJOInvesco BulletShares 2024 High20200103ETF5.148.328.138.230.190.09
BSJPInvesco BulletShares 2025 High20200103ETF5.145.465.485.46-0.020.00
BSJQInvesco BulletShares 2026 High20200103ETF11.456.406.186.110.220.29
BSJRInvesco BulletShares 2027 High20200103ETF6.067.786.867.090.930.70
BSMBlack Stone Minerals, L.P.20200103A17.6812.775.053.747.729.02
BSMLInvesco BulletShares 2021 Munic20200103ETF7.987.994.034.033.963.96
BSMMInvesco BulletShares 2022 Munic20200103ETF6.239.709.649.640.050.05
BSMNInvesco BulletShares 2023 Munic20200103ETF4.603.933.933.930.000.00
BSMOInvesco BulletShares 2024 Munic20200103ETF9.374.900.622.454.282.44
BSMPInvesco BulletShares 2025 Munic20200103ETF8.955.281.211.214.074.07
BSMQInvesco BulletShares 2026 Munic20200103ETF8.816.393.945.302.451.09
BSMRInvesco BulletShares 2027 Munic20200103ETF11.85
BSMSInvesco BulletShares 2028 Munic20200103ETF12.317.967.967.960.000.00
BSMTInvesco BulletShares 2029 Munic20200103ETF11.991.841.621.810.220.03
BSQRBSQUARE Corporation20200103A258.55132.53124.34128.868.193.67
BSRRSierra Bancorp20200103A78.7642.249.349.6032.8932.64
BSTCBioSpecifics Technologies Corp.20200103A100.6670.2353.0755.8117.1514.41
BSVVanguard Short-Term Bond ETF20200103ETF1.240.880.690.780.190.10
BSVNBank7 Corp. Common stock20200103A495.31275.05296.55275.05-21.510.00
BSXBoston Scientific Corp.20200103A2.372.771.511.621.271.17
BTAIBioXcel Therapeutics, Inc. Comm20200103A120.8390.6030.3447.2960.2743.31
BTALAGFiQ U.S. Market Neutral Anti-20200103ETF26.1421.5821.4522.560.13-0.97
BTEBaytex Energy Corporation20200103A67.3254.4333.0735.0821.3619.13
BTECPrincipal Healthcare Innovators20200103ETF26.2618.4420.1320.96-1.69-2.53
BTGB2Gold Corp.20200103A25.3519.245.377.3513.8711.84
BTNBallantyne Strong, Inc20200103A115.8377.2324.9226.6152.3050.62
BTUPeabody Energy Corporation20200103A12.118.93-0.801.139.737.80
BUGGlobal X Cybersecurity ETF20200103ETF77.8841.4247.1341.12-5.700.30
BULPacer US Cash Cows Growth ETF20200103ETF22.006.456.456.450.000.00
BURLBURLINGTON STORES, INC.20200103A10.404.320.820.973.503.35
BUSEFirst Busey Corporation Class A20200103A14.9220.675.583.7515.0916.92
BUYUSCF SummerHaven SHPEI Index Fu20200103ETF82.90150.63150.63150.630.000.00
BUYNUSCF SummerHaven SHPEN Index Fu20200103ETF59.62802.29299.00802.29503.290.00
BVBrightView Holdings, Inc. Commo20200103A44.2818.7011.8313.846.874.86
BVALBrand Value ETF20200103ETF14.9514.037.88-1.586.1515.62
BVSNBroadvision Inc Com20200103A686.39432.93341.63341.6391.3091.30
BWBabcock & Wilcox Enterprises, I20200103A97.2859.7833.3134.0426.4825.74
BWABorgWarner Inc.20200103A4.414.353.265.421.09-1.07
BWBBridgewater Bancshares, Inc. Co20200103A41.6335.4515.7116.3719.7319.08
BWENBroadwind Energy Inc20200103A313.05224.45167.02164.6957.4359.76
BWFGBankwell Financial Group Inc20200103A107.2052.7836.6836.7416.1016.04
BWXSPDR Bloomberg Barclays Interna20200103ETF3.783.623.183.180.440.44
BWXTBWX Technologies, Inc.20200103A6.984.101.751.842.352.26
BWZSPDR Bloomberg Barclays Short T20200103ETF30.0022.7619.1619.553.603.21
BXThe Blackstone Group Inc. Class20200103A3.314.04-0.16-0.194.204.24
BXCBlueLinx Holdings Inc.20200103A55.5840.635.396.9335.2433.70
BXGBluegreen Vacations Corporation20200103A102.9161.4619.2027.6242.2633.84
BXMTBlackstone Mortgage Trust, Inc.20200103A2.923.742.272.531.481.22
BXPBoston Properties, Inc.20200103A5.455.595.465.480.130.11
BXRXBaudax Bio, Inc. Common Stock20200103A156.75118.0048.7654.7369.2463.27
BXSBancorpSouth, Inc.20200103A6.153.290.590.962.702.33
BYByline Bancorp, Inc. Common Sto20200103A24.405.512.452.813.062.70
BYDBoyd Gaming Corporation20200103A7.427.214.905.102.312.11
BYFCBroadway Financial Corp/Del20200103A883.48851.61851.61851.610.000.00
BYLDiShares Yield Optimized Bond ET20200103ETF12.708.398.969.23-0.58-0.84
BYNDBeyond Meat, Inc. Common Stock20200103A8.4510.16-0.34-0.5910.4910.75
BYSIBeyondSpring Inc. Ordinary Shar20200103A145.82107.3353.1555.5054.1851.83
BZHBeazer Homes USA, Inc. New20200103A22.8513.617.288.656.334.96
BZQProShares UltraShort MSCI Brazi20200103ETF5.764.374.042.500.331.87
CCitigroup Inc.20200103A1.471.590.721.290.870.29
CAAPCorporacion America Airports S.20200103A46.4631.449.769.0021.6722.44
CAASChina Automotive Systems, Inc.20200103A126.6486.5134.4131.6552.1054.87
CABACabaletta Bio, Inc. Common Stoc20200103A201.89110.7960.7668.8550.0341.95
CABOCable One, Inc.20200103A8.239.069.378.79-0.130.08
CACCamden National Corporation20200103A48.3226.3311.3014.6215.0311.71
CACCCredit Acceptance Corp20200103A30.1413.696.517.007.266.83
CACGClearBridge All Cap Growth ETF20200103ETF27.3723.6523.2823.230.370.43
CACICACI INTERNATIONAL CLA20200103A21.4711.195.795.955.405.24
CADECadence Bancorporation20200103A5.876.91-0.830.787.746.13
CAECAE INC20200103A4.344.010.460.133.553.88
CAGConagra Brands, Inc.20200103A3.473.670.521.353.142.32
CAHCardinal Health, Inc.20200103A4.712.950.541.292.401.66
CAICAI International, Inc.20200103A31.7413.815.516.138.307.69
CAKECheesecake Factory (The)20200103A8.9616.068.519.797.556.28
CALCaleres Inc20200103A14.486.141.261.644.874.49
CALACalithera Biosciences, Inc20200103A57.4339.260.524.2738.7434.99
CALFPacer US Small Cap Cash Cows 1020200103ETF8.4010.6212.6810.98-2.07-0.36
CALMCal-Maine Foods Inc20200103A12.367.953.301.364.656.59
CALXCALIX, INC.20200103A32.7334.6525.1527.209.507.45
CAMPCalAmp Corp.20200103A21.2113.61-2.05-1.9715.6615.58
CAMTCamtek Ltd20200103A27.3443.9912.6012.3531.3931.64
CAPEiPath Shiller CAPE ETN20200103ETN15.3715.5713.4815.492.090.08
CAPLCrossAmerica Partners LP Common20200103A64.8841.6827.1728.5214.5113.16
CAPRCapricor Therapeutics Inc20200103A175.04196.2244.08-13.79152.14210.01
CARAvis Budget Group, Inc.20200103A12.7720.5115.3416.075.214.46
CARACara Therapeutics, Inc.20200103A18.0411.634.455.967.185.67
CARECARTER BANK & TRUST MARTINSVILL20200103A55.1537.8810.459.1827.4428.70
CARGCarGurus, Inc. Class A Common S20200103A9.859.933.554.106.385.83
CAROCarolina Financial Corp.20200103A13.1711.314.725.396.605.93
CARSCars.com Inc. Common Stock20200103A16.299.690.433.779.265.93
CARVCarver Bancorp, Inc.20200103A400.61320.51284.21260.8036.3059.71
CARZFirst Trust NASDAQ Global Auto20200103ETF39.9521.7220.2820.281.451.45
CASACasa Systems, Inc. Common Stock20200103A32.9425.34-3.23-2.6928.5728.03
CASHMeta Financial Group, Inc.20200103A16.2028.33-2.434.6530.7623.68
CASICASI Pharmaceuticals, Inc.20200103A63.2144.4727.1830.9317.2913.54
CASSCass Information Systems Inc20200103A94.7742.6231.4234.4711.208.15
CASYCasey's General Stores Inc20200103A11.395.933.253.072.682.86
CATCaterpillar Inc.20200103A3.363.402.803.540.61-0.14
CATBCatabasis Pharmaceuticals, Inc20200103A107.5595.4957.9255.7137.5739.78
CATCCAMBRIDGE BANCORP20200103A151.4745.8843.4943.492.392.39
CATHGlobal X S&P 500 Catholic Value20200103ETF12.8323.4221.6822.661.740.76
CATMCardtronics plc Class A Ordinar20200103A12.6217.328.7910.218.537.11
CATOCATO CORP20200103A19.5012.885.675.747.227.14
CATSCatasys Inc. Common Stock20200103A80.0364.6439.8039.5224.8425.12
CATYCathay General Bancorp20200103A11.8757.2423.8523.6233.3833.61
CBChubb Limited20200103A4.212.00-0.28-0.302.282.31
CBANColony Bankcorp Inc20200103A241.68148.70132.11129.7616.5918.94
CBATCBAK Energy Technology, Inc. Co20200103A327.91327.73308.14308.1419.5919.59
CBAYCymabay Therapeutics20200103A51.9949.5428.6232.2020.9217.34
CBBCincinnati Bell Inc.20200103A9.8013.021.752.0211.2710.99
CBFVCB Financial Services, Inc. (PA20200103A146.70112.49117.51113.50-5.01-1.01
CBIOCatalyst Biosciences, Inc.20200103A64.0046.467.275.8339.1940.63
CBLCBL& Associates Properties, Inc20200103A96.8678.6747.0150.2431.6628.44
CBLICleveland Biolabs, Inc20200103A182.13121.0483.0682.9637.9938.08
CBMBCBM Bancorp, Inc.20200103A71.7939.4639.4639.460.000.00
CBMGCellular Biomedicine Group, Inc20200103A53.9451.7713.3415.9638.4335.81
CBNKCapital Bancorp, Inc.20200103A134.79135.60104.87104.2730.7331.33
CBOECboe Global Markets, Inc.20200103A7.884.940.211.774.733.17
CBONVanEck Vectors ChinaAMC China B20200103ETF85.4637.1437.1437.140.000.00
CBPOChina Biologic Products Holding20200103A27.0810.444.534.925.915.52
CBRECBRE GROUP, INC.20200103A4.952.80-1.030.253.832.55
CBRLCracker Barrel Old Country Stor20200103A8.855.091.611.473.473.62
CBSHCommerce Bancshares Inc20200103A9.474.041.642.022.412.02
CBTCabot Corporation20200103A14.035.952.231.413.724.54
CBTXCBTX, Inc. Common Stock20200103A62.7827.4516.6913.9310.7613.53
CBUCommunity Bank System20200103A12.517.344.373.442.973.90
CBZCBIZ, Inc.20200103A12.799.076.196.482.882.59
CCThe Chemours Company20200103A8.898.132.463.085.675.05
CCBCoastal Financial Corporation20200103A87.3452.0546.3547.945.704.11
CCBGCapital City Bank Group Inc20200103A60.2145.991.057.6444.9438.35
CCCClarivate Analytics Plc Ordinar20200103A9.945.151.732.273.422.88
CCCLChina Ceramics Co. Ltd.20200103A113.16107.4057.7374.9749.6732.43
CCDCalamos Dynamic Convertible & I20200103A19.2510.888.088.072.802.80
CCEPCoca-Cola European Partners plc20200103A4.222.851.531.441.321.41
CCFChase Corporation20200103A119.3847.9742.2345.355.752.63
CCHCollier Creek Holdings Class A20200103A74.29
CCICrown Castle Intl. Corp.20200103A4.362.291.931.190.361.10
CCJCameco Corporation20200103A11.228.703.803.324.905.37
CCKCrown Holdings Inc.20200103A7.674.551.381.743.172.81
CCLCarnival Corporation20200103A2.263.990.150.913.843.09
CCLPCSI Compressco LP20200103A119.2683.6748.3240.0535.3543.62
CCMPCabot Microelectronics Corp20200103A20.739.435.215.394.214.04
CCNECNB Financial Corp/PA20200103A115.3171.2622.9821.2648.2850.00
CCOClear Channel Outdoor Holdings,20200103A35.3722.879.8110.6013.0612.27
CCOICogent Communications Holdings,20200103A11.6918.551.902.0316.6516.53
CCORCore Alternative Capital20200103ETF57.1527.0426.7726.770.270.27
CCRCONSOL Coal Resources LP20200103A90.5865.6745.1951.3120.4814.35
CCRCChina Customer Relations Center20200103A711.52689.63682.13682.137.517.51
CCRNCross Country Healthcare Inc20200103A26.9013.975.075.648.908.33
CCSCENTURY COMMUNITIES, INC.20200103A13.186.350.661.165.705.19
CCXChurchill Capital Corp II Class20200103A52.1827.7031.2431.24-3.54-3.54
CCXIChemoCentryx, Inc.20200103A21.2712.930.571.3812.3611.55
CDAYCeridian HCM Holding20200103A10.496.440.682.255.774.19
CDCVictoryShares US EQ Income Enha20200103ETF4.393.863.833.570.030.29
CDECoeur Mining, Inc.20200103A13.0213.627.054.156.579.47
CDEVCentennial Resource Development20200103A20.6119.183.543.7515.5815.43
CDKCDK Global, Inc.20200103A8.5717.380.470.6616.9016.72
CDLVictoryShares US Large Cap High20200103ETF14.5212.7311.5611.651.171.08
CDLXCardlytics, Inc. Common Stock20200103A29.5919.395.876.9913.5212.40
CDMOAvid Bioservices, Inc. Common S20200103A26.4826.408.4410.8217.9615.62
CDNACareDx, Inc.20200103A22.6612.055.877.396.184.66
CDNSCadence Design Systems20200103A3.809.983.092.966.887.02
CDORCondor Hospitality Trust, Inc.20200103A9.061.370.940.940.430.43
CDRCedar Realty Trust, Inc20200103A36.3627.9412.4312.2815.5115.66
CDTXCidara Therapeutics, Inc.20200103A98.07248.18146.76100.93101.42147.25
CDWCDW Corporation20200103A4.936.840.951.455.895.39
CDXCChromaDex Corporation20200103A45.7327.2114.0014.8113.2112.40
CDXSCodexis, Inc.20200103A22.5413.913.872.8110.0411.11
CDZICADIZ, Inc.20200103A16.9425.202.060.3223.1324.87
CECelanese Corporation Common Sto20200103A7.163.591.321.432.272.16
CECECeco Environmental Corp20200103A41.4529.359.209.1420.1520.21
CEFSSaba Closed-End Funds ETF20200103ETF28.70118.54116.64116.791.911.75
CEICamber Energy, Inc20200103A80.4774.6733.1844.2241.4926.03
CEIXCONSOL Energy Inc.20200103A20.5116.597.629.028.977.57
CELCellcom Israel, Ltd.20200103A263.47190.79153.26153.2637.5337.53
CELCCelcuity Inc. Common Stock20200103A297.76144.5586.5481.9358.0162.62
CELHCelsius Holdings, Inc. Common S20200103A31.6122.322.112.8720.2119.46
CELPCypress Environmental Partners,20200103A174.9283.9672.78120.5211.18-36.56
CEMBiShares J.P. Morgan EM Corporat20200103ETF23.4616.0815.9216.200.17-0.12
CEMIChembio diagnostics, Inc.20200103A139.21107.1984.4187.6222.7819.57
CENTCentral Garden and Pet Co20200103A30.4131.916.437.0725.4824.84
CENTACentral Garden & Pet Company20200103A17.0135.803.013.2832.7932.52
CENXCentury Aluminum Co20200103A13.3114.161.672.5812.4911.58
CEPUCentral Puerto S.A. American De20200103A60.8344.7613.9215.1530.8429.61
CEQPCrestwood Equity Partners LP20200103A18.485.12-1.79-1.316.916.43
CERCCerecor Inc.20200103A138.8984.9846.3243.6438.6641.34
CERNCerner Corp20200103A3.925.451.061.314.404.14
CERSCerus Corp20200103A24.9541.5226.2523.9815.2817.54
CETVCentral European Media Enterpri20200103A22.2517.6712.6912.764.984.91
CETXCEMTREX INC.20200103A158.99133.44123.03122.7810.4110.66
CEVACEVA Inc.20200103A27.4414.375.005.499.368.88
CEWWisdomTree Emerging Currency S20200103ETF28.4824.2724.7224.73-0.46-0.47
CEYVictoryShares Emerging Market H20200103ETF26.1314.628.9314.415.690.21
CEZVictoryShares Emerging Market V20200103ETF25.4125.4918.8022.986.682.51
CFCF Industries Holding, Inc.20200103A6.0511.69-4.29-4.5715.9816.26
CFAVictoryShares US 500 Volatility20200103ETF5.384.581.652.632.931.95
CFBCrossFirst Bankshares, Inc. Com20200103A84.4729.9317.5921.3112.348.63
CFBICommunity First Bancshares, Inc20200103A457.35367.98367.98367.980.000.00
CFBKCentral Federal Corporation20200103A192.24
CFFACF Finance Acquisition Corp. Cl20200103A17.474.880.610.614.284.27
CFFIC&F Financial Corp20200103A243.05109.15103.54103.605.615.55
CFFNCapitol Federal Financial, Inc.20200103A7.8615.114.074.3311.0410.80
CFGCitizens Financial Group, Inc.20200103A2.612.542.380.020.162.51
CFMSConformis, Inc. Common Stock20200103A73.99181.26108.54108.5972.7272.67
CFOVictoryShares US 500 Enhanced V20200103ETF5.603.812.061.461.762.36
CFRCullen/Frost Bankers Inc.20200103A10.445.352.222.393.132.95
CFRXContraFect Corporation20200103A124.01182.5584.4185.5798.1596.99
CFXColfax Corporation20200103A7.805.223.213.372.011.85
CGThe Carlyle Group Inc. Common S20200103A5.3110.444.384.976.075.48
CGACHINA GREEN AGRICULTURE INC20200103A232.52163.66100.70105.5562.9658.11
CGBDTCG BDC, Inc. Common Stock20200103A9.2211.224.595.546.625.67
CGCCanopy Growth Corporation Commo20200103A10.427.554.185.713.371.84
CGENCompugen Ltd20200103A109.1168.654.5224.1764.1344.48
CGIXCancer Genetics, Inc. Common St20200103A121.95121.6382.9888.4738.6533.16
CGNXCognex Corp20200103A8.4612.69-1.05-1.0513.7313.73
CGOCalamos Global Total Return Fun20200103A36.3123.8013.5911.9510.2111.85
CGWInvesco S&P Global Water Index20200103ETF9.4510.266.3010.023.960.24
CHADDirexion Daily CSI 300 China A20200103ETF15.7726.1621.6021.784.564.39
CHAPChaparral Energy, Inc.20200103A99.20299.2887.0087.88212.28211.40
CHAUDirexion Daily CSI 300 China A20200103ETF4.848.105.835.302.272.80
CHCIComstock Holding Companies, Inc20200103A117.5273.0776.7176.71-3.64-3.64
CHCOCity Holding Co20200103A23.4412.748.337.324.415.42
CHCTCommunity Healthcare Trust Inco20200103A24.1211.442.393.849.057.60
CHDChurch & Dwight Co., Inc.20200103A4.472.301.502.080.800.22
CHDNChurchill Downs Inc20200103A13.346.391.512.344.884.05
CHEChemed Corporation20200103A29.6315.048.849.016.205.86
CHEFThe Chef's Warehouse Inc20200103A21.679.922.282.816.947.26
CHEKCheck-Cap Ltd.20200103A174.1392.5943.1754.8949.4237.70
CHEPAGFiQ U.S. Market Neutral Value20200103ETF202.52486.23486.23486.230.000.00
CHFSCHF Solutions, Inc. Common Stoc20200103A175.73171.07125.97126.0645.1045.02
CHGGCHEGG, INC.20200103A8.714.921.981.982.942.95
CHHChoice Hotels Intnl.20200103A10.025.462.262.563.202.91
CHICalamos Convertible Opportuniti20200103A14.318.395.655.072.743.33
CHICGlobal X MSCI China Communicati20200103ETF130.2351.0756.5159.93-5.45-8.86
CHIEGlobal X MSCI China Energy ETF20200103ETF543.37287.95287.95287.950.000.00
CHIHGlobal X MSCI China Health Care20200103ETF277.609.529.529.520.000.00
CHIIGlobal X MSCI China Industrials20200103ETF187.2875.4675.4675.460.000.00
CHIKGlobal X MSCI China Information20200103ETF122.09109.51107.57107.571.941.94
CHILGlobal X MSCI China Large-Cap 520200103ETF87.97
CHIMGlobal X MSCI China Materials E20200103ETF101.9823.1315.5216.467.616.67
CHIQGlobal X MSCI China Consumer Di20200103ETF33.8616.4111.4611.854.964.57
CHIRGlobal X MSCI China Real Estate20200103ETF124.9350.9250.9250.920.000.00
CHISGlobal X MSCI China Consumer St20200103ETF51.90165.24165.24165.240.000.00
CHIXGlobal X MSCI China Financials20200103ETF98.7575.9371.4674.444.471.49
CHKChesapeake Energy Corp.20200103A8.3314.628.7814.505.850.14
CHKPCheck Point Software Technologi20200103A6.8715.824.404.8711.4210.95
CHMAChiasma, Inc. Common Stock20200103A37.3824.055.008.0519.0615.95
CHMGChemung Financial Corp20200103A182.89139.62113.99121.9525.6317.68
CHMICHERRY HILL MORTGAGE INVESTMENT20200103A11.669.669.118.810.550.85
CHNALoncar China BioPharma ETF20200103ETF44.1317.4112.1412.145.285.28
CHNGChange Healthcare Inc. Common S20200103A21.6014.174.952.559.2211.61
CHNRChina Natural Resources, Inc.20200103A281.51103.2691.6891.6811.5811.58
CHRACharah Solutions, Inc Common St20200103A153.8285.6971.4172.3914.2813.30
CHRSCoherus BioSciences, Inc.20200103A14.4218.341.048.1117.3010.23
CHRWC.H. Robinson Worldwide, Inc.20200103A5.6310.002.192.357.817.65
CHSChicos FAS, Inc.20200103A27.0220.499.109.8811.4010.62
CHTRCharter Comm Inc Del CL A New20200103A6.813.530.160.823.372.71
CHUYChuy's Holdings, Inc. Common St20200103A30.8759.662.673.0656.9956.60
CHWCalamos Global Dynamic Income F20200103A14.5719.176.316.8012.8612.37
CHWYChewy, Inc.20200103A11.547.982.763.195.224.80
CHYCalamos Convertible and High In20200103A14.0224.1721.2121.132.963.04
CICIGNA Corporation20200103A6.153.900.230.423.663.48
CIACitizens, Inc.20200103A40.6421.0546.9431.27-25.89-10.22
CIBRFirst Trust Exchange-Traded Fun20200103ETF20.4010.9710.8610.860.100.11
CIDVictoryShares International Hig20200103ETF26.338.978.868.970.110.00
CIDMCinedigm Corp.20200103A203.82332.87179.32239.46153.5593.41
CIENCiena Corporation20200103A3.643.360.321.573.031.78
CIFSChina Internet Nationwide Finan20200103A111.2795.6966.9367.0228.7628.67
CIGIColliers International Group In20200103A22.4011.504.425.517.085.99
CILVictoryShares International Vol20200103ETF19.111.001.761.07-0.76-0.07
CIMChimera Investment Corp.20200103A4.905.332.443.022.892.31
CINFCincinnati Financial Corp20200103A5.714.602.543.242.051.36
CINRCINER RESOURCES LP20200103A38.5621.6616.4815.565.186.10
CIOCITY OFFICE REIT, INC.20200103A10.957.170.301.186.875.98
CIRCIRCOR International, Inc20200103A26.9715.912.413.8513.5012.06
CITCIT Group Inc.20200103A9.135.545.295.510.250.03
CIVBCivista Bancshares, Inc.20200103A81.6037.8728.7630.229.117.66
CIXComp X International Inc.20200103A295.03169.0684.7198.1084.3570.96
CIZVictoryShares Developed Enhance20200103ETF18.9613.0713.0513.070.020.00
CIZNCitizens Holding Co.20200103A382.08333.44333.44333.440.000.00
CJJDChina Jo-Jo Drugstores, Inc.20200103A99.5069.0978.0272.63-8.93-3.53
CKHSeacor Holdings Inc.20200103A35.5316.736.7810.869.955.88
CKPTCheckpoint Therapeutics, Inc. C20200103A196.41146.0094.55113.4851.4432.52
CKXCKX Lands, Inc.20200103A861.34211.20211.20211.200.000.00
CLColgate-Palmolive Company20200103A2.011.700.390.971.310.73
CLARClarus Corporation Common Stock20200103A37.7124.159.008.9015.1515.25
CLBCore Laboratories N.V.20200103A13.817.171.723.605.453.57
CLBKColumbia Financial, Inc. Common20200103A14.979.254.414.574.844.68
CLBSCaladrius Biosciences, Inc. Com20200103A130.33104.8764.0271.1940.8533.68
CLCTCollectors Universe20200103A52.5057.8812.6413.7845.2444.09
CLDBCORTLAND BNCP CRTLD OHIO20200103A1085.02431.28431.28431.280.000.00
CLDRCloudera, Inc.20200103A8.928.293.173.935.124.36
CLDTCHATHAM LODGING TRUST20200103A10.298.373.093.845.274.53
CLDXCelldex Therapeutics, Inc20200103A80.8357.3820.6223.9036.7733.48
CLFCleveland-Cliffs Inc.20200103A12.799.785.315.194.464.57
CLFDClearfield, Inc.20200103A75.57287.53272.95273.3414.5714.18
CLGXCorelogic, Inc.20200103A7.234.32-0.430.954.753.37
CLHClean Harbors, Inc20200103A12.384.791.882.172.912.63
CLIMack-Cali Realty Corp.20200103A13.637.643.154.104.493.54
CLIRClearSign Technologies Corporat20200103A249.2280.2883.0583.03-2.77-2.76
CLIXProShares Long Online/Short Sto20200103ETF20.8353.3723.3323.9130.0429.46
CLMTCalumet Specialty Products Part20200103A74.6534.1225.3224.838.809.29
CLNCColony Credit Real Estate, Inc.20200103A17.4915.948.018.707.937.24
CLNEClean Energy Fuels Corp.20200103A40.3745.038.0315.9836.9929.05
CLNYColony Capital, Inc. Class A C20200103A21.3016.539.7510.626.775.89
CLOUGlobal X Cloud Computing ETF20200103ETF17.6510.907.267.013.643.89
CLPRClipper Realty Inc. Common Stoc20200103A57.6627.5715.2817.6112.299.96
CLPSCLPS Incorporation Common Stock20200103A211.25182.79-111.31-104.72294.10287.52
CLRCONTINENTAL RESOURCES INC.20200103A6.376.184.565.161.621.02
CLRBCellectar Biosciences INC NEW20200103A177.88140.66110.94105.1129.7335.55
CLRGIQ Chaikin U.S. Large Cap ETF20200103ETF14.076.857.227.22-0.37-0.37
CLROClearOne, Inc. (DE) Common Stoc20200103A852.41487.97483.35483.354.624.62
CLSCelestica, Inc.20200103A12.729.93-0.061.229.998.71
CLSDClearside Biomedical, Inc. Comm20200103A78.05103.6172.8874.4830.7229.13
CLSNCelsion Corporation20200103A120.33115.2693.5792.7421.7322.56
CLTLInvesco Treasury Collateral ETF20200103ETF1.690.960.960.960.000.00
CLUBTown Sports International Holdi20200103A256.91171.5967.1764.56104.41107.02
CLVSClovis Oncology, Inc.20200103A18.9614.280.803.0113.4911.28
CLWClearwater Paper Corporation20200103A38.9021.088.6010.9912.4810.09
CLWTEuro Tech Holdings Co Ltd. New20200103A297.02204.69114.22114.5690.4690.13
CLXClorox Company20200103A4.472.543.342.37-0.800.16
CLXTCalyxt, Inc. Common Stock20200103A98.3749.2923.0519.7526.2429.54
CMCanadian Imperial Bank of Comme20200103A2.142.532.041.840.480.68
CMAComerica Incorporated20200103A5.283.101.021.882.071.22
CMBMCambium Networks Corporation Or20200103A357.46235.43165.56175.6669.8659.77
CMBSiShares CMBS ETF20200103ETF24.8393.4093.1493.270.260.14
CMCCommercial Metals Company20200103A7.135.192.412.202.783.00
CMCLCaledonia Mining Corporation Pl20200103A106.8667.8838.6950.6129.1917.27
CMCOColumbus McKinnon Corp/NY20200103A29.9281.347.017.0674.3474.28
CMCSAComcast Corp20200103A2.303.78-0.77-2.224.616.04
CMCTCIM Commercial Trust Corp.20200103A60.79125.7221.6421.89104.08103.83
CMDCantel Medical Corporation20200103A13.957.832.533.325.304.51
CMDYiShares Bloomberg Roll Select C20200103ETF63.9520.3318.6618.661.671.67
CMECME Group Inc.20200103A5.003.871.140.382.733.50
CMFiShares California Muni Bond ET20200103ETF3.982.752.582.080.170.68
CMGChipotle Mexican Grill, Inc.20200103A9.545.232.052.533.182.70
CMICummins Inc.20200103A6.233.601.621.881.981.72
CMLSCumulus Media Inc. Class A Comm20200103A85.4054.5212.1015.2142.4239.32
CMOCapstead Mortgage Corp.20200103A13.3312.004.815.797.196.21
CMPCompass Minerals International,20200103A12.787.930.540.947.396.99
CMPRCimpress PLC Ordinary Shares (I20200103A29.4111.304.925.416.385.90
CMRECostamare Inc.20200103A11.8415.9815.399.920.596.05
CMRXChimerix, Inc.20200103A53.3340.6125.3926.2815.2214.32
CMSCMS Energy Corporation20200103A2.523.731.481.652.252.08
CMTCore Molding Technologies, Inc.20200103A779.4562.4662.4662.460.000.00
CMTLComtech Telecommunications20200103A18.828.333.303.425.084.91
CNXtrackers MSCI All China Equity20200103ETF24.4928.8432.4427.29-3.601.55
CNACNA Financial Corporation20200103A11.925.631.902.703.742.94
CNATConatus Pharmaceuticals Inc.20200103A73.6278.1764.4067.0013.7811.17
CNBKACentury Bancorp Inc/Mass20200103A92.1161.3746.1752.6915.208.68
CNBSAmplify Seymour Cannabis ETF20200103ETF54.7732.5613.7622.3318.8010.23
CNCCentene Corporation20200103A4.002.522.632.34-0.110.17
CNCEConcert Pharmaceuticals, Inc.20200103A55.7628.5114.8414.4713.6714.04
CNCRLoncar Cancer Immunotherapy ETF20200103ETF33.2925.37-22.84-23.1548.2048.51
CNDTConduent Incorporated Common St20200103A17.3420.093.253.2616.8416.84
CNETChinaNet Online Holdings Inc.20200103A140.3297.0569.7670.6827.2926.36
CNFRConifer Holdings, Inc20200103A177.021556.41405.60405.601150.811150.81
CNHICNH INDUSTRIAL N.V.20200103A8.966.741.761.684.985.06
CNICanadian National Railway20200103A3.002.251.771.950.490.30
CNKCinemark Holdings, Inc.20200103A6.474.41-0.43-0.464.834.86
CNMDCONMED Corporation20200103A17.838.001.971.886.036.12
CNNECannae Holdings, Inc. Common St20200103A12.768.061.822.696.245.37
CNOCNO Financial Group, Inc.20200103A6.114.791.621.963.172.83
CNOBCenter Bancorp Inc20200103A22.1414.463.072.0511.3912.41
CNPCenterPoint Energy, Inc.20200103A3.843.383.682.98-0.300.39
CNQCanadian Natural Resources Limi20200103A3.234.330.310.424.023.92
CNRCornerstone Building Brands, In20200103A25.3417.296.938.9610.368.34
CNRGSPDR S&P Kensho Clean Power ETF20200103ETF19.0731.23-9.46-9.1540.6940.38
CNSCohen & Steers Inc.20200103A16.166.672.603.054.063.62
CNSLConsolidated Communications Hol20200103A26.5924.64-0.371.6825.0122.97
CNSPCNS Pharmaceuticals, Inc. Commo20200103A194.7891.2580.5080.5010.7510.75
CNSTConstellation Pharmaceuticals,20200103A70.2340.4228.1428.3812.2812.04
CNTGCentogene N.V. Common Shares20200103A525.92130.063.9715.81126.09114.25
CNTYCentury Casinos Inc20200103A40.3525.9713.6718.9512.297.02
CNXCNX Resources Corporation20200103A13.7310.002.804.267.205.74
CNXMCNX Midstream Partners LP20200103A14.229.080.712.078.377.02
CNXNPC Connection Inc20200103A28.0820.628.719.3511.9011.27
CNXTVanEck Vectors ChinaAMC SME-Chi20200103ETF21.7225.9323.8722.652.063.28
CNYAiShares MSCI China A ETF20200103ETF23.0017.1117.0516.380.060.73
COGlobal Cord Blood Corporation20200103A64.9636.3715.4518.3320.9118.04
COCPCocrystal Pharma, Inc. Common S20200103A433.32296.5464.8272.60231.72223.94
CODACoda Octopus Group, Inc. Common20200103A89.1398.5866.7067.4331.8831.14
CODICompass Diversified Holdings Sh20200103A21.4015.717.426.258.299.46
CODXCo-Diagnostics, Inc. Common Sto20200103A137.98129.81114.83115.0414.9814.77
COFCapital One Financial20200103A2.322.120.230.371.891.75
COGCabot Oil & Gas Corp.20200103A5.875.132.502.652.632.47
COHNCohen & Company Inc20200103A591.73423.16414.67429.488.49-6.32
COHRCoherent Inc20200103A17.737.831.701.656.146.19
COHUCohu Inc20200103A19.0727.65-0.12-1.2727.7728.92
COKECoca-Cola Consolidated, Inc. Co20200103A72.2838.4023.9627.2313.8310.45
COLBColumbia Banking Systems Inc20200103A10.258.314.615.143.703.16
COLDAmericold Realty Trust20200103A4.293.03-0.36-1.613.394.63
COLLCollegium Pharmaceutical, Inc.20200103A33.0532.5113.1818.1619.3314.35
COLMColumbia Sportswear Co20200103A7.613.430.470.912.962.52
COMDirexion Auspice Broad Commodit20200103ETF39.207.197.227.21-0.03-0.02
COMBGraniteShares Bloomberg Commodi20200103ETF39.4329.5929.5829.760.00-0.17
COMMCommScope Holding Company, Inc.20200103A8.2611.530.04-0.7811.5012.32
COMTiShares Commodities Select Stra20200103ETF18.9424.3619.8621.564.502.79
CONECyrusOne Inc Common Stock20200103A8.254.811.892.022.922.79
CONNConn's Inc.20200103A14.6611.374.876.176.505.21
COOThe Cooper Companies, Inc.20200103A11.785.811.911.793.914.02
COOPMr. Cooper Group Inc. Common St20200103A17.9118.117.309.8310.818.28
COPConocoPhillips20200103A3.013.571.140.532.433.05
COPXGlobal X Copper Miners ETF (NEW20200103ETF18.5716.4615.5715.260.891.20
CORCoresite Realty Corporation20200103A11.136.754.314.322.442.43
CORECore Mark Holding Co., Inc.20200103A15.3414.161.582.8112.5811.35
CORPPIMCO Investment Grade Corporat20200103ETF14.748.127.637.800.500.32
CORRCorEnergy Infrastructure Trust,20200103A21.2133.0127.9328.535.084.49
CORTCorcept Therapeutics Inc.20200103A15.9819.9410.026.269.9213.67
CORVCorrevio Pharma Corp. Ordinary20200103A66.1995.1379.9172.7915.2222.34
COSTCostco Wholesale Corp20200103A2.661.600.250.361.351.23
COTYCOTY INC20200103A9.207.943.263.394.684.54
COUPCoupa Software Incorporated20200103A10.205.541.782.463.763.08
COWiPath Series B Bloomberg Livest20200103ETN37.9625.3719.6518.905.736.47
COWNCowen Inc. Class A Common Stock20200103A19.1422.058.3110.0513.7412.00
COWZPacer US Cash Cows 100 ETF20200103ETF6.803.723.033.280.690.44
CPCanadian Pacific Railway20200103A5.604.011.992.292.021.72
CPACopa Holdings, S.A.20200103A13.725.781.381.964.403.82
CPAAConyers Park II Acquisition Cor20200103A242.55
CPAHCounterpath Corp20200103A257.91213.8745.2045.20168.67168.67
CPBCampbell Soup Company20200103A3.012.020.460.771.561.25
CPECallon Petroleum Company20200103A20.7916.9713.3012.533.664.43
CPFCentral Pacific Financial Corpo20200103A13.587.011.752.255.274.76
CPGCRESCENT POINT ENERGY CORP.20200103A21.7022.589.1013.4213.499.17
CPHCCanterbury Park Holding Corpora20200103A212.5777.8977.8977.890.000.00
CPHIChina Pharma Holdings, Inc.20200103A125.32126.8360.5395.0766.3031.75
CPICPI Inflation Hedged ETF20200103ETF20.5424.8324.8324.830.000.00
CPIXCumberland Pharmaceuticals Inc20200103A289.13129.07-145.01-151.58274.08280.65
CPKChesapeake Utilities20200103A26.6811.745.305.766.445.97
CPLGCorePoint Lodging Inc. Common S20200103A28.7312.4112.2311.320.181.08
CPLPCapital Product Partners L.P.20200103A26.3526.971.071.6025.9025.38
CPRICapri Holdings Limited20200103A4.904.490.280.714.213.78
CPRTCopart Inc20200103A5.524.431.781.332.653.09
CPRXCatalyst Pharmaceutical Inc.20200103A27.2622.9911.5111.3011.4811.70
CPSCooper-Standard Automotive Inc.20200103A29.2514.640.721.6013.9213.04
CPSHCPS Technologies Corp. Common S20200103A283.76176.63145.05145.0531.5831.58
CPSIComputer Programs & Systems In20200103A32.4915.222.973.7212.2511.50
CPSSConsumer Portfolio Services20200103A242.6489.03107.90120.09-18.87-31.05
CPSTCapstone Turbine Corp20200103A118.42103.2634.1150.1169.1553.15
CPTCamden Property Trust20200103A4.873.450.851.072.602.39
CPTACapitala Finance Corp.20200103A25.9822.9815.7816.187.216.80
CPZCalamos Long/Short Equity & Dyn20200103A43.3333.6024.2724.279.339.33
CQPCheniere Energy Partners, LP20200103A21.069.482.863.766.625.72
CQQQInvesco China Technology ETF20200103ETF15.8325.8910.7911.7215.0914.17
CRCrane Company20200103A14.348.034.514.363.523.67
CRAICRA International, Inc.20200103A98.0537.2723.1624.4514.1112.82
CRAKVanEck Vectors Oil Refiners ETF20200103ETF59.9165.0647.2347.2317.8317.83
CRBNiShares MSCI ACWI Low Carbon Ta20200103ETF9.7416.177.818.548.367.63
CRBPCorbus Pharmaceuticals Holdings20200103A27.9518.950.120.4018.8218.55
CRCCalifornia Resources Corporatio20200103A14.3213.905.537.828.376.08
CRDACrawford & Company Class A20200103A79.9320.5912.6512.037.948.56
CRDBCrawford & Company Class B20200103A87.6141.1632.9235.518.245.65
CREECree Inc20200103A9.736.910.32-1.506.598.41
CREGChina Recycling Energy Corporat20200103A199.19189.89109.47112.6980.4277.20
CRHMCRH Medical Corporation20200103A36.1053.18-42.23-55.2395.41108.40
CRICarter's Inc.20200103A9.434.901.341.413.563.50
CRISCuris Inc20200103A130.74111.3381.1177.3030.2134.02
CRKComstock Resources, Inc.20200103A31.7047.0735.4234.3111.6512.76
CRLCharles River Laboratories Inte20200103A10.994.991.121.003.874.00
CRMsalesforce.com, inc.20200103A2.993.570.961.082.612.49
CRMDCorMedix Inc.20200103A60.5748.1828.8427.1919.3320.99
CRMTAmerica's Car Mart Inc20200103A48.7427.709.2311.2118.4716.48
CRNCCerence Inc. Common Stock20200103A32.7414.874.616.1510.268.72
CRNTCeragon Networks Ltd20200103A49.0146.7318.6615.2528.0731.51
CRNXCrinetics Pharmaceuticals, Inc.20200103A155.5670.7928.1731.5942.6139.20
CRONCronos Group Inc. Common Share20200103A14.1612.374.034.378.348.00
CROPIQ Global Agribusiness Small Ca20200103ETF58.2239.6839.6839.680.000.00
CROXCrocs, Inc.20200103A9.368.843.595.765.243.08
CRSCarpenter Technology Corp20200103A18.469.120.562.828.566.30
CRSACrescent Acquisition Corp Class20200103A70.11
CRSPCRISPR Therapeutics AG20200103A14.5010.484.294.786.195.69
CRTCross Timbers Royalty Trust20200103A52.3141.017.6611.3033.3629.71
CRTXCortexyme, Inc. Common Stock20200103A176.60109.5172.6771.6436.8437.86
CRUSCirrus Logic Inc20200103A8.145.115.326.29-0.21-1.18
CRVLCorvel Corp20200103A29.2616.856.778.8510.098.01
CRVSCorvus Pharmaceuticals, Inc.20200103A89.3273.5531.6924.6241.8648.93
CRWDCrowdStrike Holdings, Inc. Clas20200103A8.6115.5812.7213.802.861.78
CRWSCrown Crafts Inc20200103A72.5049.6338.0927.5211.5422.11
CRYCryoLife, Inc.20200103A23.0611.815.444.106.377.71
CSAVictoryShares US Small Cap Vola20200103ETF24.986.656.656.650.000.00
CSBVictoryShares US Small Cap High20200103ETF24.837.267.127.220.140.04
CSBRChampions Oncology, Inc.20200103A201.45128.04100.70101.5427.3426.50
CSCOCisco Systems Inc20200103A2.124.184.791.50-0.612.68
CSDInvesco S&P Spin-Off ETF20200103ETF63.6919.2015.4715.883.733.32
CSFVictoryShares US Discovery Enha20200103ETF11.319.725.558.164.171.55
CSFLCenterState Bank Corporation Co20200103A10.8319.697.427.9612.2611.72
CSGPCoStar Group Inc20200103A23.2812.756.677.776.104.98
CSGSCSG Systems International20200103A13.388.882.726.696.162.19
CSIICardiovascular Systems, Inc.20200103A21.344.540.10-2.814.447.35
CSIQCanadian Solar, Inc.20200103A10.2816.836.376.1610.4610.67
CSLCarlisle Companies, Inc.20200103A15.587.133.623.313.513.82
CSLTCASTLIGHT HEALTH, INC.20200103A84.5770.2144.5847.5625.6222.64
CSMProShares Large Cap Core Plus20200103ETF7.059.788.899.580.890.20
CSMLIQ Chaikin U.S. Small Cap ETF20200103ETF17.8615.619.169.166.456.45
CSODCornerstone OnDemand, Inc.20200103A13.2615.606.724.778.8910.83
CSPICSP Inc.20200103A368.44270.95269.06270.951.880.00
CSQCalamos Strategic Total Return20200103A16.5410.768.269.722.501.04
CSSEChicken Soup for the Soul Enter20200103A184.8666.4717.0117.0149.4649.46
CSTECaesarstone Ltd.20200103A29.1221.716.167.7315.5513.98
CSTLCastle Biosciences, Inc. Common20200103A158.2366.2027.4227.9338.7838.26
CSTMConstellium SE Class A Ordinary20200103A9.097.197.002.900.194.29
CSTRCapStar Financial Holdings, Inc20200103A26.9126.045.557.2320.4918.81
CSUCapital Senior Living20200103A73.0375.9398.1592.01-22.22-16.08
CSVCarriage Services, Inc.20200103A19.848.35-1.19-1.019.539.36
CSWCCapital Southwest Corp20200103A22.9911.528.218.073.313.45
CSWICSW Industrials, Inc20200103A52.4524.4015.8717.028.537.38
CSXCSX Corporation20200103A2.544.180.451.453.732.73
CTASCintas Corp20200103A8.345.870.772.555.103.32
CTBCooper Tire & Rubber Co.20200103A16.718.654.725.003.923.64
CTBICommunity Trust Bancorp Inc20200103A35.4422.0511.6412.3410.419.71
CTEKCynergisTek, Inc.20200103A164.4689.2068.2685.7620.943.44
CTESTNYSE Chicago Test Symbol20200103ETF
CTGComputer Task Group, Inc.20200103A119.7366.2961.7365.174.561.11
CTHRCharles & Colvard Ltd20200103A206.44186.76165.51179.9821.256.78
CTIBYunhong CTI Ltd. Common Stock20200103A833.70816.81734.37736.8782.4479.94
CTICCTI BioPharma Corp. (DE) Common20200103A97.7593.4098.8375.67-5.4317.73
CTLCenturyLink, Inc.20200103A7.966.250.632.165.624.09
CTLTCATALENT, INC.20200103A7.976.291.042.715.253.58
CTMXCytomX Therapeutics, Inc.20200103A35.2122.12-0.87-0.8822.9923.00
CTOConsolidated-Tomoka Land Co.20200103A79.3326.2920.0121.456.294.84
CTRAContura Energy, Inc. Common Sto20200103A38.6036.6521.1422.3415.5114.31
CTRCCentric Brands Inc. Common Stoc20200103A153.61565.63495.17495.4170.4670.21
CTRECARTRUST REIT, INC.20200103A9.6710.895.465.265.445.63
CTRMCastor Maritime Inc. Common Sto20200103A162.55106.3046.4577.4859.8528.82
CTRNCiti Trends, Inc.20200103A28.8314.414.455.999.968.42
CTSCTS Corporation20200103A18.967.102.433.644.673.45
CTSHCognizant Technology Solutions20200103A2.243.211.532.051.681.16
CTSOCytosorbents Corp.20200103A79.3234.1417.7618.8616.3915.28
CTTCATCHMARK TIMBER TRUST, INC.20200103A12.427.435.725.611.711.82
CTVACorteva, Inc. Common Stock20200103A4.713.450.841.092.612.36
CTXRCitius Pharmaceuticals Inc. Com20200103A107.73177.83140.25145.6737.5832.16
CTXSCitrix Systems Inc20200103A3.685.971.752.834.213.14
CUBCubic Corporation20200103A14.228.232.662.665.575.57
CUBAHerzfeld Caribbean Basin Fund20200103A67.7165.01-6.22-6.5071.2371.51
CUBECubeSmart20200103A3.622.990.721.042.271.95
CUBICUSTOMERS BANCORP INC20200103A19.2813.424.585.368.848.05
CUECue Biopharma, Inc.20200103A58.3541.29-1.361.3042.6639.99
CUICUI Global, Inc.20200103A115.4991.7457.2758.3434.4733.41
CULPCulp, Inc.20200103A84.4424.1519.6920.134.464.02
CUOContinental Materials Corporati20200103A199.45130.07136.46134.38-6.39-4.31
CUREDirexion Daily Healthcare Bull20200103ETF7.7023.4319.8718.043.555.38
CUROCURO Group Holdings Corp.20200103A28.7817.335.168.3912.178.94
CUTInvesco MSCI Global Timber ETF20200103ETF15.1814.316.8811.057.433.26
CUTRCutera, Inc.20200103A31.7114.346.107.208.247.14
CUZCousins Properties Inc.20200103A5.682.77-0.040.872.811.90
CVACovanta Holding Corporation20200103A8.368.73-0.732.519.466.23
CVBFCVB Financial Corp20200103A5.7622.942.352.6920.5920.26
CVCOCavco Industries Inc.20200103A69.5926.6412.2215.7913.5810.02
CVCYCentral Valley Community Bancor20200103A68.4561.4418.5618.1742.8843.27
CVECenovus Energy Inc.20200103A9.798.121.011.687.116.43
CVEOCIVEO CORPORATION20200103A83.6664.4938.8044.1125.6920.37
CVETCovetrus, Inc. Common Stock20200103A12.8817.2712.1511.975.125.30
CVGICommercial Vehicle Group, Inc.20200103A32.3832.883.976.6628.9126.22
CVGWCalavo Growers Inc20200103A18.206.981.762.165.224.82
CVICVR ENERGY, INC.20200103A9.967.872.102.695.775.18
CVIACovia Holdings Corporation Comm20200103A110.94109.5084.4384.5825.0724.89
CVLTCommault Systems, Inc.20200103A9.034.540.770.893.763.65
CVLYCodorus Valley Bancorp Inc20200103A65.7870.5951.8349.6218.7620.97
CVMCel-Sci Corporation20200103A29.1551.7419.1922.4132.5729.34
CVNACarvana Co.20200103A11.646.633.153.213.493.43
CVRChicago Rivet & Machine Co.20200103A211.5549.0946.8946.892.202.20
CVSCVS HEALTH CORPORATION20200103A1.923.360.430.402.932.97
CVTICovenant Transportation Group,20200103A28.8851.279.1113.9542.1637.32
CVUCPI Aerostructures, Inc.20200103A77.1296.8788.0789.288.807.60
CVVCVD Equipment Corp.20200103A190.75130.75128.59128.592.152.15
CVXChevron Corporation20200103A1.883.172.522.410.650.76
CVYInvesco Zacks Multi-Asset Incom20200103ETF22.3424.5214.8614.869.669.66
CWCurtiss-Wright Corp.20200103A15.037.854.204.393.653.46
CWBSPDR Bloomberg Barclays Convert20200103ETF1.991.910.441.141.470.77
CWBCCommunity West BanCshares20200103A334.81304.70342.62342.62-37.92-37.92
CWBRCohBar, Inc. Common Stock20200103A292.86134.1179.6982.7954.4251.32
CWCOConsolidated Water Co Inc20200103A27.7049.1328.4330.4920.7018.64
CWEBDirexion Daily CSI China Intern20200103ETF25.8018.3312.4012.005.936.33
CWENClearway Energy, Inc. Class C C20200103A10.635.051.992.843.062.21
CWENAClearway Energy, Inc. Class A20200103A20.9611.9110.1610.221.751.69
CWHCamping World Holdings, Inc.20200103A16.4113.815.205.968.617.86
CWISPDR MSCI ACWI ex-US ETF20200103ETF4.243.622.092.561.541.05
CWKCushman & Wakefield plc Ordinar20200103A10.818.371.893.366.495.01
CWSAdvisorShares Focused Equity ET20200103ETF57.4424.4722.3822.622.091.85
CWSTCasella Waste Systems Inc20200103A20.3115.753.613.7612.1412.00
CWTCalifornia Water Service20200103A9.646.463.624.122.842.34
CXDCChina XD Plastics Company Limit20200103A301.87207.55161.41165.1146.1542.44
CXOCONCHO RESOURCES INC.20200103A7.634.182.581.681.602.50
CXPCOLUMBIA PROPERTY TRUST, INC.20200103A5.815.682.362.263.323.42
CXSEWisdomTree Trust WisdomTree Chi20200103ETF22.2911.5710.7710.920.800.65
CXWCoreCivic, Inc.20200103A10.1513.147.167.066.016.09
CYCypress Semiconductor20200103A4.272.991.351.971.631.02
CYANCyanotech Corp20200103A332.43303.49298.67298.674.834.83
CYBWisdomTree Chinese Yuan Strate20200103ETF67.3840.1740.1740.170.000.00
CYBECyberoptics Corp20200103A76.2254.3523.1922.8231.1631.54
CYBRCyberArk Software Ltd.20200103A10.505.471.622.393.853.08
CYCCCyclacel Pharmaceuticals, Inc20200103A104.52142.2593.4497.6048.8244.65
CYCNCyclerion Therapeutics, Inc. Co20200103A74.3652.1932.7028.4219.4823.76
CYDChina Yuchai International Ltd.20200103A77.8230.627.677.6822.9422.94
CYHCommunity Health Systems, Inc.20200103A38.1434.5415.7420.6918.8013.85
CYRNCYREN Ltd.20200103A414.23149.9587.6191.4162.3458.54
CYRXCryoPort, Inc. Common Stock20200103A30.2716.35-1.440.6917.7915.66
CYTKCytokinetics Inc.20200103A20.0015.013.540.3611.4714.65
CZAInvesco Zacks Mid-Cap ETF20200103ETF11.5417.045.355.9311.6811.11
CZNCCitizens & Northern Corporation20200103A88.9145.6943.1943.312.502.38
CZRCaesars Entertainment Corporati20200103A7.469.316.917.822.401.50
CZWICitizens Community Bancorp, Inc20200103A152.31129.00114.12120.0614.888.94
CZZCosan Limited20200103A10.847.654.484.173.173.49
DDominion Energy, Inc Common Sto20200103A2.312.441.160.951.281.50
DACDanaos Corporation20200103A67.7147.1621.9122.6925.2424.47
DAIOData I/O Corp20200103A139.0880.9325.9334.0455.0046.89
DAKTDaktronics Inc20200103A26.8718.5812.0011.276.587.31
DALDelta Air Lines, Inc.20200103A2.282.422.072.230.350.19
DALIFirst Trust DorseyWright DALI 120200103ETF17.9210.2011.5611.56-1.37-1.37
DALTAnfield Capital Diversified Alt20200103ETF24.4519.2118.9818.990.230.21
DANDana Incorporated20200103A6.085.371.211.704.153.67
DARDARLING INGREDIENTS INC.20200103A5.0215.218.759.146.466.10
DAREDare Bioscience, Inc. Common St20200103A133.26126.26124.06124.452.201.80
DAUDExchange-Traded Notes linked to20200103ETN69.559.279.279.270.000.00
DAUGFT Cboe Vest U.S. Equity Deep B20200103ETF19.7547.1147.1147.110.000.00
DAXGlobal X Funds Global X DAX Ger20200103ETF63.8744.4146.4444.41-2.030.00
DBDeutsche Bank Aktiengesellschaf20200103A12.318.323.443.844.874.41
DBAWXtrackers MSCI All World ex US20200103ETF16.9313.8813.8713.880.010.00
DBDDiebold Nixdorf Incorporated20200103A14.8610.561.533.039.037.53
DBEFXtrackers MSCI EAFE Hedged Equi20200103ETF2.972.480.841.141.641.34
DBEHiM DBi Hedge Strategy ETF20200103ETF36.86
DBEMXtrackers MSCI Emerging Markets20200103ETF60.0738.6237.1537.081.471.54
DBEUXtrackers MSCI Europe Hedged Eq20200103ETF3.266.65-1.38-0.818.067.50
DBEZXtrackers MSCI Eurozone Hedged20200103ETF16.1715.5315.6215.69-0.09-0.16
DBGRXtrackers MSCI Germany Hedged E20200103ETF68.0032.2232.2232.220.000.00
DBIDesigner Brands Inc.20200103A8.556.042.552.223.493.82
DBJPXtrackers MSCI Japan Hedged Equ20200103ETF7.483.311.824.001.49-0.69
DBLVAdvisorShares DoubleLine Value20200103ETF120.7490.5390.5490.540.000.00
DBMFiM DBi Managed Futures Strategy20200103ETF22.3513.695.6313.698.060.00
DBVTDBV Technologies S.A.20200103A23.5313.90-0.390.5614.2913.34
DBXDropbox, Inc. Class A20200103A6.049.755.715.934.043.81
DCARDropCar, Inc. Common Stock20200103A361.54372.12232.28232.66139.84139.46
DCHFExchange-Traded Notes linked to20200103ETN79.4890.3777.8377.8312.5512.55
DCIDonaldson Company, Inc.20200103A8.346.011.782.824.233.19
DCODucommun Incorporated20200103A16.706.934.615.152.321.77
DCOMDime Community Bancshares20200103A15.6719.3711.7712.387.606.99
DCPDCP Midstream, LP20200103A11.973.95-15.51-8.8119.4512.76
DCPHDeciphera Pharmaceuticals, Inc.20200103A23.7213.617.376.866.246.76
DDDuPont de Nemours, Inc. Common20200103A3.732.771.712.061.060.71
DDD3D Systems Corp20200103A12.029.943.183.566.766.38
DDGProshares Short Oil & Gas20200103ETF59.7896.1094.8994.891.211.21
DDIVFirst Trust Exchange-Traded Fun20200103ETF11.525.655.995.63-0.340.02
DDLSWisdomTree Dynamic Currency Hed20200103ETF30.4327.3830.5230.70-3.14-3.33
DDMProShares Ultra Dow3020200103ETF2.332.542.371.690.170.85
DDOGDatadog, Inc. Class A Common St20200103A14.619.158.067.161.091.99
DDSDillards Inc.20200103A20.3612.496.957.255.545.24
DDWMWisdomTree Dynamic Currency Hed20200103ETF20.9419.7619.4119.410.350.35
DEDeere & Company20200103A5.392.670.09-0.282.582.96
DEAEasterly Government Properties,20200103A4.545.140.722.424.422.72
DEACDiamond Eagle Acquisition Corp.20200103A23.1015.0414.1814.020.861.03
DECKDeckers Outdoor Corp20200103A11.115.442.982.942.462.50
DEEFXtrackers FTSE Developed ex US20200103ETF113.6830.7926.6826.634.114.16
DEFInvesco Defensive Equity ETF20200103ETF35.7326.4815.0112.1711.4714.31
DEFAiShares Adaptive Currency Hedge20200103ETF30.6847.329.5029.2937.8218.03
DEIDouglas Emmett, Inc.20200103A5.033.771.111.682.662.08
DELLDell Technologies Inc.20200103A6.484.701.481.853.222.85
DEMWisdomTree Emerging Markets Hig20200103ETF10.995.745.075.850.67-0.12
DENNDENNY'S CORP20200103A6.406.411.081.185.345.23
DESWisdomTree U.S. SmallCap Divide20200103ETF6.548.63-1.73-1.3610.359.99
DESPDespegar.com, Corp.20200103A43.0811.324.587.536.743.79
DEURExchange-Traded Notes linked to20200103ETN20.232.841.581.101.271.74
DEUSXtrackers Russell 1000 Comprehe20200103ETF21.575.654.634.771.020.88
DEWWisdomTree Global High Dividend20200103ETF13.7511.1611.8511.16-0.680.00
DFEWisdomTree Europe SmallCap Divi20200103ETF13.966.024.824.841.201.18
DFENDirexion Daily Aerospace & Defe20200103ETF17.0127.9718.5020.589.477.39
DFFNDIFFUSION PHARMACEUTICALS INC20200103A96.85130.06105.85109.1224.2120.95
DFINDonnelley Financial Solutions,20200103A36.8717.4511.9712.755.484.69
DFJWisdomTree Japan SmallCap Divid20200103ETF9.8511.739.248.922.492.81
DFNDReality Shares DIVCON Dividend20200103ETF59.9925.0323.8223.821.211.21
DFNLDavis Select Financial ETF20200103ETF49.5815.9515.8315.830.110.11
DFSDiscover Financial Services20200103A4.093.662.152.451.511.22
DFVLiPath US Treasury 5-year Bull E20200103ETF63.12
DFVSiPath US Treasury 5-year Bear E20200103ETF717.88
DGDollar General Corp.20200103A3.823.002.211.930.791.07
DGAZVelocityShares 3x Inverse Natur20200103ETN19.4511.135.166.405.984.73
DGBPExchange-Traded Notes linked to20200103ETN30.423.013.013.010.000.00
DGICADonegal Group Inc20200103A124.90182.44102.13102.4080.3180.04
DGICBDonegal Group Inc20200103A490.08444.04444.04444.040.000.00
DGIIDigi International Inc20200103A19.1610.715.575.265.145.45
DGLDVelocitySharesTM 3x Inverse Gol20200103ETF5.856.051.775.994.280.06
DGLYDigital Ally, Inc. Common Stock20200103A201.24163.18136.26140.7026.9122.48
DGPDB Gold Double Long ETN due Feb20200103ETN47.5731.9825.6829.266.312.73
DGREWisdomTree Trust WisdomTree Eme20200103ETF48.3827.3223.4924.343.832.98
DGROiShares Core Dividend Growth ET20200103ETF2.432.742.591.580.151.16
DGRSWisdomTree Trust WisdomTree U.S20200103ETF28.4310.9910.5010.440.490.55
DGRWWisdomTree Trust WisdomTree U.S20200103ETF2.448.096.805.031.303.07
DGSWisdomTree Emerging Markets Sma20200103ETF9.074.252.452.541.801.71
DGTSPDR Global Dow ETF (based on T20200103ETF13.676.086.216.17-0.13-0.09
DGXQuest Diagnostics Inc.20200103A6.244.640.491.004.153.64
DGZDB Gold Short ETN due February20200103ETN104.42118.03118.03118.030.000.00
DHID.R. Horton Inc.20200103A2.602.650.280.312.362.33
DHILDiamond Hill Investment Group20200103A95.2044.0526.6828.0517.3215.98
DHRDanaher Corporation20200103A2.592.26-0.38-0.352.642.61
DHSWisdomTree U.S. High Dividend F20200103ETF3.762.232.232.230.000.00
DHTDHT HOLDINGS, INC.20200103A11.8510.224.325.175.905.05
DHXDHI Group, Inc.20200103A49.6829.8114.7015.4815.1214.34
DIASPDR Dow Jones Industrial Avera20200103ETF0.867.807.647.460.180.34
DIALColumbia Diversified Fixed Inco20200103ETF12.279.238.278.670.960.56
DIETDefiance Next Gen Food and Agri20200103ETF22.3531.6917.6317.6314.0614.06
DIGProShares Ultra Oil & Gas20200103ETF5.3814.9415.0512.33-0.052.67
DIMWisdomTree International MidCap20200103ETF15.5210.106.366.423.743.68
DINDine Brands Global, Inc.20200103A13.885.89-0.140.466.035.43
DINTDavis Select International ETF20200103ETF80.8383.8783.9683.92-0.10-0.05
DIODDiodes Inc20200103A14.6311.075.634.115.436.96
DISThe Walt Disney Company20200103A1.551.411.230.440.190.97
DISCADiscovery, Inc. Series A Common20200103A3.304.210.631.063.583.15
DISCBDiscovery, Inc. Series B Common20200103A63.63
DISCKDiscovery, Inc. Series C Common20200103A3.554.310.771.033.543.29
DISHDISH Network Corp.20200103A4.358.657.087.331.571.32
DITAMCON Distributing Co.20200103A249.75184.14184.14184.140.000.00
DIVGlobal X SuperDividend U.S. ETF20200103ETF12.336.881.281.275.605.61
DIVAAGFiQ Hedged Dividend Income Fu20200103ETF58.9813.97-158.68-158.68172.65172.65
DIVBiShares U.S. Dividend and Buyba20200103ETF12.384.260.701.533.552.73
DIVCC-Tracks Exchange Traded Notes20200103ETN146.71
DIVOAmplify CWP Enhanced Dividend I20200103ETF49.3843.8226.9331.3616.8912.46
DIVYReality Shares DIVS ETF20200103ETF145.1461.4058.5458.542.862.86
DJCBETRACS Bloomberg Commodity Inde20200103ETN173.16
DJCIETRACS Linked to the Bloomberg20200103ETN29.8918.9524.5120.58-5.55-1.62
DJDInvesco Dow Jones Industrial Av20200103ETF45.7833.0831.4831.491.601.59
DJPiPath Bloomberg Commodity Index20200103ETN6.067.165.054.422.112.74
DJPYExchange-Traded Notes linked to20200103ETN38.8316.277.8916.278.390.00
DKDelek US Holdings, Inc.20200103A11.2910.625.857.584.773.03
DKLDELEK LOGISTICS PARTNERS, LP20200103A34.2424.0314.6815.159.358.88
DKSDick's Sporting Goods, Inc.20200103A5.113.720.981.182.732.54
DLADelta Apparel Inc.20200103A108.5170.0062.2562.557.757.45
DLBDolby Laboratories, Inc.Class A20200103A9.025.361.921.803.433.56
DLBRVelocityShares Short LIBOR ETN20200103ETN50.916.650.000.006.656.65
DLHCDLH Holdings Corp.20200103A572.54373.22382.64385.82-9.43-12.61
DLNWisdomTree U.S. LargeCap Divide20200103ETF2.8511.213.803.207.418.01
DLNGDYNAGAS LNG PARNERS LP20200103A107.5476.9767.3868.439.588.53
DLPHDelphi Technologies PLC Ordinar20200103A18.1011.471.802.889.678.58
DLPNDolphin Entertainment, Inc.20200103A283.41311.52307.92307.923.603.60
DLRDigital Realty Trust, Inc.20200103A3.803.221.631.711.601.52
DLSWisdomTree International SmallC20200103ETF8.366.795.845.860.950.93
DLTHDuluth Holdings Inc. Class B Co20200103A22.8415.451.453.3014.0012.15
DLTRDollar Tree Inc.20200103A4.573.311.551.811.761.50
DLXDeluxe Corporation20200103A13.135.130.260.744.874.39
DMACDiaMedica Therapeutics Inc. Com20200103A173.82238.7491.2990.67147.44148.07
DMDVAAM S& P Developed Markets High20200103ETF673.57745.08489.54489.54255.54255.54
DMLPDorchester Minerals LP20200103A43.9323.2915.9616.607.336.69
DMPIDelMar Pharmaceuticals, Inc. Co20200103A282.13262.12236.06231.3626.0630.75
DMRCDigimarc Corporation20200103A71.6035.832.432.4533.4033.38
DMREDeltaShares S&P EM 100 & Manage20200103ETF52.6115.1014.7515.100.350.00
DMRIDeltaShares S&P International M20200103ETF285.858.16-127.70-127.70135.86135.86
DMRLDeltaShares S&P 500 Managed Ris20200103ETF56.6354.3041.1341.2913.1613.01
DMRMDeltaShares S&P 400 Managed Ris20200103ETF51.510.280.280.280.000.00
DMRSDeltaShares S&P 600 Managed Ris20200103ETF53.376.855.725.721.121.12
DMTKDermTech, Inc. Common Stock20200103A122.7281.7652.6963.6229.0718.14
DNKNDunkin' Brands Group, Inc.20200103A6.093.210.780.912.432.30
DNLWisdomTree Global ex-US Quality20200103ETF18.1015.386.609.188.786.20
DNLIDenali Therapeutics Inc. Common20200103A32.1523.649.307.4014.3416.24
DNNDenison Mines Corp20200103A26.3819.9116.2113.993.705.91
DNOVFT Cboe Vest U.S. Equity Deep B20200103ETF25.9223.8723.5923.590.280.28
DNOWNOW INC.20200103A10.0312.341.994.9010.347.44
DNRDenbury Resources, Inc.20200103A66.0655.9817.8031.5638.2024.42
DODiamond Offshore Drilling20200103A13.4112.947.915.785.047.16
DOCPHYSICIANS REALTY TRUST20200103A5.576.033.353.112.692.93
DOCUDocuSign, Inc. Common Stock20200103A9.467.562.873.694.693.87
DOGProShares Short Dow3020200103ETF2.072.091.540.760.561.33
DOGSArrow Dogs of the World ETF20200103ETF106.520.000.00-0.680.000.68
DOGZDogness (International) Corpora20200103A391.14262.83203.93209.5558.9053.28
DOLWisdomTree International LargeC20200103ETF15.3022.5313.1513.199.379.34
DOMODomo, Inc. Class B Common Stock20200103A27.9015.127.726.267.408.86
DONWisdomTree U.S. MidCap Dividend20200103ETF5.404.953.974.350.990.62
DOOWisdomTree international Divide20200103ETF16.3710.5310.5310.530.000.00
DOOOBRP Inc. Common Subordinate Vot20200103A11.858.112.894.455.233.67
DOORMASONITE INTERNATIONAL CORP20200103A18.287.035.084.461.952.57
DORMDorman Products, Inc. New20200103A22.6817.925.856.0312.0711.89
DOVDover Corporation20200103A6.223.442.010.581.432.87
DOWDow Inc.20200103A5.483.461.203.472.270.00
DOXAmdocs Limited20200103A6.577.111.290.815.826.29
DPSTDirexion Daily Regional Banks B20200103ETF24.1854.0137.7643.1616.2410.85
DPWDPW Holdings, Inc.20200103A185.36229.41135.54156.6593.9672.83
DPZDomino's Pizza Inc.20200103A7.893.980.782.483.201.50
DRADDigirad Corporation20200103A356.26189.23124.14124.2765.0964.96
DREDuke Realty Corp.20200103A3.032.810.400.782.412.03
DRHDiamondRock Hospitality Company20200103A9.177.442.822.474.614.95
DRIDarden Restaurants, Inc.20200103A3.422.560.931.011.641.55
DRIODarioHealth Corp. Common Stock20200103A185.5369.3549.3252.0720.0317.28
DRIPDirexion Daily S&P Oil & Gas Ex20200103ETF24.7917.015.816.6311.2010.38
DRIVGlobal X Autonomous & Electric20200103ETF54.0142.2534.8036.847.445.40
DRNDirexion Daily Real Estate Bull20200103ETF34.4146.4828.3531.9718.1314.51
DRNADicerna Pharmaceuticals, Inc.20200103A23.5326.5021.4020.075.106.43
DRQDril-Quip, Inc.20200103A18.3112.58-0.03-0.2912.6112.87
DRRMarket Vectors Double Short Eur20200103ETN
DRRXDurect Corp20200103A42.3640.5622.1527.0418.4113.52
DRSKAptus Defined Risk ETF20200103ETF17.2214.2413.6913.850.550.39
DRTTDIRTT Environmental Solutions L20200103A64.0256.3354.3053.012.023.31
DRVDirexion Daily Real Estate Bear20200103ETF45.4742.6030.1937.2812.415.32
DRWWisdomTree Global ex-US Real Es20200103ETF21.2310.6910.1111.260.59-0.56
DSDrive Shack Inc.20200103A30.5947.2629.2128.5018.0518.83
DSEDuff & Phelps Select MLP and Mi20200103A34.4734.716.767.0727.9427.64
DSGXDescartes Systems Group Inc20200103A8.835.280.281.025.004.25
DSIiShares MSCI KLD 400 Social ETF20200103ETF3.954.180.522.603.661.59
DSKEDaseke, Inc. Common Stock20200103A87.2965.0319.7220.8245.3144.20
DSLVVelocitySharesTM 3x Inverse Sil20200103ETF16.969.774.252.805.526.97
DSPGDSP Group Inc20200103A29.4329.584.194.9025.3924.68
DSSDocument Security Systems, Inc.20200103A102.34104.1777.8784.6526.3019.52
DSSIDiamond S Shipping Inc. Common20200103A31.2417.079.2910.697.786.38
DSTLDistillate U.S. Fundamental Sta20200103ETF17.9834.1030.3430.733.763.36
DSWLDeswell Industries Inc20200103A147.06131.99131.99131.990.000.00
DSXDiana Shipping, Inc.20200103A33.9653.4238.3641.6115.2511.85
DTDynatrace, Inc.20200103A13.407.183.693.843.493.33
DTDWisdomTree U.S. Total Dividend20200103ETF3.133.073.112.98-0.040.10
DTEDTE Energy Company20200103A3.463.562.552.901.010.66
DTEADAVIDsTEA Inc. Common Stock20200103A127.12102.5383.3883.3819.1519.15
DTECALPS Disruptive Technologies ET20200103ETF36.4862.3562.3562.360.000.00
DTHWisdomTree International High D20200103ETF14.4510.9310.7210.900.210.03
DTILPrecision BioSciences, Inc. Com20200103A53.0128.0013.4113.5714.6014.40
DTNWisdomTree U.S. Dividend ex-Fin20200103ETF3.747.682.102.235.595.46
DTODB Crude Oil Double Short Excha20200103ETN191.51167.44147.78149.6019.6617.85
DTSSDatasea Inc. Common Stock20200103A539.66274.34246.73246.7327.6127.61
DTULiPath US Treasury 2-year Bull E20200103ETF287.18
DTUSiPath US Treasury 2-year Bear E20200103ETF1240.57
DTYLiPath US Treasury 10-year Bull20200103ETF26.1214.6714.6714.670.000.00
DUGProShares UltraShort Oil & Gas20200103ETF8.208.951.561.897.397.06
DUKDuke Energy Corporation20200103A1.991.890.59-0.031.311.93
DURAVanEck Vectors Morningstar Dura20200103ETF7.7817.3521.4720.73-4.12-3.38
DUSADavis Select U.S. Equity ETF20200103ETF42.7644.3144.2944.280.010.03
DUSLDirexion Daily Industrials Bull20200103ETF37.3220.4222.6322.37-2.21-1.96
DUSTDirexion Daily Gold Miners Inde20200103ETF17.9716.8910.4010.966.495.89
DVADaVita Inc.20200103A3.995.581.152.724.432.86
DVAXDynavax Technologies Corporatio20200103A20.2429.4010.8718.9518.5210.46
DVDDover Motorsports20200103A106.19100.2999.9299.920.370.37
DVLUFirst Trust Dorsey Wright Momen20200103ETF15.8013.1913.1913.190.000.00
DVNDevon Energy Corporation20200103A4.045.284.634.380.660.92
DVOLFirst Trust Dorsey Wright Momen20200103ETF12.026.133.493.472.652.66
DVOPSource Dividend Opportunity ETF20200103ETF64.1548.3648.3648.360.000.00
DVPDeep Value ETF20200103ETF23.1211.5310.4010.661.130.87
DVYiShares Select Dividend ETF20200103ETF1.842.082.322.31-0.24-0.22
DVYAiShares Asia/Pacific Dividend E20200103ETF32.5718.4117.3018.411.110.00
DVYEiShares Emerging Markets Divide20200103ETF10.549.7210.8610.81-1.14-1.09
DWASInvesco DWA SmallCap Momentum E20200103ETF21.5122.4119.1819.523.232.89
DWATArrow Investments Trust Arrow D20200103ETF80.8317.5717.5717.570.000.00
DWAWAdvisorShares Dorsey Wright FSM20200103ETF23.705.515.515.510.000.00
DWCRArrow DWA Country Rotation ETF20200103ETF87.2583.9283.9283.920.000.00
DWEQAdvisorShares Dorsey Wright Alp20200103ETF30.8042.7742.7742.770.000.00
DWFISPDR Dorsey Wright Fixed Income20200103ETF9.807.096.786.920.310.16
DWLDDavis Select Worldwide ETF20200103ETF40.1927.0627.0827.09-0.02-0.03
DWMWisdomTree International Equity20200103ETF15.4216.0014.2916.881.71-0.88
DWMFWisdomTree International Multif20200103ETF57.2835.8935.1335.130.760.76
DWPPFirst Trust Dorsey Wright Peopl20200103ETF37.5655.6154.4655.641.15-0.03
DWSHAdvisorShares Dorsey Wright Sho20200103ETF49.4535.1610.2619.5324.9015.62
DWSNDawson Geophysical Company New20200103A67.5551.7158.2353.46-6.52-1.76
DWUSAdvisorShares Dorsey Wright FSM20200103ETF40.679.529.529.520.000.00
DWXSPDR S&P International Dividend20200103ETF6.5811.9811.018.000.973.98
DXDynex Capital, Inc.20200103A10.639.732.784.056.945.68
DXCDXC Technology Company20200103A5.064.001.752.542.251.46
DXCMDexCom, Inc.20200103A13.836.692.091.894.604.80
DXDProShares UltraShort Dow 3020200103ETF4.504.382.912.401.481.98
DXGEWisdomTree Germany Hedged Equit20200103ETF81.2741.9940.7141.991.290.00
DXJWisdomTree Japan Hedged Equity20200103ETF1.965.451.741.913.753.58
DXJSWisdomTree Japan Hedged SmallCa20200103ETF57.0426.9613.4014.2113.5612.75
DXLGDestination XL Group, Inc.20200103A120.1675.1675.1675.160.000.00
DXPEDXP Enterprises Inc20200103A72.6830.3711.2710.2819.0920.08
DXYNDixie Group Inc20200103A287.52427.10443.86444.69-16.76-17.59
DYDycom Industries, Inc.20200103A16.009.181.511.607.677.58
DYAIDyadic International, Inc.20200103A96.0751.2835.6036.8215.6814.47
DYLSWisdomTree Dynamic Long/Short U20200103ETF16.8725.0324.6615.110.369.92
DYNFBlackRock U.S. Equity Factor Ro20200103ETF10.8936.4236.3736.370.050.05
DYNTDynatronics Corp20200103A244.89270.11207.84202.8762.2767.24
DZKDirexion Daily Developed Market20200103ETF21.6619.18-1.3420.8320.52-1.65
DZSIDASAN Zhone Solutions, Inc20200103A87.6362.7413.0312.1149.7150.64
DZZDB Gold Double Short ETN due Fe20200103ETN71.5443.8342.7344.421.10-0.58
EAElectronic Arts Inc20200103A3.644.35-1.140.725.493.63
EAFGrafTech International Ltd.20200103A9.679.584.745.074.844.51
EAGGiShares ESG US Aggregate Bond E20200103ETF3.252.431.001.351.431.07
EARNELLINGTON RESIDENTIAL MORTGAGE20200103A32.5820.8230.1130.11-9.29-9.29
EARSAuris Medical Holding Ltd. Comm20200103A133.90137.0482.9688.1654.0848.88
EASGXtrackers MSCI EAFE ESG Leaders20200103ETF18.217.407.407.400.000.00
EASIAmplify EASI Tactical Growth ET20200103ETF25.0315.7215.7215.720.000.00
EASTEASTSIDE DISTILLING , INC.20200103A566.69266.95-84.8278.72351.77188.23
EATBrinker International, Inc.20200103A9.363.993.173.260.820.73
EBEventbrite, Inc. Class A Common20200103A19.7911.382.893.098.488.29
EBAYeBay Inc20200103A2.823.390.390.933.002.46
EBFEnnis, Inc.20200103A19.429.543.283.666.265.88
EBIXEbix Inc20200103A18.129.370.500.958.878.42
EBIZGlobal X E-commerce ETF20200103ETF31.5731.9834.1533.51-2.17-1.52
EBMTEagle Bancorp Montana, Inc20200103A107.0289.7287.6088.912.120.80
EBNDSPDR Bloomberg Barclays Emergin20200103ETF6.053.493.343.100.150.39
EBSEmergent Biosolutions, Inc.20200103A16.656.151.251.724.904.43
EBSBMeridian Bancorp, Inc.20200103A14.7412.791.691.8911.1010.90
EBTCEnterprise Bancorp Inc.20200103A108.6943.7135.1637.358.556.36
ECHiShares MSCI Chile ETF20200103ETF16.6811.816.548.345.263.47
ECHOEcho Global Logistics, Inc.20200103A14.9437.58-3.71-3.8341.3041.41
ECLEcolab, Inc.20200103A5.146.353.463.942.892.41
ECLNFirst Trust EIP Carbon Impact E20200103ETF11.589.299.329.32-0.03-0.03
ECNSiShares MSCI China Small-Cap ET20200103ETF87.6776.5575.9076.550.650.00
ECOLUS Ecology, Inc.20200103A24.1115.415.054.9710.3610.43
ECOMCHANNELADVISOR CORPORATION20200103A26.3617.339.5710.887.766.45
ECONColumbia Emerging Markets Consu20200103ETF16.855.554.474.301.071.25
ECORelectroCore, Inc. Common Stock20200103A195.76138.8783.1866.7955.6972.08
ECOWPacer Emerging Markets Cash Cow20200103ETF54.8813.2613.2613.260.000.00
ECPGEncore Capital Group, Inc.20200103A18.678.795.646.463.162.33
ECTECA Marcellus Trust 1 Interest20200103A603.38887.51304.80304.88582.71582.63
EDConsolidated Edison, Inc.20200103A3.151.70-0.20-0.311.902.02
EDCDirexion Daily Emerging Markets20200103ETF5.854.101.592.372.511.73
EDENiShares MSCI Denmark ETF20200103ETF20.4423.6023.0423.040.550.55
EDITEditas Medicine, Inc. Common St20200103A15.3811.71-1.030.3412.7411.37
EDIVSPDR S&P Emerging Markets Divid20200103ETF38.1221.0723.4023.42-2.33-2.35
EDNTEdison Nation, Inc. Common Stoc20200103A193.82143.2588.5288.5954.7354.66
EDOGALPS Emerging Sector Dividend D20200103ETF43.7834.4934.4834.350.010.14
EDOWFirst Trust Dow 30 Equal Weight20200103ETF21.7912.3512.3312.340.030.02
EDRYEuroDry Ltd. Common Shares20200103A1078.27494.88406.96479.6287.9215.26
EDSAEdesa Biotech, Inc. Common Shar20200103A336.28239.22168.37168.3770.8570.85
EDUCEducational Development Corp20200103A148.7478.9876.7676.762.222.22
EDVVanguard World Funds Extended D20200103ETF9.989.041.135.057.903.99
EDZDirexion Daily Emerging Markets20200103ETF3.223.500.780.662.722.84
EEEl Paso Electric Company20200103A3.443.242.212.231.031.02
EEFTEuronet Worldwide Inc20200103A12.114.691.661.603.033.10
EEHELEMENTS Linked to the SPECTRUM20200103ETN420.79
EELVInvesco S&P Emerging Markets Lo20200103ETF40.6913.5512.8413.050.720.50
EEMiShares MSCI Emerging Markets E20200103ETF2.222.010.640.781.371.24
EEMAiShares MSCI Emerging Markets A20200103ETF30.5127.0728.1129.27-1.04-2.20
EEMDAAM S&P Emerging Markets High D20200103ETF55.1729.6529.6529.650.000.00
EEMOInvesco S&P Emerging Markets Mo20200103ETF97.0231.2232.2132.21-0.99-0.99
EEMSiShares MSCI Emerging Markets S20200103ETF58.4125.7625.5425.900.22-0.14
EEMViShares Edge MSCI Min Vol Emerg20200103ETF3.863.242.131.841.111.40
EEMXSPDR MSCI Emerging Markets Foss20200103ETF37.6815.0110.8210.824.194.19
EESWisdomTree U.S. SmallCap Fund20200103ETF14.0315.9313.9113.742.022.19
EETProShares Ultra MSCI Emerging M20200103ETF43.7016.9516.4016.350.550.60
EEVProShares Trust UltraShort MSCI20200103ETF4.543.590.920.922.672.67
EEXEmerald Holding, Inc.20200103A38.9427.5221.2421.216.286.30
EFAiShares MSCI EAFE ETF20200103ETF1.441.290.340.520.960.77
EFADProShares MSCI EAFE Dividend Gr20200103ETF22.3529.0129.8329.12-0.82-0.11
EFASGlobal X MSCI SuperDividend EAF20200103ETF42.6228.9326.8830.262.05-1.33
EFAViShares Edge MSCI Min Vol EAFE20200103ETF1.501.880.740.771.141.11
EFAXSPDR MSCI EAFE Fossil Fuel Rese20200103ETF34.0111.6113.7111.63-2.11-0.02
EFCEllington Financial Inc. Common20200103A6.286.522.811.823.724.70
EFGiShares MSCI EAFE Growth ETF20200103ETF12.497.487.277.370.210.11
EFNLiShares MSCI Finland ETF20200103ETF46.6221.7819.8921.801.89-0.01
EFOProShares Ultra MSCI EAFE20200103ETF83.58133.61130.74131.702.861.91
EFOIEnergy Focus, Inc.20200103A212.87222.68233.15235.24-10.47-12.55
EFSCEnterprise Financial Services C20200103A26.7911.294.634.746.666.55
EFUProShares Trust UltraShort MSCI20200103ETF44.0732.281.0112.6831.2719.60
EFViShares MSCI EAFE Value ETF20200103ETF2.212.081.751.460.330.62
EFXEquifax, Incorporated20200103A6.724.21-0.060.114.274.09
EFZProShares Trust Short MSCI EAFE20200103ETF18.018.992.883.136.105.86
EGANeGain Corporation20200103A51.8050.9831.8632.7619.1118.22
EGBNEagle Bancorp Inc20200103A20.4825.887.047.4418.8418.45
EGHT8x8, Inc. Common Stock20200103A9.176.793.383.073.423.72
EGLEEagle Bulk Shipping Inc.20200103A46.9939.003.226.2635.7832.74
EGOEldorado Gold Corporation20200103A12.4810.693.362.697.327.99
EGOVNIC Inc20200103A10.8425.322.762.1922.5623.13
EGPEastGroup Properties Inc.20200103A12.766.882.912.873.974.01
EGPTVanEck Vectors Egypt Index ETF20200103ETF82.5471.555.5025.3666.0546.19
EGRXEagle Pharmaceuticals, Inc.20200103A25.7119.004.513.5114.4815.49
EGYVaalco Energy, Inc.20200103A57.9367.7262.9862.734.744.99
EHCEncompass Health Corporation Co20200103A8.474.041.331.292.722.75
EHTHeHealth, Inc.20200103A19.0812.773.212.109.5610.66
EIDOiShares MSCI Indonesia ETF20200103ETF3.963.651.091.282.532.38
EIDXEidos Therapeutics, Inc. Common20200103A128.2854.2517.6017.4336.6536.82
EIGEmployers Holdings, Inc.20200103A17.689.393.263.816.125.58
EIGIEndurance International Group H20200103A32.3287.8919.0418.3468.8569.77
EIGREiger BioPharmaceuticals, Inc.20200103A51.2942.125.824.1736.3037.95
EINCVanEck Vectors Energy Income ET20200103ETF72.7345.3543.4843.481.871.87
EIRLiShares MSCI Ireland ETF20200103ETF34.9733.5331.2631.382.272.15
EISiShares MSCI Israel ETF20200103ETF39.3828.6429.8129.81-1.17-1.17
EIXEdison International20200103A4.242.400.421.211.981.19
EJANInnovator MSCI Emerging Markets20200103ETF21.8415.5214.6114.600.910.92
EJULInnovator MSCI Emerging Markets20200103ETF45.9616.4516.4516.450.000.00
EKARIdeanomics NextGen Vehicles and20200103ETF74.7718.9018.9018.900.000.00
EKSOEkso Bionics Holdings, Inc. Com20200103A82.14158.0968.6561.7789.4396.32
ELThe Estee Lauder Companies Inc.20200103A5.033.822.752.541.071.28
ELAEnvela Corporation20200103A138.18145.13145.13145.130.000.00
ELANElanco Animal Health Incorporat20200103A4.5610.718.839.651.881.06
ELDWisdomTree Emerging Markets Loc20200103ETF52.2739.8539.8739.87-0.02-0.02
ELFe.l.f. Beauty, Inc.20200103A16.8812.965.556.037.416.93
ELGXEndologix Inc20200103A126.1285.5353.0050.7932.5334.75
ELLOEllomay Capital LTD20200103A117.2186.4453.5253.1332.9233.31
ELMDElectromed, Inc.20200103A153.0775.5658.4957.3417.0618.22
ELOXEloxx Pharmaceuticals, Inc. Com20200103A104.6660.8012.7213.4648.0847.33
ELSEquity Lifestyle Properties, In20200103A6.503.270.891.562.381.71
ELSEElectro-Sensors Inc20200103A296.62186.3891.0191.0195.3695.36
ELTKEltek Ltd20200103A174.53166.24130.07132.0636.1734.18
ELVTElevate Credit, Inc.20200103A37.4225.317.258.0218.0617.29
ELYCallaway Golf Company20200103A8.638.223.383.614.834.61
EMAGVanEck Vectors Emerging Markets20200103ETF189.20166.78166.78166.780.000.00
EMANeMagin Corporation20200103A119.26148.42118.47118.4529.9629.97
EMBiShares J.P. Morgan USD Emergin20200103ETF0.971.560.721.280.850.29
EMBHiShares Interest Rate Hedged Em20200103ETF34.7575.8883.8179.05-7.92-3.17
EMCBWisdomTree Emerging Markets Cor20200103ETF58.2040.2040.2040.20-0.01-0.01
EMCFEmclaire Financial Corp20200103A243.19101.3882.7482.7418.6418.64
EMCGWisdomTree Emerging Markets Con20200103ETF68.6549.0640.0840.088.978.97
EMDVProShares MSCI Emerging Markets20200103ETF35.9611.74-2.57-0.9214.3112.66
EMEEMCOR Group, Inc.20200103A16.899.747.597.232.162.51
EMFMGlobal X MSCI Next Emerging & F20200103ETF26.895.965.935.960.030.00
EMGFiShares Edge MSCI Multifactor E20200103ETF17.149.149.129.050.010.09
EMHYiShares J.P. Morgan EM High Yie20200103ETF7.913.212.813.010.400.20
EMIFiShares Emerging Markets Infras20200103ETF84.5348.6848.6848.680.000.00
EMIHXtrackers Emerging Markets Bond20200103ETF49.9327.8527.8527.850.000.00
EMKREmcore Corp20200103A73.4527.9422.4523.045.504.91
EMLEastern Company20200103A215.93114.1173.8295.3240.2918.79
EMLCVanEck Vectors J.P. Morgan EM L20200103ETF2.993.142.532.230.610.91
EMLPFirst Trust North American Ener20200103ETF4.754.611.441.963.172.65
EMMFWisdomTree Emerging Markets Mul20200103ETF55.1013.6612.9813.980.68-0.33
EMMSEmmis Communications Corp20200103A259.9697.2764.0765.7833.2031.49
EMNEastman Chemical Company20200103A5.732.930.702.042.230.89
EMNTPIMCO Enhanced Short Maturity A20200103ETF1.961.601.601.600.000.00
EMPEntergy Mississippi, LLC First20200103A12.439.982.118.227.881.77
EMQQEMQQ The Emerging Markets Inter20200103ETF15.7316.626.735.259.8911.37
EMREmerson Electric Co.20200103A2.553.914.234.59-0.32-0.68
EMSGXtrackers MSCI Emerging Markets20200103ETF26.1428.9625.3225.323.633.63
EMTLSPDR DoubleLine Emerging Market20200103ETF22.1119.355.065.1114.3014.24
EMTYProShares Decline of the Retail20200103ETF13.756.9413.3810.08-6.43-3.14
EMXEMX Royalty Corporation20200103A93.9965.6556.1156.119.549.54
EMXCiShares MSCI Emerging Markets e20200103ETF33.2027.5627.5527.530.020.04
ENBEnbridge, Inc20200103A2.572.821.201.221.611.60
ENBLENABLE MIDSTREAM PARTNERS, LP20200103A10.499.102.813.096.286.00
ENDPEndo International plc20200103A21.8520.548.952.2711.5818.27
ENFRAlerian Energy Infrastructure E20200103ETF24.6128.84-9.07-9.0737.9137.91
ENGENGlobal Corp20200103A84.9847.9845.6945.702.292.28
ENLCENLINK MIDSTREAM, LLC20200103A16.2217.5211.9113.445.604.08
ENLVEnlivex Therapeutics Ltd. Ordin20200103A397.79136.9689.7389.7347.2347.23
ENOBEnochian Biosciences Inc. Commo20200103A152.0289.1765.1668.2424.0120.92
ENORiShares MSCI Norway ETF20200103ETF54.0928.7128.7028.700.010.01
ENPHEnphase Energy, Inc.20200103A9.137.704.575.073.132.63
ENREnergizer Holdings, Inc20200103A13.5610.296.236.694.053.59
ENSEnerSys, Inc.20200103A14.539.573.643.975.945.60
ENSGThe Ensign Group, Inc.20200103A16.587.633.633.194.004.44
ENSVEnservco Corp.20200103A197.26166.24107.12123.5059.1242.74
ENTGlobal Eagle Entertainment Inc.20200103A237.52316.38254.00254.6262.3861.76
ENTAEnanta Pharmaceuticals, Inc20200103A29.8311.967.215.454.746.51
ENTGEntegris Inc20200103A8.345.601.301.604.293.99
ENTRERShares Entrepreneur 30 ETF20200103ETF27.9513.3821.4321.43-8.05-8.05
ENTXEntera Bio Ltd. Ordinary Shares20200103A704.06550.74538.55550.7412.190.00
ENVENVESTNET, INC.20200103A14.4013.4712.1914.961.27-1.49
ENVAEnova International, Inc.20200103A24.0614.75-2.33-0.5217.0815.27
ENZEnzo Biochem, Inc.20200103A67.2044.6831.8238.8112.855.86
ENZLiShares Trust iShares MSCI New20200103ETF31.9518.7619.2019.64-0.44-0.88
EOGEOG Resources, Inc.20200103A4.313.48-1.771.015.252.47
EOLSEvolus, Inc. Common Stock20200103A45.0426.1012.9313.1613.1712.94
EPACEnerpac Tool Group Corp.20200103A9.065.96-0.600.696.565.27
EPAMEPAM SYSTEMS, INC.20200103A17.427.602.943.124.664.48
EPAYBottomline Technologies Inc20200103A11.8411.381.445.539.955.85
EPCEdgewell Personal Care Company20200103A12.085.261.362.023.913.24
EPDEnterprise Products Partners L.20200103A3.623.282.991.640.291.64
EPHEiShares MSCI Philippines ETF20200103ETF8.975.373.173.622.201.75
EPIWisdomTree India Earnings Fund20200103ETF4.053.211.651.941.561.27
EPIXESSA Pharma Inc. Common Stock20200103A190.47173.31154.57168.6518.734.66
EPMEvolution Petroleum Corporation20200103A50.6235.6211.1613.4924.4622.12
EPOLiShares MSCI Poland ETF20200103ETF4.915.703.413.452.292.25
EPPiShares MSCI Pacific ex Japan E20200103ETF2.332.140.961.161.160.96
EPREPR Properties20200103A6.565.061.211.593.853.48
EPRFInnovator S&P Investment Grade20200103ETF18.25101.35-17.79-18.12119.15119.48
EPRTEssential Properties Realty Tru20200103A9.597.261.653.455.613.81
EPSWisdomTree U.S. LargeCap Fund20200103ETF19.4614.1212.712.291.4111.84
EPSNEpsilon Energy Ltd.20200103A288.71507.70457.86467.5349.8340.17
EPUiShares MSCI Peru ETF20200103ETF21.3623.5819.3015.554.288.03
EPVProShares UltraShort FTSE Europ20200103ETF32.6036.7131.3130.735.405.97
EPZMEpizyme, Inc20200103A24.7016.464.837.0211.629.43
EQEquillium, Inc. Common Stock20200103A497.98275.01161.87196.98113.1478.03
EQALInvesco Russell 1000 Equal Weig20200103ETF5.9510.077.548.922.531.15
EQBKEquity Bancshares, Inc. Class A20200103A143.2030.854.2815.5326.5715.32
EQCEquity Commonwealth20200103A5.043.290.140.663.152.63
EQHEquitable Holdings, Inc.20200103A4.513.500.000.763.492.74
EQIXEquinix, Inc. Common Stock REIT20200103A14.365.581.341.783.873.09
EQLALPS Equal Sector Weight ETF20200103ETF13.2110.436.867.023.573.41
EQMEQM Midstream Partners, LP20200103A15.798.774.044.684.744.10
EQREquity Residential20200103A2.832.88-0.30-0.233.193.12
EQRRProShares Equities for Rising R20200103ETF15.6215.8410.4610.815.375.03
EQSEquus Total Return, Inc.20200103A595.49215.01-7.60-7.60222.61222.61
EQTEQT CORP20200103A10.117.940.723.567.214.38
EQWLInvesco S&P 100 Equal Weight ET20200103ETF26.4651.3438.4937.2412.8514.09
EQXEquinox Gold Corp.20200103A22.9916.69-0.553.6217.2413.07
ERAERA GROUP INC.20200103A43.5931.8120.1620.3011.6411.51
ERFEnerplus Corporation20200103A14.2111.72-0.103.6411.778.04
ERIEldorado Resorts, Inc20200103A7.497.734.163.943.573.79
ERIEErie Indemnity Co20200103A32.7121.8713.8415.027.996.83
ERIIEnergy Recovery, Inc.20200103A20.2135.42-8.45-6.5343.8741.95
ERMEquityCompass Risk Manager ETF20200103ETF46.3545.6745.6745.670.000.00
EROSEROS INTERNATIONAL PLC20200103A27.2624.0110.169.5113.8514.49
ERSXERShares Non-US Small Cap ETF20200103ETF56.3961.0061.0061.000.000.00
ERUSiShares MSCI Russia ETF20200103ETF6.996.334.284.192.052.15
ERXDirexion Daily Energy Bull 2X S20200103ETF5.697.506.105.191.392.24
ERYDirexion Daily Energy Bear 2X S20200103ETF6.525.316.724.62-1.400.70
ESEversource Energy20200103A3.133.381.401.441.991.94
ESBKElmira Savings Bank Elmira NY20200103A206.56303.81325.89343.72-22.08-39.91
ESCAEscalade Inc20200103A84.4955.0023.1324.7131.8730.29
ESEESCO Technologies, Inc.20200103A22.056.846.976.76-0.130.08
ESEAEuroseas Ltd.(Marshall Islands)20200103A243.31164.7180.2891.2484.4473.48
ESGFlexShares Trust FlexShares STO20200103ETF4.973.652.962.970.690.69
ESGDiShares Trust iShares ESG MSCI20200103ETF9.625.335.315.400.02-0.07
ESGEiShares, Inc. iShares ESG MSCI20200103ETF19.0814.6312.6213.942.010.69
ESGGFlexShares STOXX Global ESG Imp20200103ETF31.9915.5312.3312.343.203.19
ESGNColumbia Sustainable Internatio20200103ETF117.5462.4462.4462.440.000.00
ESGSColumbia Sustainable U.S. Equit20200103ETF66.2432.7832.7832.790.000.00
ESGUiShares Trust iShares ESG MSCI20200103ETF10.473.622.953.030.670.59
ESGVVanguard ESG U.S. Stock ETF20200103ETF5.0110.684.322.256.378.43
ESIElement Solutions Inc.20200103A9.077.643.313.714.323.92
ESLTElbit Systems Ltd20200103A28.7236.3227.7730.988.555.35
ESMLiShares ESG MSCI USA Small-Cap20200103ETF15.829.369.168.780.200.57
ESNTEssent Group LTD20200103A7.616.112.603.543.522.58
ESPEspey Mfg. & Electronics Corp20200103A187.21173.10173.10173.100.000.00
ESPOVanEck Vectors Video Gaming and20200103ETF14.2717.7618.8814.28-1.123.48
ESPREsperion Therapeutics, Inc.20200103A21.8917.253.343.7013.9113.55
ESQEsquire Financial Holdings, Inc20200103A192.7565.6248.1660.2517.465.37
ESRTEMPIRE STATE REALTY TRUST, INC.20200103A7.516.344.114.122.232.22
ESSEssex Property Trust, Inc20200103A7.514.111.862.542.251.57
ESSAESSA Bancorp, Inc.20200103A86.4829.7933.9833.23-4.19-3.44
ESTAEstablishment Labs Holdings Inc20200103A66.6136.6214.2016.9322.4119.69
ESTCElastic N.V.20200103A11.926.854.775.202.091.65
ESTEEarthstone Energy Inc. Class A20200103A40.0330.798.3710.2522.4220.54
ESXBCommunity Bankers Trust Corpora20200103A60.09166.116.6438.34159.46127.77
ETEnergy Transfer LP Common Units20200103A7.505.612.222.453.393.16
ETFCE*Trade Financial Corporation20200103A2.884.42-0.250.514.663.90
ETHEthan Allen Interiors Inc20200103A13.0712.658.407.054.255.61
ETHOETF Managers Trust New Issue20200103ETF31.23103.18103.11103.110.070.07
ETMEntercom Communications20200103A23.1721.7413.6112.868.128.88
ETNEaton Corporation, plc Ordinary20200103A3.742.21-1.87-2.144.084.35
ETNB89bio, Inc. Common Stock20200103A282.6199.3262.8576.8136.4622.50
ETONEton Pharmaceutcials, Inc. Comm20200103A62.8757.0532.3831.6624.6725.40
ETREntergy Corporation20200103A2.761.800.890.990.910.80
ETRNEquitrans Midstream Corporation20200103A8.566.315.815.960.500.35
ETSYEtsy, Inc.20200103A5.497.692.953.154.744.55
ETTXEntasis Therapeutics Holdings I20200103A396.56527.90519.00519.008.898.89
EUDGWisdomTree Europe Quality Divid20200103ETF65.6557.5757.5757.570.000.00
EUDVProShares MSCI Europe Dividend20200103ETF23.7978.8777.4579.191.42-0.32
EUFNiShares MSCI Europe Financials20200103ETF5.204.131.221.942.912.17
EUMProShares Trust Short MSCI Emer20200103ETF5.946.843.074.003.762.84
EUMFWisdomTree Europe Multifactor F20200103ETF22.54104.46136.17104.46-31.720.00
EUMViShares Edge MSCI Min Vol Europ20200103ETF22.6421.9013.4613.468.458.44
EURLDirexion Daily FTSE Europe Bull20200103ETF23.0936.6617.4524.8119.2111.85
EURNEURONAV NV20200103A7.886.521.662.704.863.81
EURZXtrackers Eurozone Equity ETF20200103ETF30.6085.2289.3085.22-4.070.00
EUSAiShares MSCI USA Equal Weighted20200103ETF10.125.575.315.330.260.25
EUSCWisdomTree Europe Hedged SmallC20200103ETF14.5112.6512.3212.970.33-0.33
EVEaton Vance Corp.20200103A7.2014.742.934.4911.8210.25
EVAEnviva Partners, LP20200103A27.4317.258.019.169.248.09
EVBGEverbridge, Inc. Common Stock20200103A15.5420.831.728.6119.1112.22
EVBNEvans Bancorp Inc20200103A193.5160.5867.0470.33-6.46-9.75
EVCEntravision Communication20200103A41.7868.6445.5945.6223.0523.02
EVEREverQuote, Inc. Class A Common20200103A46.8118.7710.4411.028.327.75
EVFMEvofem Biosciences, Inc. Common20200103A85.0660.6213.7825.8346.8434.79
EVGNEVOGENE LTD.20200103A573.87324.16323.44323.440.720.72
EVHEvolent Health, Inc Class A Com20200103A15.8313.443.684.109.759.34
EVIEVI Industries, Inc.20200103A213.5752.9013.4911.0139.4141.89
EVKEver-Glory International Group,20200103A1829.611396.621396.621396.620.000.00
EVLOEvelo Biosciences, Inc. Common20200103A193.20146.0167.8985.1178.1260.90
EVOKEvoke Pharma, Inc.20200103A111.37207.56282.68196.64-75.1210.92
EVOLEvolving Systems, Inc.20200103A743.83658.48637.68644.8820.8013.60
EVOPEVO Payments, Inc. Class A Comm20200103A22.0410.793.393.697.407.11
EVREvercore Inc.20200103A11.275.163.833.461.331.70
EVRGEvergy, Inc.20200103A4.904.702.262.982.441.72
EVRIEveri Holdings Inc20200103A10.237.952.043.435.914.52
EVSIEnvision Solar International, I20200103A227.31267.84266.14266.141.711.71
EVTCEVERTEC, INC.20200103A12.914.062.222.081.841.98
EVXVanEck Vectors Environmental Se20200103ETF34.7819.7319.0919.460.640.27
EWEdwards Lifesciences Corp20200103A6.645.243.533.251.711.99
EWAiShares MSCI Australia ETF20200103ETF4.443.111.681.511.411.58
EWBCEast-West Bancorp Inc20200103A10.2210.437.3410.263.090.17
EWCiShares MSCI Canada ETF20200103ETF3.374.523.743.850.780.67
EWCOInvesco Exchange-Traded Fund Tr20200103ETF22.9916.1916.1616.170.030.02
EWDiShares MSCI Sweden ETF20200103ETF3.463.121.061.072.062.06
EWGiShares MSCI Germany ETF20200103ETF3.412.901.060.681.832.22
EWGSiShares MSCI Germany Small-Cap20200103ETF18.1314.8814.5714.960.31-0.08
EWHiShares MSCI Hong Kong ETF20200103ETF4.053.971.292.062.681.92
EWIiShares MSCI Italy ETF20200103ETF3.445.353.223.752.131.61
EWJiShares MSCI Japan ETF20200103ETF1.701.480.170.311.311.17
EWJEiShares MSCI Japan Equal Weight20200103ETF18.08
EWJViShares MSCI Japan Value ETF20200103ETF10.825.065.065.060.000.00
EWKiShares MSCI Belgium ETF20200103ETF23.5121.8820.7420.841.131.04
EWLiShares MSCI Switzerland ETF20200103ETF2.511.851.001.390.850.46
EWMiShares MSCI Malaysia ETF20200103ETF4.003.501.832.091.711.40
EWMCInvesco S&P MidCap 400 Equal We20200103ETF17.499.806.216.923.582.88
EWNiShares MSCI Netherlands ETF20200103ETF4.423.611.872.171.801.49
EWOiShares MSCI Austria ETF20200103ETF26.7622.7523.4023.06-0.65-0.31
EWPiShares MSCI Spain ETF20200103ETF3.492.881.151.131.721.74
EWQiShares MSCI France ETF20200103ETF3.092.820.00-0.092.842.92
EWREInvesco S&P 500 Equal Weight Re20200103ETF16.1912.4612.4412.430.020.03
EWSiShares MSCI Singapore ETF20200103ETF4.232.751.291.081.461.67
EWSCInvesco S&P SmallCap 600 Equal20200103ETF30.5917.8413.9213.913.923.93
EWTiShares MSCI Taiwan ETF20200103ETF2.431.810.250.421.551.38
EWUiShares MSCI United Kingdom ETF20200103ETF2.973.321.381.551.941.78
EWUSiShares MSCI United Kingdom Sma20200103ETF27.7317.0211.1812.245.844.78
EWVProShares Trust UltraShort MSCI20200103ETF30.2623.1922.6922.730.510.46
EWWiShares MSCI Mexico ETF20200103ETF2.392.240.800.931.441.31
EWXSPDR S&P Emerging Markets Small20200103ETF15.305.364.474.190.881.16
EWYiShares MSCI South Korea ETF20200103ETF1.681.460.090.311.381.16
EWZiShares MSCI Brazil ETF20200103ETF2.083.692.702.200.991.50
EWZSiShares MSCI Brazil Small-Cap E20200103ETF18.4813.069.2810.053.773.01
EXASExact Sciences Corp20200103A10.138.942.353.196.595.74
EXCExelon Corporation20200103A2.322.760.740.702.022.06
EXELExelixis Inc20200103A6.517.133.033.014.104.13
EXFOEXFO INC.20200103A60.0927.6713.9813.9613.6913.70
EXIiShares Global Industrials ETF20200103ETF22.4742.1245.9345.26-3.81-3.14
EXKEndeavour Silver Corp.20200103A41.7045.1122.7325.4422.4219.71
EXLSExlService Holdings, Inc.20200103A21.4910.502.273.078.237.43
EXPEagle Materials, Inc.20200103A12.234.811.091.183.723.63
EXPCExperience Investment Corp. Cla20200103A84.5266.8062.8062.804.004.00
EXPDExpeditors International of Was20200103A6.3120.378.328.4712.0511.90
EXPEExpedia Group, Inc. Common Stoc20200103A3.093.260.711.282.551.98
EXPIeXp World Holdings, Inc. Common20200103A50.2652.0610.5112.3741.5439.68
EXPOExponent Inc20200103A12.3210.191.242.518.957.68
EXPRExpress, Inc.20200103A22.0624.5115.5016.549.027.98
EXRExtra Space Storage, Inc.20200103A4.952.281.631.500.640.78
EXTNExterran Corporation20200103A43.5526.2211.4514.3614.7711.86
EXTRExtreme Networks20200103A14.6213.285.082.988.2010.30
EYENational Vision Holdings, Inc.20200103A13.9316.502.773.4313.7413.08
EYEGEyegate Pharmaceuticals, Inc. C20200103A127.9897.6438.6048.5659.0449.07
EYENEyenovia, Inc. Common Stock20200103A227.58193.00100.5995.0992.4197.91
EYESSecond Sight Medical Products,20200103A177.49112.2498.3799.0113.8713.23
EYLDCambria Emerging Shareholder Yi20200103ETF55.5633.7833.7933.820.00-0.04
EYPTEyePoint Pharmaceuticals, Inc.20200103A72.3469.4219.5520.7649.8748.66
EZAiShares MSCI South Africa ETF20200103ETF12.816.975.015.291.961.69
EZJProShares Ultra MSCI Japan20200103ETF34.6914.0012.9112.961.091.04
EZMWisdomTree U.S. MidCap Fund20200103ETF8.286.044.824.961.221.09
EZPWEzcorp Inc20200103A17.3917.045.074.5711.9812.47
EZUiShare MSCI Eurozone ETF of ISH20200103ETF2.391.990.201.031.790.96
FFord Motor Company20200103A10.859.032.773.286.275.75
FAARFirst Trust Alternative Absolut20200103ETF30.0722.6223.1222.97-0.50-0.35
FABFirst Trust Multi Cap Value Alp20200103ETF25.498.958.408.450.550.49
FADFirst Trust Multi Cap Growth Al20200103ETF26.7211.9811.0511.050.920.92
FAFFirst American Financial Corpor20200103A6.733.261.022.042.231.22
FALNiShares Fallen Angels USD Bond20200103ETF25.9215.7214.3414.341.381.38
FAMIFarmmi, Inc.20200103A391.76137.2426.4526.22110.79111.01
FANFirst Trust Global Wind Energy20200103ETF17.4337.7520.0822.8017.6714.94
FANGDiamondback Energy, Inc.20200103A6.805.311.372.073.943.24
FARMFarmer Bros Co20200103A53.2785.1922.7922.0262.4163.17
FAROFaro Technologies Inc20200103A30.2918.253.904.1414.3614.12
FASDirexion Daily Financial Bull 320200103ETF8.5711.564.105.977.465.59
FASTFastenal Co20200103A3.024.352.102.122.252.24
FATFAT Brands Inc. Common Stock20200103A319.67176.98127.95127.9549.0349.03
FATEFate Therapeutics, Inc.20200103A21.0630.8214.3019.0316.5211.79
FAUGFT Cboe Vest U.S. Equity Buffer20200103ETF18.6658.2158.2158.210.000.00
FAUSFirst Trust Australia AlphaDEX20200103ETF60.4224.1723.8623.860.310.31
FAZDirexion Daily Financial Bear 320200103ETF10.119.304.247.505.061.80
FBFacebook, Inc. Class A20200103A1.782.390.291.032.111.36
FBCFlagstar Bancorp, Inc. New20200103A9.303.651.170.912.482.74
FBGXUBS AG FI Enhanced Large Cap Gr20200103ETN109.7563.10-3.4330.8466.5332.26
FBHSFORTUNE BRANDS HOME & SECURITY,20200103A5.064.981.403.033.581.95
FBIOFortress Biotech, Inc.20200103A71.0747.6029.1130.0218.4917.58
FBIZFirst Business Financial Servic20200103A105.50140.63120.84113.8319.7826.80
FBKFB Financial Corporation20200103A54.6323.1918.3519.494.843.69
FBMFoundation Building Materials,20200103A10.016.052.312.793.743.26
FBMSFirst Bancshares, Inc.20200103A22.48157.41145.26146.9912.1510.43
FBNCFirst Bancorp/NC20200103A26.7816.650.690.9615.9615.69
FBNDFidelity Total Bond ETF20200103ETF3.272.411.911.890.500.52
FBPFirst BanCorp.20200103A10.019.535.055.554.483.98
FBSSFauquier Bankshares Inc20200103A356.90114.26114.26114.260.000.00
FBTFirst Trust NYSE Arca Biotechno20200103ETF8.307.855.266.812.591.04
FBZFirst Trust Brazil AlphaDEX Fun20200103ETF81.6346.5346.0948.880.43-2.35
FCFranklin Covey Company20200103A36.8816.522.314.6014.2111.92
FCAFirst Trust China AlphaDEX Fund20200103ETF122.5137.0437.6037.60-0.56-0.56
FCALFirst Trust California Municipa20200103ETF28.8922.5121.0221.021.491.49
FCANFirst Trust Canada AlphaDEX Fun20200103ETF30.1812.8615.9412.64-3.090.22
FCAPFirst Capital Inc20200103A268.7184.9752.8253.5932.1031.34
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200103A6.896.311.481.884.834.42
FCBCFirst Community Bankshares, Inc20200103A71.6435.4318.3921.6617.0513.77
FCBPFirst Choice Bancorp Common Sto20200103A74.7847.6046.1846.171.421.43
FCCOFirst Community Corp20200103A184.45115.9761.9361.9354.0454.04
FCCY1st Constitution Bancorp20200103A206.85206.10214.18205.95-8.080.15
FCEFFirst Trust CEF Income Opportun20200103ETF47.2837.0935.5036.641.590.44
FCELFuelCell Energy Inc NEW (DE)20200103A50.2753.6221.1236.7632.5016.86
FCFFirst Commonwealth Financial Co20200103A7.817.782.983.944.813.86
FCFSFirstCash, Inc.20200103A16.857.063.182.973.874.09
FCGFirst Trust Natural Gas ETF20200103ETF9.089.326.466.622.862.71
FCNFTI Consulting, Inc.20200103A14.396.660.831.355.835.31
FCNCAFirst Citizens BancShares Inc20200103A31.6916.1612.5313.083.592.99
FCOMFidelity MSCI Communication Ser20200103ETF5.626.163.533.542.622.61
FCORFidelity Corporate Bond ETF20200103ETF7.897.272.636.614.640.66
FCPIFidelity Stocks for Inflation E20200103ETF24.9121.1541.1321.15-19.980.00
FCPTFour Corners Property Trust, In20200103A12.016.590.660.695.935.91
FCTRFirst Trust Lunt U.S. Factor Ro20200103ETF26.7221.0521.0921.06-0.04-0.01
FCVTFirst Trust SSI Strategic Conve20200103ETF22.1421.8932.0926.18-10.20-4.29
FCXFreeport-McMoran Inc.20200103A7.786.975.084.161.882.81
FDBCFidelity D & D Bancorp, Inc. Co20200103A346.34169.2689.00112.5780.2656.69
FDDFirst Trust STOXX European Sele20200103ETF15.3112.0419.2012.81-7.16-0.77
FDEFFirst Defiance Financial Corp20200103A17.5610.935.145.995.784.94
FDEMFidelity Targeted Emerging Mark20200103ETF7.876.886.926.88-0.040.00
FDEVFidelity Targeted International20200103ETF10.743.515.635.63-2.12-2.12
FDHYFidelity High Yield Factor ETF20200103ETF5.8364.7865.3065.27-0.52-0.49
FDISFidelity MSCI Consumer Discreti20200103ETF4.7613.013.002.8910.0110.12
FDIVFirst Trust Strategic Income ET20200103ETF12.575.214.944.940.270.27
FDLFirst Trust Morningstar Dividen20200103ETF3.303.101.701.761.401.34
FDLOFidelity Low Volatility Factor20200103ETF11.6411.598.9110.732.690.86
FDMFirst Trust Dow Jones Select Mi20200103ETF12.9712.604.7612.477.840.13
FDMOFidelity Momentum Factor ETF20200103ETF19.3517.6018.6817.47-1.080.14
FDNFirst Trust Dow Jones Internet20200103ETF4.616.582.933.233.663.35
FDNIFirst Trust Dow Jones Internati20200103ETF45.40106.0273.51104.5232.511.50
FDPFresh Del Monte Produce Inc.20200103A17.628.613.464.225.164.40
FDRRFidelity Dividend ETF for Risin20200103ETF33.2966.6766.3466.830.33-0.16
FDSFactset Research Systems20200103A12.235.552.932.802.632.75
FDTFirst Trust Developed Markets e20200103ETF27.639.478.078.761.400.71
FDTSFirst Trust Developed Markets e20200103ETF80.2019.4926.5828.94-7.09-9.46
FDUSFidus Investment Corp.20200103A15.7214.426.045.908.388.53
FDVVFidelity High Dividend ETF20200103ETF16.249.298.818.790.480.50
FDXFedEx Corporation20200103A4.033.714.053.78-0.35-0.07
FEFirstEnergy Corp.20200103A2.253.290.481.462.821.84
FEIMFrequency Electronics, Inc.20200103A113.07134.4393.25109.0041.1825.43
FELEFranklin Electric Co Inc20200103A18.668.422.993.505.434.92
FEMFirst Trust Emerging Markets Al20200103ETF14.2312.2511.8911.900.360.35
FEMBFirst Trust Emerging Markets Lo20200103ETF16.708.797.647.801.150.99
FEMSFirst Trust Emerging Markets Sm20200103ETF27.2219.1617.9018.261.260.90
FENCFennec Pharmaceuticals Inc. Com20200103A157.4246.5142.7242.153.804.36
FENYFidelity MSCI Energy Index ETF20200103ETF6.3615.0612.4610.772.604.29
FEPFirst Trust Europe AlphaDEX Fun20200103ETF42.9425.4024.2524.771.150.63
FETFORUM ENERGY TECHNOLOGIES, INC.20200103A60.2843.7028.3528.9115.2014.67
FEUZFirst Trust Eurozone AlphaDEX20200103ETF145.2698.2498.8098.80-0.56-0.56
FEXFirst Trust Large Cap Core Alph20200103ETF4.013.982.782.031.201.95
FEYEFireEye, Inc.20200103A5.987.101.212.215.894.90
FEZSPDR EURO STOXX 50 ETF20200103ETF2.472.331.511.500.810.83
FFFuture Fuel Corporation20200103A24.3812.783.715.189.077.60
FFBCFirst Financial Bancorp20200103A7.228.661.171.197.497.47
FFBWFFBW, Inc. Common Stock20200103A89.0946.5612.3012.3034.2634.26
FFGFBL Financial Group20200103A63.2431.5911.2218.8320.3712.76
FFHGFormula Folios Hedged Growth ET20200103ETF38.1429.6120.2523.619.376.01
FFHLFuwei Films (Holdings) Co., Ltd20200103A271.93484.21518.06434.40-33.8449.81
FFICFlushing Financial Corp20200103A22.4122.809.577.5113.2215.29
FFINFirst Financial Bankshares Inc20200103A17.8223.5219.2620.394.263.13
FFIUUVA Unconstrained Medium-Term F20200103ETF10.712.582.512.580.070.00
FFIVF5 Networks Inc20200103A7.754.221.341.682.882.54
FFNWFirst Financial Northwest, Inc20200103A157.32149.4343.2643.94106.17105.49
FFRFirst Trust FTSE EPRA/NAREIT Gl20200103ETF44.4429.2529.2529.250.000.00
FFSGFormulaFolios Smart Growth ETF20200103ETF41.2026.9318.7024.278.242.66
FFTGFormulaFolios Tactical Growth E20200103ETF29.6619.4117.4118.642.000.78
FFTIFormulaFolios Tactical Income E20200103ETF17.7010.708.6110.802.09-0.10
FFTYInnovator IBD 50 ETF20200103ETF6.6915.3011.529.003.786.29
FFWMFirst Foundation Inc.20200103A22.2314.236.256.797.977.44
FGFGL Holdings Ordinary Shares20200103A10.1110.393.984.526.415.87
FGBIFIRST GUARANTY BANCSHARES INC20200103A157.94128.0961.1061.9966.9966.10
FGDFirst Trust Dow Jones Global Se20200103ETF17.7212.0812.116.34-0.035.74
FGENFibroGen, Inc20200103A15.508.90-0.96-1.029.869.92
FGMFirst Trust Germany AlphaDEX Fu20200103ETF86.7767.9867.9867.980.000.00
FHBFirst Hawaiian, Inc. Common Sto20200103A7.836.711.891.814.824.90
FHKFirst Trust Hong Kong AlphaDEX20200103ETF206.48123.54123.54123.540.000.00
FHLCFidelity MSCI Health Care Index20200103ETF6.146.393.921.572.474.83
FHNFirst Horizon National Corporat20200103A6.226.692.883.603.813.09
FIFRANKS INTERNATIONAL N.V.20200103A21.797.134.234.752.902.38
FIBKFirst Interstate BancSystem, In20200103A16.6717.227.536.049.6911.18
FIBRiShares Edge U.S. Fixed Income20200103ETF5.574.544.374.470.160.06
FICOFair Isaac Corporation20200103A20.338.044.344.613.733.45
FIDFirst Trust Exchange-Traded Fun20200103ETF43.0235.4516.8116.8318.6418.62
FIDIFidelity International High Div20200103ETF54.1740.6540.1140.110.540.54
FIDUFidelity MSCI Industrials Index20200103ETF6.444.553.883.890.670.65
FIEEFI Enhanced Europe 50 ETN20200103ETN108.88119.16121.72122.04-2.56-2.87
FIHDUBS AG FI Enhanced Global High20200103ETN88.1857.4055.2055.802.152.51
FILLiShares MSCI Global Energy Prod20200103ETF32.4129.0322.5223.296.515.74
FINXGlobal X Funds Global X FinTech20200103ETF26.1619.3616.9917.702.371.67
FISFidelity National Information S20200103A3.462.161.251.430.910.73
FISIFinancial Institutions Inc20200103A55.5424.025.344.6418.6819.37
FISRSPDR SSGA Fixed Income Sector R20200103ETF19.5010.0110.0110.010.000.00
FISVFiserv Inc20200103A2.625.54-0.210.955.754.59
FITFitbit, Inc. Class A common sto20200103A15.5913.137.788.275.364.87
FITBFifth Third Bancorp20200103A3.355.181.051.714.133.47
FITESPDR S&P Kensho Future Security20200103ETF60.3846.2329.2530.5416.9815.68
FIVAFidelity International Value Fa20200103ETF49.3655.929.9910.6045.9245.31
FIVEFive Below, Inc. Common Stock20200103A11.738.643.994.704.663.94
FIVGDefiance Next Gen Connectivity20200103ETF6.7114.006.885.237.128.77
FIVNFIVE9, INC.20200103A12.276.091.601.954.494.14
FIWFirst Trust Water ETF20200103ETF11.456.815.125.061.701.75
FIXComfort Systems USA, Inc.20200103A13.887.157.366.45-0.210.70
FIXDFirst Trust TCW Opportunistic F20200103ETF8.476.135.255.530.880.60
FIXXHomology Medicines, Inc. Common20200103A55.8045.8715.0914.8830.7830.99
FIZZNational Beverage Corp.20200103A16.1612.714.493.968.228.75
FJNKPacific Global Focused High Yie20200103ETF16.42
FJPFirst Trust Japan AlphaDEX Fund20200103ETF42.9725.6824.7425.480.940.20
FKOFirst Trust South Korea AlphaDE20200103ETF62.1347.594.734.8042.8642.79
FKUFirst Trust United Kingdom Alph20200103ETF53.6148.7849.5349.53-0.76-0.76
FLFoot Locker, Inc.20200103A5.864.662.232.052.442.61
FLAGFLAG-Forensic Accounting Long-S20200103ETF104.6046.2846.3440.45-0.065.83
FLATiPath US Treasury Flattener ETN20200103ETF78.87
FLAUFranklin FTSE Australia ETF20200103ETF32.7115.478.779.386.706.09
FLAXFranklin FTSE Asia ex Japan ETF20200103ETF69.2124.7740.7332.49-15.97-7.72
FLBLFranklin Liberty Senior Loan ET20200103ETF28.8116.7615.2015.201.571.57
FLBRFranklin FTSE Brazil ETF20200103ETF33.1616.6037.1537.15-20.55-20.55
FLCAFranklin FTSE Canada ETF20200103ETF765.448.758.758.750.000.00
FLCBFranklin Liberty U.S. Core Bond20200103ETF16.7410.6210.7810.59-0.170.03
FLCHFranklin FTSE China ETF20200103ETF43.3316.368.6010.417.775.95
FLCOFranklin Liberty Investment Gra20200103ETF20.1029.6929.7429.71-0.05-0.02
FLDMFluidigm Corporation20200103A31.1831.432.283.3629.1528.07
FLDRFidelity Low Duration Bond Fact20200103ETF3.613.833.843.83-0.010.00
FLEEFranklin FTSE Europe ETF20200103ETF9.796.816.046.760.770.05
FLEHFranklin FTSE Europe Hedged ETF20200103ETF30.7326.6226.6226.620.000.00
FLEUBarclays ETN+ FI Enhanced Europ20200103ETN110.5085.12-19.7785.12104.890.00
FLEXFlex Ltd. Ordinary Shares20200103A8.077.422.512.434.914.99
FLFRFranklin FTSE France ETF20200103ETF12.210.00
FLGBFranklin FTSE United Kingdom ET20200103ETF14.2217.1124.6626.83-7.55-9.72
FLGECredit Suisse FI Large Cap Grow20200103ETN56.6323.2122.9523.110.260.10
FLGRFranklin FTSE Germany ETF20200103ETF9.7713.4815.8214.65-2.34-1.17
FLGTFulgent Genetics, Inc. Common S20200103A55.9133.3318.5417.6314.7915.70
FLHKFranklin FTSE Hong Kong ETF20200103ETF26.7817.0114.8615.042.151.97
FLHYFranklin Liberty High Yield Cor20200103ETF10.409.546.965.672.583.87
FLIAFranklin Liberty International20200103ETF35.792.962.962.960.000.00
FLICFirst of Long Island Corp/The20200103A27.7317.5213.3313.334.194.19
FLINFranklin FTSE India ETF20200103ETF22.2946.31-2.2246.3148.540.00
FLIRFlir Systems Inc20200103A6.523.27-1.36-1.154.634.42
FLIYFranklin FTSE Italy ETF20200103ETF12.629.646.846.842.802.80
FLJHFranklin FTSE Japan Hedged ETF20200103ETF47.8469.9669.9669.960.000.00
FLJPFranklin FTSE Japan ETF20200103ETF47.3292.8294.2993.79-1.46-0.97
FLKRFranklin FTSE South Korea ETF20200103ETF48.4917.0215.8217.071.20-0.05
FLLFull House Resorts, Inc.20200103A106.60180.10124.75125.6855.3554.42
FLLAFranklin FTSE Latin America20200103ETF42.6813.0413.0413.040.000.00
FLLVFranklin Liberty U.S. Low Volat20200103ETF17.3020.8222.1321.62-1.30-0.80
FLMFirst Trust Global Engineering20200103ETF47.6717.020.337.1416.699.88
FLMBFranklin Liberty Municipal Bond20200103ETF20.619.179.179.170.000.00
FLMIFranklin Liberty Intermediate M20200103ETF26.6017.8617.8617.860.000.00
FLMNFalcon Minerals Corporation Cla20200103A70.2846.5239.7938.616.737.91
FLMXFranklin FTSE Mexico ETF20200103ETF45.8539.2539.2539.250.000.00
FLNFirst Trust Latin America Alpha20200103ETF63.2540.0830.5142.699.57-2.61
FLNGFLEX LNG Ltd. Ordinary Shares20200103A182.06129.14135.05135.05-5.90-5.90
FLNTFluent, Inc. Common Stock20200103A72.4749.3323.1024.7626.2324.57
FLOFlowers Foods, Inc.20200103A4.933.68-0.071.373.752.31
FLOTiShares Floating Rate Bond ETF20200103ETF1.961.531.171.170.060.06
FLOWSPX FLOW, Inc.20200103A16.748.193.602.934.595.26
FLQDFranklin LibertyQ Global Divide20200103ETF21.268.248.248.240.000.00
FLQEFranklin LibertyQ Emerging Mark20200103ETF58.6724.6324.6324.630.000.00
FLQGFranklin LibertyQ Global Equity20200103ETF22.0117.9317.9317.930.000.00
FLQHFranklin LibertyQ International20200103ETF28.6725.8525.8525.850.000.00
FLQLFranklin LibertyQ U.S. Equity E20200103ETF11.747.914.777.343.150.57
FLQMFranklin LibertyQ U.S. Mid Cap20200103ETF18.9415.1512.2312.082.923.07
FLQSFranklin LibertyQ U.S. Small Ca20200103ETF27.3239.0121.0625.5117.9413.50
FLRFluor Corporation20200103A6.817.480.401.317.086.17
FLRNSPDR Bloomberg Barclays Investm20200103ETF3.251.841.841.840.000.00
FLRTPacific Global Senior Loan ETF20200103ETF26.40
FLRUFranklin FTSE Russia ETF20200103ETF68.2124.8223.1823.181.651.65
FLSFlowserve Corporation20200103A5.235.483.163.692.321.78
FLSAFranklin FTSE Saudi Arabia ETF20200103ETF147.9218.2218.2218.220.000.00
FLSPFranklin Liberty Systematic Sty20200103ETF206.11
FLSWFranklin FTSE Switzerland ETF20200103ETF57.9815.948.528.187.427.77
FLTFleetCor Technologies, Inc.20200103A6.853.690.850.692.832.99
FLTBFidelity Limited Term Bond ETF20200103ETF7.654.964.224.720.740.25
FLTRVanEck Vectors Investment Grade20200103ETF4.234.074.064.050.010.02
FLTWFranklin FTSE Taiwan ETF20200103ETF69.3016.7316.7316.730.000.00
FLWS1-800-FLOWERS.COM Inc20200103A15.9115.596.516.199.099.40
FLXNFlexion Therapeutics, Inc.20200103A15.1150.7226.6638.8324.0611.90
FLXSFlexsteel Industries20200103A81.1053.2629.6633.5623.5919.70
FLZAFranklin FTSE South Africa20200103ETF28.8010.9310.7810.910.150.02
FMiShares MSCI Frontier 100 Fund20200103ETF23.4426.1825.3625.370.820.81
FMAOFarmers & Merchants Bancorp, In20200103A175.27106.2532.8594.8473.4011.41
FMATFidelity MSCI Materials Index E20200103ETF7.135.791.251.324.544.46
FMBFirst Trust Managed Municipal E20200103ETF3.612.112.032.060.080.05
FMBHFirst Mid Bancshares, Inc. Comm20200103A55.2835.504.984.4730.5231.03
FMBIFirst Midwest Bancorp Inc/IL20200103A7.3615.792.883.1012.9112.69
FMCFMC Corporation20200103A7.214.030.991.253.032.78
FMCIForum Merger II Corporation Cla20200103A97.75
FMFFirst Trust Managed Futures Str20200103ETF62.3446.7646.7646.760.000.00
FMHIFirst Trust Municipal High Inco20200103ETF13.705.311.772.153.543.15
FMKFirst Trust Mega Cap AlphaDEX F20200103ETF29.1124.3828.4330.69-4.05-6.31
FMNBFarmers National Banc Corp20200103A30.4312.04-4.86-0.1316.9012.17
FNFabrinet20200103A14.677.312.061.555.255.76
FNBF.N.B. Corp20200103A8.026.390.061.586.334.81
FNCBFNCB Bancorp Inc. Common Stock20200103A187.88103.6964.2264.1339.4639.56
FNCLFidelity MSCI Financials Index20200103ETF5.1014.3312.8913.741.440.60
FNDFloor & Decor Holdings, Inc.20200103A9.935.212.042.163.163.04
FNDASchwab Fundamental U.S. Small C20200103ETF8.455.494.794.510.700.99
FNDBSchwab Fundamental U.S. Broad M20200103ETF21.397.0714.9115.25-7.84-8.18
FNDCSchwab Fundamental Internationa20200103ETF18.356.187.446.70-1.25-0.52
FNDESchwab Fundamental Emerging Mar20200103ETF3.776.002.504.183.501.84
FNDFSchwab Fundamental Internationa20200103ETF8.052.311.271.561.040.75
FNDXSchwab Fundamental U.S. Large C20200103ETF4.324.593.174.161.420.43
FNFFidelity National Financial, In20200103A4.773.592.062.051.531.55
FNGDMicroSectors FANG+ Index -3X In20200103ETN12.2039.8734.2132.885.677.00
FNGOMicroSectors FANG+ Index 2X Lev20200103ETN8.439.151.697.117.462.04
FNGSMicroSectors FANG+ ETNs due Jan20200103ETN22.0722.2219.4220.722.801.51
FNGUMicroSectors FANG+ Index 3X Lev20200103ETN8.358.887.617.421.281.46
FNGZMicroSectors FANG+ Index -2X In20200103ETN9.446.715.1814.281.54-7.56
FNHCFedNat Holding Company Common S20200103A44.0728.298.659.3519.6418.94
FNIFirst Trust Chindia ETF20200103ETF11.5013.6113.7313.74-0.12-0.13
FNJNFinjan Holdings, Inc.20200103A152.9587.2648.7448.9938.5238.27
FNKFirst Trust Mid Cap Value Alpha20200103ETF42.6425.1523.8224.611.330.54
FNKOFunko, Inc. Class A Common Stoc20200103A15.529.552.713.376.846.18
FNLCFirst Bancorp, Inc. (ME)20200103A95.0656.2638.2835.9117.9820.34
FNOVFT Cboe Vest U.S. Equity Buffer20200103ETF37.6930.6530.6530.650.000.00
FNVFranco-Nevada Corporation20200103A5.685.981.082.054.893.92
FNWBFirst Northwest Bancorp Common20200103A119.9566.0812.9926.9153.0939.17
FNXFirst Trust Mid Cap Core AlphaD20200103ETF9.186.035.444.790.591.24
FNYFirst Trust Mid Cap Growth Alph20200103ETF41.4324.0020.9321.023.072.97
FOCSFocus Financial Partners Inc. C20200103A38.7819.033.834.5415.2014.49
FOEFerro Corporation20200103A12.656.560.911.965.654.60
FOLDAmicus Therapeutics, Inc20200103A11.049.231.354.267.884.97
FONRFonar Corporation20200103A66.8036.36-7.70-6.9144.0643.27
FORForestar Group Inc.20200103A36.7618.216.987.9111.2410.30
FORDForward Industries Inc-N Y20200103A346.67278.46184.09184.0994.3794.37
FORKFuling Global Inc20200103A305.25412.93429.02429.02-16.09-16.09
FORMFormFactor Inc.20200103A11.747.64-2.87-2.8210.5110.46
FORRForrester Research Inc20200103A46.6922.239.9412.1912.2910.03
FOSLFossil Group, Inc.20200103A15.7317.70-4.23-1.3521.9319.05
FOVLiShares Focused Value Factor ET20200103ETF10.40
FOXFox Corporation Class B Common20200103A3.223.971.301.432.672.54
FOXAFox Corporation Class A Common20200103A3.013.611.671.541.942.06
FOXFFox Factory Holding Corp. Commo20200103A23.2310.003.804.276.205.73
FPAFirst Trust Asia Pacific ex-Jap20200103ETF156.3755.9855.9855.980.000.00
FPACFar Point Acquisition Corporati20200103A80.49103.8043.0643.0660.7460.74
FPAYFlexShopper, Inc. Common Stock20200103A157.56189.66166.14162.0623.5227.60
FPEFirst Trust Preferred Securitie20200103ETF5.536.593.673.692.922.90
FPEIFirst Trust Institutional Prefe20200103ETF17.618.598.818.67-0.22-0.08
FPHFive Point Holdings, LLC Class20200103A39.4626.502.432.9424.0723.73
FPIFarmland Partners Inc.20200103A29.9521.115.998.2215.1212.88
FPRXFive Prime Therapeutics, Inc.20200103A44.4826.48-1.63-1.5128.1127.99
FPXFirst Trust US Equity Opportuni20200103ETF5.504.762.204.482.570.28
FPXEFirst Trust IPOX Europe Equity20200103ETF21.1317.9634.6522.14-16.69-4.17
FPXIFirst Trust Exchange-Traded Fun20200103ETF64.7958.8379.6679.36-20.83-20.53
FQALFidelity Quality Factor ETF20200103ETF10.0010.3510.4410.37-0.09-0.02
FRFirst Industrial Realty Trust,20200103A6.8719.1916.4616.322.732.86
FRAFFranklin Financial Services Cor20200103A241.09123.4092.2294.9531.1928.46
FRAKVanEck Vectors Unconventional O20200103ETF83.0565.2064.3964.390.800.80
FRANFrancesca''s Holdings Corporati20200103A72.3742.244.8611.8537.3830.39
FRBAFirst Bank20200103A160.9279.4138.9324.5140.4954.90
FRBKRepublic First Bancorp Inc20200103A37.5716.9110.7410.436.176.49
FRCFirst Republic Bank20200103A5.093.453.854.38-0.40-0.93
FRDFriedman Industries, Inc20200103A176.54128.59-38.61-19.35167.20147.94
FRDMFreedom 100 Emerging Markets ET20200103ETF83.6741.7842.2241.78-0.44-0.01
FRELFidelity MSCI Real Estate Index20200103ETF4.513.572.202.781.370.79
FREQFrequency Therapeutics, Inc. Co20200103A133.49112.9981.6683.6231.3329.38
FRGFranchise Group, Inc.20200103A254.44204.92165.11177.6539.8127.27
FRGIFiesta Restaurant Group, Inc.20200103A26.0417.795.997.0111.8010.78
FRHCFreedom Holding Corp.20200103A15.7914.0213.1612.880.861.14
FRIFirst Trust S&P REIT Index Fund20200103ETF5.559.196.585.882.603.30
FRLGLarge Cap Growth Index-Linked E20200103ETN29.4622.0715.9715.406.106.66
FRMEFirst Merchants Corp20200103A16.617.513.593.743.933.77
FROFrontline Ltd.20200103A7.816.592.462.604.133.99
FRPHFRP Holdings, Inc.20200103A140.3277.2766.6966.5410.5710.72
FRPTFreshpet, Inc.20200103A18.3914.756.4811.368.283.40
FRTFederal Realty Investment Trust20200103A6.624.572.212.982.361.60
FRTAForterra, Inc20200103A30.1135.09-4.42-9.9339.5145.02
FSBFranklin Financial Network, Inc20200103A46.8428.1813.7114.5914.4613.59
FSBCFSB Bancorp, Inc. Common Stock20200103A42.6042.4419.4120.8723.0221.57
FSBWFS Bancorp, Inc. Common Stock20200103A105.8252.9145.8048.687.114.22
FSCTForeScout Technologies, Inc. Co20200103A17.2553.0719.0920.1833.9832.89
FSEAFirst Seacoast Bancorp Common S20200103A127.7587.2437.7837.7849.4649.46
FSIFlexible Solutions Internationa20200103A115.8453.5458.9728.24-5.4325.30
FSKFS KKR Capital Corp. Common Sto20200103A16.0018.4816.0316.352.452.13
FSLRFirst Solar, Inc.20200103A7.6011.104.931.816.179.29
FSLYFastly, Inc.20200103A18.8917.440.653.0416.7914.40
FSMFORTUNA Silver Mines Inc.20200103A24.4421.0811.7413.099.337.99
FSMBFirst Trust Short Duration Mana20200103ETF25.6011.5711.8511.85-0.28-0.28
FSMDFidelity Small-Mid Factor ETF20200103ETF17.233.412.303.411.120.00
FSPFranklin Street Properties Corp20200103A18.898.932.992.925.936.00
FSRVFinServ Acquisition Corp. Class20200103A1792.7434.6048.3148.31-13.70-13.70
FSSFederal Signal Corp.20200103A11.105.561.802.403.763.16
FSTAFidelity MSCI Consumer Staples20200103ETF4.038.144.998.013.150.13
FSTRFoster (Lb) Co20200103A104.0186.6461.6361.2525.0125.39
FSVFirstService Corporation Common20200103A14.197.090.921.576.175.52
FSZFirst Trust Switzerland AlphaDE20200103ETF31.0210.1811.3010.18-1.120.00
FTAFirst Trust Large Cap Value Alp20200103ETF3.233.282.722.910.560.37
FTAGFirst Trust Exchange-Traded Fun20200103ETF38.5933.9233.9233.920.000.00
FTAIFortress Transportation and Inf20200103A18.7513.92-7.85-4.3621.7718.28
FTCFirst Trust Large Cap Growth Al20200103ETF4.295.916.946.79-1.03-0.88
FTCHFarfetch Limited Class A Ordina20200103A10.878.802.352.486.466.32
FTCSFirst Trust Capital Strength ET20200103ETF2.032.521.731.850.780.67
FTDRfrontdoor, inc. Common Stock20200103A25.2610.143.704.106.446.04
FTECFidelity MSCI Information Techn20200103ETF3.069.506.454.163.055.34
FTEKFuel Tech, Inc.20200103A241.81288.78273.83273.8414.9514.94
FTFTFuture FinTech Group Inc.20200103A253.87280.42238.54244.0841.8736.33
FTGCFirst Trust Global Tactical Com20200103ETF31.2410.29-6.67-1.2316.9611.51
FTHIFirst Trust Exchange-Traded Fun20200103ETF21.8318.1418.5218.21-0.38-0.07
FTITechnipFMC plc Ordinary Share20200103A4.735.001.552.203.452.81
FTKFlotek Industries, Inc.20200103A49.9057.5528.1929.0329.3628.52
FTLBFirst Trust Exchange-Traded Fun20200103ETF33.5827.9631.6929.36-3.73-1.40
FTLSFirst Trust Long/Short Equity E20200103ETF15.1314.3314.1714.160.160.17
FTNTFortinet, Inc.20200103A6.033.350.630.882.732.47
FTRFrontier Communications Corp.20200103A81.95165.4378.5338.7086.90126.72
FTRIFirst Trust Exchange-Traded Fun20200103ETF39.5127.4645.4127.46-17.950.00
FTSFortis Inc. Common Shares20200103A3.172.770.260.322.502.45
FTSDFranklin Liberty Short Duration20200103ETF10.081.401.541.50-0.14-0.10
FTSIFTS International, Inc. Common20200103A96.7074.7547.1848.2527.5726.51
FTSLFirst Trust Senior Loan Fund ET20200103ETF3.725.276.356.31-1.08-1.03
FTSMFirst Trust Enhanced Short Matu20200103ETF1.731.201.441.58-0.24-0.37
FTVFortive Corporation20200103A4.766.512.840.093.686.43
FTXDFirst Trust Nasdaq Retail ETF20200103ETF45.0215.5715.5715.570.000.00
FTXGFirst Trust Nasdaq Food & Bever20200103ETF18.3239.3135.2134.724.104.58
FTXHFirst Trust Nasdaq Pharmaceutic20200103ETF48.6484.9884.9384.880.050.10
FTXLFirst Trust Nasdaq Semiconducto20200103ETF47.1154.1469.2277.58-15.09-23.44
FTXNFirst Trust Nasdaq Oil & Gas ET20200103ETF43.027.9329.1029.10-21.16-21.16
FTXOFirst Trust Nasdaq Bank ETF20200103ETF4.834.914.574.780.330.12
FTXRFirst Trust Nasdaq Transportati20200103ETF13.212.021.562.020.460.00
FUDE-TRACS UBS Bloomberg CMCI Food20200103ETN175.7894.6894.6894.680.000.00
FUEAB Svensk Ekportkredit (Swedish20200103ETN1115.88607.760.000.00607.76607.76
FULH.B. Fuller Company20200103A11.438.075.194.982.883.09
FULCFulcrum Therapeutics, Inc. Comm20200103A252.44116.4554.4069.5062.0446.94
FULTFulton Financial Corp20200103A6.267.421.051.246.386.19
FUMBFirst Trust Ultra Short Duratio20200103ETF21.5717.2017.8415.94-0.651.26
FUNCedar Fair, L.P.20200103A23.0211.214.994.606.226.61
FUNCFirst United Corp20200103A39.3225.3224.4723.890.851.43
FUNDSprott Focus Trust, Inc.20200103A40.5939.277.5217.1931.7522.08
FUSBFirst US Bancshares, Inc. Commo20200103A245.30268.0081.1881.18186.82186.82
FUTProShares Managed Futures Strat20200103ETF26.464.024.024.020.000.00
FUTYFidelity MSCI Utilities Index E20200103ETF3.6811.072.652.828.428.25
FUVArcimoto, Inc. Common Stock20200103A131.1990.1569.2268.7320.9221.42
FVFirst Trust Dorsey Wright Focus20200103ETF9.388.225.576.482.661.75
FVALFidelity Value Factor ETF20200103ETF25.3851.67-5.55-9.9157.2161.58
FVCFirst Trust Dorsey Wright Dynam20200103ETF24.2812.018.498.543.513.47
FVCBFVCBankcorp, Inc. Common Stock20200103A159.4680.0168.7672.9211.257.10
FVDFirst Trust Value Line Dividend20200103ETF2.932.551.861.910.680.64
FVEFive Star Senior Living Inc. Co20200103A79.2849.8331.3534.1618.4815.67
FVLFirst TrustValue Line 100 Excha20200103ETF19.175.045.045.040.000.00
FVRRFiverr International Ltd.20200103A68.7145.2012.5217.0932.6828.12
FWDBAdvisorShares FolioBeyond Smart20200103ETF59.02137.79-9.92-9.92147.71147.71
FWONALiberty Media Corporation Serie20200103A24.1811.994.995.847.006.16
FWONKLiberty Media Corporation Serie20200103A16.2413.747.848.045.915.70
FWRDForward Air Corp20200103A23.408.372.913.355.465.02
FXDFirst Trust Consumer Discretion20200103ETF5.166.757.217.30-0.46-0.55
FXGFirst Trust Consumer Staples Al20200103ETF4.716.406.605.97-0.200.43
FXHFirst Trust Health Care AlphaDE20200103ETF5.754.354.734.89-0.38-0.55
FXIiShares China Large-Cap ETF20200103ETF2.272.030.620.811.411.22
FXLFirst Trust Technology AlphaDEX20200103ETF4.863.873.573.670.300.20
FXNFirst Trust Energy AlphaDEX Fun20200103ETF10.2010.109.379.670.740.44
FXNCFIRST NATL CORP STRASBURG VA20200103A472.11
FXOFirst Trust Financials AlphaDEX20200103ETF5.136.717.246.90-0.53-0.19
FXPProShares UltraShort FTSE China20200103ETF5.236.556.124.760.431.80
FXRFirst Trust Industrials/Produce20200103ETF5.339.717.758.651.951.06
FXUFirst Trust Utilities AlphaDEX20200103ETF5.043.212.241.370.841.84
FXZFirst Trust Materials AlphaDEX20200103ETF6.966.435.986.130.450.30
FYCFirst Trust Small Cap Growth Al20200103ETF14.019.338.959.180.390.15
FYLDCambria Foreign Shareholder Yie20200103ETF64.0588.9688.9688.960.000.00
FYTFirst Trust Small Cap Value Alp20200103ETF45.3716.5511.4813.045.083.51
FYXFirst Trust Small Cap Core Alph20200103ETF11.135.334.925.010.410.32
GGENPACT LIMITED20200103A5.593.740.991.122.712.63
GAACambria Global Asset Allocation20200103ETF24.7434.1734.1734.170.000.00
GABCGerman American Bancorp, Inc.20200103A36.8818.638.068.0310.5710.59
GAIAGaia, Inc. Class A Common Stock20200103A73.1362.5727.6429.6234.9332.95
GAINGladstone Investment Corporatio20200103A13.1016.9111.7710.475.146.43
GALSPDR SSgA Global Allocation ETF20200103ETF29.8117.6614.8314.832.832.83
GALTGalectin Therapeutics Inc.20200103A39.6653.7311.2313.2242.5040.51
GAMRETFMG Video Game Tech ETF20200103ETF71.4041.5437.5036.764.034.78
GARSGarrison Capital Inc.20200103A77.93201.8456.6056.60145.24145.24
GASSStealthGas, Inc.20200103A112.6184.7959.7860.2325.0124.57
GATXGATX Corporation20200103A13.695.471.021.434.444.04
GAZiPath Series B Bloomberg Natura20200103ETN98.2024.1126.7026.70-2.60-2.60
GBCIGlacier Bancorp Inc20200103A10.325.140.511.264.633.88
GBDCGolub Capital BDC, Inc.20200103A6.186.562.632.383.934.18
GBDVGlobal Beta Smart Income ETF20200103ETF228.15147.87147.87147.870.000.00
GBFiShares Government/Credit Bond20200103ETF8.925.795.876.40-0.08-0.61
GBILGoldman Sachs Access Treasury 020200103ETF1.000.790.790.790.000.00
GBLGAMCO Investors, Inc.20200103A182.7294.1181.9582.2012.1611.91
GBLIGlobal Indemnity Limited Ordina20200103A137.8457.9751.1554.126.823.85
GBRNew Concept Energy Inc20200103A135.66140.99103.65101.5737.3439.42
GBTGlobal Blood Therapeutics, Inc.20200103A17.0711.153.794.177.366.98
GBUGiPath Gold ETN20200103ETN8.453.883.883.880.000.00
GBUYGoldman Sachs Motif New Age Con20200103ETF12.6516.4315.2715.221.171.21
GBXThe Greenbrier Companies, Inc.20200103A16.039.774.895.294.884.48
GCAPGain Capital Holdings, Inc.20200103A41.3019.2723.4216.79-4.142.48
GCBCGreene County Bancorp Inc20200103A214.2264.3928.2228.6736.1635.72
GCEClaymore/Robb CEF GS Connect ET20200103ETN792.65
GCIGannett Co., Inc.20200103A16.5520.9210.5110.9110.4110.02
GCOGenesco Inc.20200103A19.049.351.431.467.937.89
GCOWPacer Global Cash Cows Dividend20200103ETF36.8030.8820.6230.5310.270.35
GCPGCP Applied Technologies Inc.20200103A16.208.952.843.596.115.36
GDGeneral Dynamics Corporation20200103A4.633.973.133.510.840.47
GDATGoldman Sachs Motif Data-Driven20200103ETF12.937.136.608.060.54-0.93
GDDYGoDaddy Inc20200103A4.732.76-0.420.113.182.65
GDENGolden Entertainment, Inc. Comm20200103A36.2524.7412.8312.7411.9212.01
GDMAGadsden Dynamic Multi-Asset ETF20200103ETF16.048.798.798.790.000.00
GDNAGoldman Sachs Motif Human Evolu20200103ETF13.1010.5610.9811.68-0.42-1.12
GDOTGreen Dot Corporation20200103A11.3810.57-1.721.1112.309.47
GDPGoodrich Petroleum Corporation20200103A195.00123.27128.3791.96-5.1031.31
GDVDPrincipal Active Global Dividen20200103ETF75.0520.33-22.04-22.0442.3742.37
GDXVanEck Vectors Gold Miners ETF20200103ETF3.403.220.981.232.241.99
GDXJVanEck Vectors Junior Gold Mine20200103ETF2.392.28-0.02-0.102.312.38
GEGeneral Electric Company20200103A8.518.844.872.963.965.88
GECGreat Elm Capital Group, Inc.20200103A516.51215.47148.99205.6366.489.84
GECCGreat Elm Capital. Corp. Common20200103A42.0825.5321.9521.953.583.58
GEFGreif, Inc.20200103A19.467.752.623.135.134.62
GEFBGreif, Inc. Class B20200103A79.4055.2144.7446.3410.478.87
GELGenesis Energy, L.P.20200103A12.289.562.224.857.344.71
GEMGoldman Sachs ActiveBeta Emergi20200103ETF12.307.647.327.080.320.56
GENGenesis Healthcare, Inc.20200103A78.5259.2578.2449.23-18.9910.02
GENCGencor Industries, Inc.20200103A79.5686.9422.7624.2164.1862.73
GENYPrincipal Millennials Index ETF20200103ETF676.73294.24296.76296.76-2.52-2.52
GEOThe GEO Group, Inc.20200103A7.325.972.973.123.012.85
GEOSGeospace Technologies Corporati20200103A51.2628.6717.2111.9511.4616.72
GERNGeron Corp20200103A75.8762.6351.9452.1010.6910.52
GESGuess?, Inc.20200103A7.395.481.100.474.395.01
GEVOGevo, Inc.20200103A71.4772.1026.4561.7845.6510.32
GFEDGuaranty Federal Bancshares In20200103A299.79260.23261.35261.35-1.13-1.13
GFFGriffon Corp20200103A21.5216.753.705.2913.0411.46
GFINGoldman Sachs Motif Finance Rei20200103ETF12.876.072.442.413.633.66
GFNGeneral Finance Corporation20200103A130.87163.49146.93147.9916.5615.49
GGGGraco Inc20200103A5.673.85-2.030.075.883.78
GHGuardant Health, Inc. Common St20200103A20.2011.614.715.376.906.25
GHLGreenhill & Co., Inc.20200103A24.8516.1811.649.624.546.56
GHMGraham Corporation20200103A100.3850.6611.8313.2038.8437.46
GHSIGuardion Health Sciences, Inc.20200103A91.3491.0557.6271.4833.4419.60
GHYBGoldman Sachs Access High Yield20200103ETF16.0612.7612.7912.76-0.030.00
GHYGiShares US & Intl High Yield Co20200103ETF8.664.674.424.540.250.13
GIBCGI Inc.20200103A4.774.400.002.694.391.71
GIFIGulf Island Fabrication Inc20200103A111.2464.1134.3135.6429.8028.47
GIGBGoldman Sachs Access Investment20200103ETF7.033.863.813.820.060.04
GIGESoFi Gig Economy ETF20200103ETF36.679.729.729.720.000.00
GIGMGigaMedia Ltd20200103A149.27122.45117.43117.435.015.01
GIISPDR S&P Global Infrastructure20200103ETF18.9512.3612.3512.360.010.00
GIIIG-Iii Apparel Group Ltd20200103A15.1311.15-0.220.1511.3711.00
GILGildan Activewear Inc.20200103A5.045.434.124.401.311.03
GILDGilead Sciences Inc20200103A2.523.52-0.240.183.753.34
GILTGilat Satellite Networks Ltd20200103A127.1585.6416.7917.3768.8568.27
GISGeneral Mills, Inc.20200103A2.222.200.310.431.901.78
GIXGigCapital2, Inc. Common Stock20200103A40.62
GKOSGlaukos Corporation20200103A17.117.565.175.762.391.79
GLGlobe Life Inc.20200103A6.453.220.340.612.872.61
GLADGladstone Capital Corp20200103A22.3716.3810.178.556.217.82
GLBSGlobus Maritime Limited20200103A151.97132.1080.9686.8351.1445.27
GLBYWisdomTree Yield Enhanced Globa20200103ETF51.274.294.214.210.080.08
GLBZGlen Burnie Bancorp20200103A340.76184.76184.76184.760.000.00
GLDDGreat Lakes Dredge & Dock Corpo20200103A13.3113.200.250.9112.9612.29
GLDICredit Suisse X-Links Gold Shar20200103ETF26.5422.577.086.4015.4816.17
GLEOGalileo Acquisition Corp.20200103A25.5244.63-5.45-14.3250.0858.95
GLGTD Holdings, Inc. Common Stock20200103A170.13188.6081.19116.98107.4271.62
GLIBAGCI Liberty, Inc. Class A Commo20200103A14.858.903.094.055.814.85
GLMDGalmed Pharmaceuticals Ltd.20200103A106.3664.9337.3639.5027.5725.43
GLNGGolar LNG Ltd20200103A9.5610.053.764.316.295.74
GLOBGLOBANT S.A.20200103A21.7910.245.274.354.985.89
GLOGGASLOG LTD20200103A20.4323.8514.3214.569.539.29
GLOPGASLOG PARTNERS LP20200103A19.4714.385.685.278.709.11
GLPGlobal Partners LP20200103A15.8012.104.823.587.288.52
GLPIGaming and Leisure Properties,20200103A6.393.811.581.882.221.92
GLREGreenlight Captial RE, LTD. Cla20200103A35.7426.558.189.7618.3716.79
GLTGlatfelter20200103A15.618.602.422.326.196.29
GLUUGlu Mobile Inc.20200103A16.5015.876.468.589.417.29
GLWCorning Incorporated20200103A3.452.340.840.881.501.45
GLYCGlycoMimetics, Inc.20200103A45.1145.929.4511.4136.4734.51
GMGeneral Motors Company20200103A2.812.331.691.720.640.62
GMANGoldman Sachs Motif Manufacturi20200103ETF12.657.97-23.38-19.4531.3527.43
GMDAGamida Cell Ltd. Ordinary Share20200103A78.9254.5155.0755.07-0.56-0.56
GMEGameStop Corp. Class A20200103A17.3515.095.375.619.749.48
GMEDGLOBUS MEDICAL INC20200103A10.998.121.903.866.224.26
GMFSPDR S&P Emerging Asia Pacific20200103ETF20.6516.0315.7715.690.260.34
GMHIGores Metropoulos, Inc. Class A20200103A2322.601721.931339.151468.51382.78253.42
GMLPGolar LNG Partners LP20200103A17.1621.476.9613.9314.517.58
GMOGeneral Moly, Inc.20200103A96.74385.25313.36296.4171.8988.84
GMOMCambria Global Momentum ETF20200103ETF37.6036.2728.0734.568.201.71
GMREGlobal Medical REIT Inc.20200103A22.4313.596.297.027.306.57
GMSGMS Inc.20200103A16.117.413.263.694.153.72
GNAFMicroSectors FANG+ Index Invers20200103ETN6.84130.66135.05136.42-4.40-5.76
GNCGNC Holdings, Inc.20200103A37.6129.2711.1613.5018.1115.76
GNCAGenocea Biosciences, Inc.20200103A101.7494.7689.6587.525.117.24
GNEGENIE ENERGY LTD20200103A44.5923.723.713.2320.0120.49
GNKGENCO SHIPPING & TRADING LTD20200103A27.3714.423.534.8310.889.59
GNLGlobal Net Lease, Inc.20200103A5.924.871.841.163.033.71
GNLNGreenlane Holdings, Inc. Class20200103A144.1693.6947.5653.6046.1240.09
GNMAiShares GNMA Bond ETF20200103ETF4.217.491.031.066.466.44
GNMKGenMark Diagnostics, Inc20200103A36.8335.6811.2211.5424.4624.14
GNOMGlobal X Genomics & Biotechnolo20200103ETF24.4814.2518.2518.26-4.00-4.01
GNPXGenprex, Inc. Common Stock20200103A300.90291.10241.72243.0949.3848.01
GNRSPDR S&P Global Natural Resourc20200103ETF18.8511.0410.2810.470.760.57
GNRCGENERAC HOLDINGS INC20200103A12.179.571.313.288.266.29
GNSSGenasys Inc. Common Stock20200103A79.9548.3048.4039.61-0.108.70
GNTXGentex Corp20200103A4.509.911.351.348.588.58
GNTYGuaranty Bancshares, Inc. Commo20200103A110.8882.9667.3568.6615.6114.30
GNUSGenius Brands International, In20200103A174.74145.51122.15108.8923.3736.62
GNWGenworth Financial, Inc.20200103A22.9818.549.179.189.369.34
GOGrocery Outlet Holding Corp. Co20200103A32.6617.356.387.0310.9810.32
GOATVanEck Vectors Morningstar Glob20200103ETF28.0214.6115.4414.61-0.820.00
GOAUUS Global GO Gold and Precious20200103ETF25.0919.569.9814.589.574.98
GOEXGlobal X Gold Explorers ETF (NE20200103ETF99.9542.5237.5137.515.015.01
GOGLGolden Ocean Group Limited Comm20200103A18.4318.9512.2210.946.738.01
GOGOGogo Inc.20200103A17.4323.6911.2110.5412.4913.16
GOLDBarrick Gold Corp.20200103A5.405.093.522.351.572.74
GOLFAcushnet Holdings Corp.20200103A16.558.032.702.665.335.37
GOODGladstone Commercial Corporatio20200103A18.9223.7812.427.4811.3716.30
GOOGAlphabet Inc. Class C Capital S20200103A5.443.881.281.402.592.48
GOOGLAlphabet Inc. Class A Common St20200103A5.173.522.481.281.042.24
GOOSCanada Goose Holdings Inc.20200103A7.554.731.162.203.572.53
GOROGold Resource Corporation20200103A20.8718.026.8212.7811.205.24
GOSSGossamer Bio, Inc. Common Stock20200103A45.9028.414.763.6723.6524.74
GOVTiShares U.S. Treasury Bond ETF20200103ETF3.852.63-0.310.082.942.55
GPAQGordon Pointe Acquisition Corp.20200103A47.2846.9746.9746.970.000.00
GPCGenuine Parts Company20200103A4.712.270.550.871.711.40
GPIGroup 1 Automotive, Inc.20200103A29.5520.210.314.1019.9016.11
GPKGraphic Packaging Holding Compa20200103A6.194.262.472.581.801.68
GPMTGranite Point Mortgage Trust In20200103A8.375.580.142.705.442.88
GPNGlobal Payments, Inc.20200103A4.703.011.622.201.390.81
GPORGulfport Energy Corp.20200103A35.0428.7411.4313.9317.2814.78
GPREGreen Plains, Inc.20200103A19.3828.092.463.1825.6324.91
GPRKGEOPARK LIMITED20200103A27.8023.99-10.628.2634.6115.73
GPROGoPro, Inc.20200103A23.4420.466.296.6214.1713.84
GPSThe Gap, Inc.20200103A5.946.862.892.543.974.32
GPXGP Strategies Corp.20200103A84.9746.7417.9118.8828.8327.86
GQREFlexShares Global Quality Real20200103ETF13.397.847.007.960.84-0.12
GRAW.R. Grace & Co.20200103A8.524.400.911.193.483.21
GRAFGraf Industrial Corp. Common St20200103A57.6929.39-19.62-49.0849.0178.47
GRBKGreen Brick Partners, Inc20200103A31.8915.633.145.3912.4910.24
GRCThe Gorman-Rupp Company Common20200103A47.1927.849.2713.5118.5714.33
GREKGlobal X MSCI Greece ETF20200103ETF10.4310.555.576.684.993.88
GRESIQ ARB Global Resources20200103ETF18.3613.427.617.885.815.54
GRIDFirst Trust NASDAQ Clean Edge S20200103ETF19.8115.5014.7414.730.770.77
GRIFGriffin Industrial Realty, Inc.20200103A256.6089.1973.6471.8515.5617.35
GRINGrindrod Shipping Holdings Ltd.20200103A458.10288.6789.5389.50199.14199.17
GRMNGarmin Ltd20200103A5.343.031.271.411.761.62
GRNiPath Series B Carbon Exchange-20200103ETN72.22
GRNBVanEck Vectors Green Bond ETF20200103ETF22.9821.7521.6321.630.120.12
GRNQGreenpro Capital Corp. Common S20200103A345.77291.08150.35165.35140.73125.73
GRNVGreenVision Acquisition Corp Co20200103A1074.611066.121066.121066.120.000.00
GROWUS Global Investors Inc20200103A170.65165.12126.39145.8938.7319.23
GRPNGroupon, Inc.Common Stock20200103A42.6638.5025.1527.5113.3510.99
GRTSGritstone Oncology, Inc.20200103A91.5948.2618.7814.4629.4833.80
GRTXGalera Therapeutics, Inc. Commo20200103A209.20120.6093.32105.9027.2814.70
GRUAB Svensk Ekportkredit (Swedish20200103ETN57.9456.7915.0126.6041.7830.19
GRUBGRUBHUB INC.20200103A5.944.613.623.261.001.35
GRWGGROW GENERATION CORP20200103A105.5975.5452.0252.1623.5223.38
GSGoldman Sachs Group Inc.20200103A2.952.250.260.631.991.62
GSATGlobalstar, Inc.20200103A45.0755.0536.3044.1718.7511.55
GSBGlobalSCAPE, Inc.20200103A51.0029.6042.0525.29-12.454.31
GSBCGreat Southern Bancorp Inc20200103A61.5546.0338.9938.067.047.97
GSCGS Connect S&P GSCI Enhanced Co20200103ETN756.10587.34385.85385.85201.49201.49
GSEUGoldman Sachs ActiveBeta Europe20200103ETF46.5942.6840.3740.362.312.32
GSEWGoldman Sachs Equal Weight U.S.20200103ETF13.7814.5717.1814.01-2.610.56
GSHDGoosehead Insurance, Inc. Class20200103A57.5022.8111.9813.4010.929.50
GSIEGoldman Sachs ActiveBeta Intern20200103ETF9.798.838.659.130.18-0.30
GSITGSI Technology20200103A51.6832.183.086.8829.1025.29
GSJYGoldman Sachs ActiveBeta Japan20200103ETF58.7191.5291.5491.52-0.020.00
GSKYGreenSky, Inc. Class A Common S20200103A21.9525.3011.1311.9314.1713.37
GSLGlobal Ship Lease, Inc.20200103A100.60115.16103.06105.8812.109.28
GSLCGoldman Sachs ActiveBeta U.S. L20200103ETF3.001.961.800.790.161.17
GSMFerroglobe PLC Ordinary Shares20200103A111.1899.3067.4080.8531.9018.45
GSPBarclays Bank PLC iPath Exchang20200103ETN35.9726.9422.1421.714.795.23
GSSGolden Star Resources Ltd.20200103A39.0834.4021.4324.3912.9810.02
GSSCGS ActiveBeta U.S. Small Cap Eq20200103ETF18.6215.5913.7713.731.821.86
GSSTGoldman Sachs Access Ultra Shor20200103ETF6.020.730.730.730.000.00
GSUMGridsum Holding Inc.20200103A253.54127.96102.93104.4325.0423.53
GSVGold Standard Ventures Corp.20200103A45.4497.7142.5450.5955.1847.12
GSYInvesco Ultra Short Duration ET20200103ETF1.991.341.251.260.090.09
GTGoodyear Tire & Rubber20200103A7.109.162.85-2.376.3111.53
GTEGran Tierra Energy Inc.20200103A77.7168.6935.9936.8532.7031.84
GTECGreenland Technologies Holding20200103A352.72184.52184.52184.520.000.00
GTESGates Industrial Corporation pl20200103A16.898.932.964.425.974.51
GTHXG1 Therapeutics, Inc. Common St20200103A36.8723.683.104.2020.5819.48
GTIMGood Times Restaurants Inc.20200103A277.70293.80248.40264.4945.4029.32
GTIPGoldman Sachs Access Inflation20200103ETF4.963.634.143.71-0.51-0.08
GTLSChart Industries, Inc.20200103A14.2512.006.576.785.425.21
GTNGray Television, Inc.20200103A12.917.51-0.07-0.767.588.27
GTNAGray Television, Inc. Class A20200103A710.25135.2761.6861.6873.5973.59
GTOInvesco Total Return Bond ETF20200103ETF17.228.117.337.440.780.67
GTSTriple-S Management Corporation20200103A23.1515.184.064.2211.1210.96
GTTGTT Communications, Inc.20200103A32.3221.965.2111.9316.7510.03
GTXGarrett Motion Inc. Common Stoc20200103A23.7913.975.577.768.426.21
GTYGetty Realty Corp.20200103A12.728.102.833.255.274.85
GTYHGTY Technology Holdings, Inc. C20200103A172.5876.7332.5946.9044.1429.83
GUDBSage ESG Intermediate Credit ET20200103ETF37.7212.8012.8012.800.000.00
GULFWisdomTree Middle East Dividen20200103ETF157.5072.8871.4271.421.451.45
GUNRFlexShares Global Upstream Natu20200103ETF3.782.341.631.910.710.44
GUREGulf Resources, Inc. (NV) Commo20200103A464.96215.05173.62190.5041.4324.56
GURUGlobal X Guru Index ETF20200103ETF31.6117.6118.7816.74-1.180.87
GUSHDirexion Daily S&P Oil & Gas Ex20200103ETF11.0413.347.707.955.645.38
GVGoldfield Corporation20200103A64.7468.9148.7450.5820.1718.33
GVAGranite Construction Inc.20200103A10.658.555.275.933.292.62
GVALCambria Global Value ETF20200103ETF18.2318.7516.9117.411.851.34
GVIiShares Intermediate Government20200103ETF2.521.670.991.240.680.43
GVIPGoldman Sachs Hedge Industry VI20200103ETF10.145.185.415.06-0.230.12
GVPGSE Systems, Inc.20200103A166.10205.08189.57189.5715.5115.51
GWBGreat Western Bancorp, Inc.20200103A12.146.381.731.704.654.68
GWGHGWG Holdings, Inc20200103A284.21296.43262.96262.6633.4633.76
GWREGUIDEWIRE SOFTWARE, INC.20200103A8.016.321.942.144.384.18
GWRSGlobal Water Resources, Inc.20200103A90.4597.2484.2084.6413.0312.60
GWWW.W. Grainger, Inc.20200103A13.346.482.853.113.633.37
GWXSPDR S&P International Small Ca20200103ETF35.1215.4514.2818.861.18-3.41
GXCSPDR S&P China ETF20200103ETF7.9416.7716.7016.870.06-0.10
GXFGlobal X FTSE Nordic Region ETF20200103ETF126.9774.0274.0274.020.000.00
GXGGlobal X MSCI Colombia ETF20200103ETF68.7846.9428.0338.4118.928.53
GXTGGlobal X Thematic Growth ETF20200103ETF564.26286.19286.19286.190.000.00
GYLDArrow Dow Jones Global Yield ET20200103ETF48.3528.5527.0428.031.510.52
GYROGyrodyne, LLC Common Stock20200103A381.50379.15379.15379.150.000.00
HHyatt Hotels Corporation20200103A6.973.551.050.852.502.70
HAHawaiian Holdings, Inc.20200103A11.8611.993.182.738.819.26
HACKETFMG Prime Cyber Security ETF20200103ETF9.847.193.775.743.431.45
HAEHaemonetics Corporation20200103A14.605.663.303.482.372.18
HAFCHanmi Financial Corp20200103A23.0031.636.936.7324.7024.89
HAILSPDR S&P Kensho Smart Mobility20200103ETF69.94185.83185.53185.530.300.30
HAINHain Celestial Group Inc20200103A8.148.274.695.173.593.14
HALHalliburton Company20200103A4.194.243.722.730.521.51
HALLHallmark Financial Services, In20200103A49.1821.888.408.6913.4813.19
HALOHalozyme Therapeutics, Inc.20200103A7.665.822.244.143.581.68
HAPVanEck Vectors Natural Resource20200103ETF19.7619.7721.7819.76-2.010.02
HAPPHappiness Biotech Group Limited20200103A313.36156.40149.67149.826.736.58
HARPHarpoon Therapeutics, Inc. Comm20200103A130.0261.6423.3035.7138.3425.93
HASHasbro, Inc.20200103A4.734.882.412.382.472.50
HASIHANNON ARMSTRONG SUSTAINABLE IN20200103A8.937.662.792.824.874.84
HAUDiShares Currency Hedged MSCI Au20200103ETF14.6318.1118.1118.11