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'20200106A6.355.562.252.763.302.80
ETF_AvgVW Avg Across Security Type 'ETF’20200106ETF2.163.432.312.481.120.95
ETN_AvgVW Avg Across Security Type 'ETN’20200106ETN13.729.183.673.365.515.81
AAgilent Technologies Inc.20200106A2.421.571.311.330.260.24
AAAlcoa Corporation20200106A5.324.021.771.922.252.10
AAAUPerth Mint Physical Gold ETF (T20200106ETF14.6219.76-3.00-2.8522.7622.61
AADRAdvisorShares Dorsey Wright ADR20200106ETF68.0816.1611.2215.904.940.26
AALAmerican Airlines Group Inc.20200106A3.774.190.031.384.162.81
AAMCAltisource Asset Mgmt Corp20200106A453.50193.40186.92191.586.481.82
AAMEAtlantic American Corp20200106A614.2168.42-82.71-35.37151.13103.79
AANAaron's, Inc.20200106A8.873.881.041.192.842.69
AAOIApplied Optoelectronics, Inc.20200106A18.2316.173.905.6212.2710.55
AAONAaon Inc20200106A18.9914.378.0110.096.364.28
AAPADVANCE AUTO PARTS INC20200106A6.776.751.734.555.022.20
AAPLApple Inc.20200106A0.831.04-2.20-0.033.241.07
AATAMERICAN ASSETS TRUST, INC.20200106A9.134.371.061.713.302.66
AAUAlmaden Minerals Ltd.20200106A116.0799.3173.4386.8725.8812.44
AAWWAtlas Air Worldwide Holdings, I20200106A13.489.94-3.30-2.1513.2412.08
AAXJiShares MSCI All Country Asia e20200106ETF1.461.430.500.610.940.82
AAXNAxon Enterprise, Inc. Common St20200106A9.5411.500.982.0410.549.46
ABAllianceBernstein Holding, L.P.20200106A8.5711.366.767.924.603.44
ABBVABBVIE INC.20200106A1.822.511.641.720.870.79
ABCAmerisourceBergen Corp.20200106A5.793.541.401.312.142.23
ABCBAmeris Bancorp20200106A8.234.251.371.502.882.75
ABEOAbeona Therapeutics Inc. Common20200106A38.3731.476.366.6425.1124.83
ABGAsbury Automotive Group, Inc.20200106A16.6513.2810.258.693.034.59
ABIOARCA biopharma, Inc.20200106A218.79134.16126.43127.457.736.71
ABMABM Industries, Inc.20200106A9.117.434.694.812.742.62
ABMDAbiomed Inc20200106A14.377.261.782.575.484.69
ABRArbor Realty Trust, Inc.20200106A7.367.381.932.495.474.90
ABTAbbott Laboratories20200106A1.954.773.033.031.741.75
ABTXAllegiance Bancshares, Inc.20200106A14.5210.593.794.546.806.06
ABUSArbutus Biopharma Corporation C20200106A57.6585.9374.9078.2311.037.70
ACAssociated Capital Group, Inc.20200106A295.75216.64207.48212.139.154.50
ACAArcosa, Inc. Common Stock20200106A16.217.498.217.99-0.72-0.50
ACADAcadia Pharmaceuticals Inc.20200106A9.478.861.802.517.066.35
ACAMAcamar Partners Acquisition Cor20200106A69.9730.0130.0130.01-0.01-0.01
ACBAurora Cannabis Inc. Common Sha20200106A52.2343.9729.1633.9114.739.97
ACBIAtlantic Capital Bancshares, In20200106A25.0211.515.646.015.875.50
ACCAmerican Campus Communities, In20200106A6.242.691.621.811.070.88
ACCOAcco Brands Corporation20200106A11.5610.624.895.265.745.36
ACELAccel Entertainment, Inc.20200106A54.4014.698.288.806.415.89
ACERAcer Therapeutics Inc. Common S20200106A149.64160.54150.42154.4510.126.09
ACESALPS Clean Energy ETF20200106ETF14.5237.6219.1619.4218.4518.20
ACGLArch Capital Group Ltd20200106A3.493.600.821.002.782.60
ACHCAcadia Healthcare Company, Inc.20200106A8.848.351.703.856.654.49
ACHVAchieve Life Sciences, Inc.20200106A43.5351.2440.1541.4711.099.77
ACIAAcacia Communications, Inc. Com20200106A2.672.261.361.640.900.62
ACIOAptus Collared Income Opportuni20200106ETF21.3040.6539.5738.551.082.09
ACIUAC Immune SA20200106A53.4927.4310.407.5917.0319.84
ACIWACI Worldwide, Inc.20200106A7.744.291.111.203.183.09
ACLSAxcelis Technologies Inc20200106A18.2413.903.634.8910.279.01
ACMAecom20200106A4.465.09-0.020.195.114.89
ACMRACM Research, Inc. Class A Comm20200106A35.5222.735.978.1916.7514.54
ACNAccenture PLC20200106A2.841.492.072.21-0.58-0.72
ACNBACNB Corp20200106A103.4261.0455.1555.705.895.34
ACORAcorda Therapeutics, Inc.20200106A41.8046.6916.9022.2729.8024.49
ACREAres Commercial Real Estate Cor20200106A7.315.441.341.504.103.94
ACRSAclaris Therapeutics, Inc.20200106A83.2357.70-6.84-6.5664.5464.26
ACRXAcelRx Pharmaceuticals, Inc20200106A49.9839.1629.1629.5410.009.57
ACSGXtrackers MSCI ACWI ex USA ESG20200106ETF26.5124.9824.9824.980.000.00
ACSIAmerican Customer Satisfaction20200106ETF6.296.406.877.20-0.47-0.80
ACSTAcasti Pharma, Inc.20200106A50.1942.3021.5421.6020.7620.70
ACTAdvisorShares Vice ETF20200106ETF27.9842.0236.1636.165.855.85
ACTGAcacia Research Corporation20200106A54.8822.0236.8249.36-14.80-27.35
ACTTAct II Global Acquisition Corp.20200106A28.3320.1320.1520.15-0.02-0.02
ACUAcme United Corporation20200106A118.8287.6873.0084.4014.683.29
ACWFiShares Edge MSCI Multifactor G20200106ETF32.297.546.566.980.970.55
ACWIiShares MSCI ACWI ETF20200106ETF1.271.571.021.120.550.45
ACWViShares Edge MSCI Min Vol Globa20200106ETF3.442.492.292.100.200.39
ACWXiShares MSCI ACWI ex US ETF20200106ETF2.042.211.361.480.850.73
ACYAeroCentury Corporation20200106A301.16268.94222.54251.5446.3917.40
ADBEAdobe Inc.20200106A3.254.342.251.562.092.78
ADCAgree Realty Corporation20200106A8.564.192.312.371.871.82
ADESAdvanced Emissions Solutions, I20200106A26.0320.328.458.7911.8611.53
ADIAnalog Devices, Inc.20200106A3.592.60-1.26-1.483.864.08
ADILAdial Pharmaceuticals, Inc20200106A340.09328.99281.01280.8547.9948.14
ADMArcher Daniels Midland Company20200106A2.445.701.781.093.924.62
ADMAADMA Biologics, Inc.20200106A30.4727.422.694.9224.7322.50
ADMEAptus Behavioral Momentum ETF20200106ETF8.819.479.019.490.46-0.02
ADMPAdamis Pharmaceuticals Corporat20200106A97.49101.7277.6679.1724.0522.55
ADMSAdamas Pharmaceuticals, Inc.20200106A31.3028.7311.4810.4717.2518.26
ADNTAdient plc Ordinary Shares20200106A11.168.001.973.096.034.91
ADPAutomatic Data Processing20200106A3.417.821.791.756.036.07
ADPTAdaptive Biotechnologies Corpor20200106A26.3320.2712.2813.987.996.29
ADREInvesco BLDRS Emerging Markets20200106ETF10.9158.7739.9841.4018.7817.37
ADROAduro Biotech, Inc.20200106A79.2064.4226.3630.6538.0633.78
ADSAlliance Data Systems Corporati20200106A7.254.244.254.310.00-0.07
ADSKAutodesk Inc20200106A4.493.32-0.441.543.761.79
ADSWAdvanced Disposal Services, Inc20200106A3.084.262.123.952.140.34
ADTADT Inc.20200106A14.6223.0711.0217.6812.085.48
ADTNAdtran Inc20200106A18.0519.027.457.6211.5711.40
ADUSAddus HomeCare Corp.20200106A22.1115.519.6710.415.855.10
ADVMAdverum Biotechnologies, Inc. C20200106A17.0312.244.134.158.118.09
ADXSAdvaxis, Inc.20200106A95.7895.0082.3978.3212.6116.68
AEAdams Resources & Energy Inc.20200106A104.9341.7727.3339.1214.442.65
AEEAmeren Corporation20200106A2.972.47-0.130.752.601.72
AEGNAegion Corp20200106A35.9323.0716.5716.346.506.73
AEHRAehr Test Systems20200106A163.14112.60157.47159.07-44.87-46.48
AEISAdvanced Energy Industries Inc20200106A12.2914.21-1.78-1.2216.0015.43
AELAmerican Equity Investment Life20200106A8.054.992.032.392.952.59
AEMAgnico Eagle Mines Ltd.20200106A5.213.741.641.542.102.20
AEMDAETHLON MEDICAL INC20200106A132.38114.6641.0064.8173.6649.84
AEOAmerican Eagle Outfitters20200106A7.036.171.832.444.353.73
AEPAmerican Electric Power Company20200106A2.042.550.400.462.152.08
AERAercap Holdings N.V.20200106A5.625.372.812.372.553.02
AERIAerie Pharmaceuticals, Inc.20200106A18.0815.455.546.389.919.07
AESAES Corporation20200106A5.054.511.911.972.612.54
AESEAllied Esports Entertainment, I20200106A484.08225.59208.24208.1917.3517.40
AESRAnfield U.S. Equity Sector Rota20200106ETF492.83386.86192.11386.86194.740.00
AEYADDvantage Technologies Group,20200106A196.00119.3678.6777.7640.6941.60
AEYEAudioEye, Inc. Common Stock20200106A350.64266.76161.71193.03105.0573.73
AEZSAeterna Zentaris, Inc.20200106A149.7799.0983.8083.3815.2915.71
AFCAllied Capital Corporation20200106A15.719.624.024.025.605.60
AFGAmerican Financial Group, Inc.20200106A6.732.981.511.561.471.43
AFHAtlas Financial Holdings, Inc.20200106A327.07328.20264.65267.0163.5561.19
AFIArmstrong Flooring, Inc.20200106A49.3743.6018.6618.7124.9424.89
AFIFAnfield Universal Fixed Income20200106ETF32.6410.4110.4110.410.000.00
AFINAmerican Finance Trust, Inc. Cl20200106A14.0715.636.9710.448.665.19
AFKVanEck Vectors Africa Index ETF20200106ETF35.6992.1286.3385.045.797.08
AFLAflac Inc.20200106A1.992.000.891.091.110.91
AFLGFirst Trust Active Factor Large20200106ETF290.5461.9161.9161.910.000.00
AFMCFirst Trust Active Factor Mid C20200106ETF52.37209.97209.97209.970.000.00
AFMDAffimed N.V.20200106A40.9839.003.351.5735.6537.43
AFSMFirst Trust Active Factor Small20200106ETF217.34100.04100.04100.040.000.00
AFTYPacer CSOP FTSE China A50 ETF20200106ETF23.4932.5431.3833.301.16-0.76
AFYAAfya Limited Class A Common Sha20200106A100.8448.3026.2630.5922.0417.71
AGFIRST MAJESTIC SILVER CORP20200106A8.649.053.203.395.845.66
AGBAAGBA Acquisition Limited Ordina20200106A138.20
AGCOAGCO Corporation20200106A5.923.461.841.961.621.50
AGEAgeX Therapeutics, Inc.20200106A188.96289.34231.80250.4657.5438.87
AGENAgenus Inc.20200106A27.3723.905.245.9018.6618.00
AGFSAgroFresh Solutions, Inc. Commo20200106A105.9687.1928.5833.9658.6153.22
AGGiShares Core U.S. Aggregate Bon20200106ETF0.890.950.580.730.370.22
AGGPIQ Enhanced Core Plus Bond U.S.20200106ETF10.4611.539.849.861.691.68
AGGYWisdomTree Yield Enhanced U.S.20200106ETF3.082.071.921.970.140.10
AGIAlamos Gold Inc. Class A Common20200106A17.0512.143.343.288.798.84
AGIOAgios Pharmaceuticals, Inc.20200106A14.7822.255.9618.2316.294.02
AGLEAeglea BioTherapeutics, Inc.20200106A105.1185.4532.4128.9953.0456.45
AGMFederal Agricultural Mortgage C20200106A38.6724.2812.1216.8112.177.47
AGMHAGM Group Holdings Inc. Class A20200106A406.94277.01270.55267.406.479.61
AGNAllergan plc20200106A1.682.481.591.660.890.82
AGNCAGNC Investment Corp. Common St20200106A5.644.172.402.501.771.68
AGNDWisdomTree Trust WisdomTree Neg20200106ETF20.9619.3819.3819.380.000.00
AGOAssured Guaranty, LTD20200106A5.503.780.922.212.861.57
AGRAvangrid, Inc.20200106A4.413.390.421.032.972.36
AGROADECOAGRO S.A.20200106A18.1710.768.719.872.050.89
AGRXAgile Therapeutics, Inc20200106A43.9935.6610.2816.7025.3818.96
AGSPlayAGS, Inc.20200106A32.3516.4210.0810.296.346.14
AGTiShares MSCI Argentina and Glob20200106ETF74.3935.3534.9734.100.391.25
AGTCApplied Genetic Technologies Co20200106A63.3055.323.223.8952.1051.43
AGXArgan, Inc20200106A19.649.753.743.366.016.38
AGYSAgilysys, Inc.20200106A18.5013.802.758.7811.055.02
AGZiShares Agency Bond ETF20200106ETF2.921.301.251.270.050.03
AGZDWisdomTree Trust WisdomTree Int20200106ETF23.5112.9912.9612.960.030.03
AHCA.H. Belo Corporation20200106A87.5464.6645.5941.5219.0723.15
AHCOAdaptHealth Corp. Class A Commo20200106A246.57252.28192.51193.0459.7759.25
AHHArmada Hoffler Properties, Inc.20200106A9.714.881.911.542.973.34
AHPIAllied Healthcare Products20200106A523.40334.65289.75289.7544.9044.90
AHTAshford Hospitality Trust, Inc.20200106A37.3535.6422.6923.6812.9311.95
AIArlington Asset Investment Corp20200106A18.2324.7013.8110.0610.8814.63
AIAiShares Asia 50 ETF20200106ETF15.418.808.947.89-0.140.92
AIEQAI Powered Equity ETF20200106ETF20.2219.6918.3418.421.361.27
AIGAmerican International Group, I20200106A2.472.230.521.381.710.86
AIHSSenmiao Technology Limited Comm20200106A127.0097.1655.5565.8141.6231.36
AIIQAI Powered International Equity20200106ETF18.2643.4643.4643.460.000.00
AIMAIM ImmunoTech Inc.20200106A170.75159.22110.92122.0048.3037.22
AIMCAltra Industrial Motion Corp.20200106A11.7326.373.093.2423.2723.12
AIMTAimmune Therapeutics, Inc.20200106A11.799.111.293.137.825.97
AINAlbany International Corp Class20200106A14.766.282.632.043.654.25
AINCAshford Inc.20200106A190.06474.77467.88470.256.904.53
AINVApollo Investment Corporation20200106A6.1611.214.009.737.211.49
AIQGlobal X Future Analytics Tech20200106ETF43.0322.627.7416.2414.886.38
AIRAAR Corp.20200106A16.117.616.542.651.074.96
AIRGAirgain, Inc. Common Stock20200106A49.0965.7742.9143.8022.8621.96
AIRIAir Industries Group20200106A121.94136.9054.8070.3782.1066.53
AIRRFirst Trust RBA American Indust20200106ETF14.8720.3615.1619.495.200.87
AIRTAir T Inc20200106A715.71446.49446.49446.490.000.00
AITApplied Industrial Technologies20200106A12.467.153.264.093.933.09
AIVApartment Investment and Manage20200106A3.842.430.891.091.541.35
AIZAssurant, Inc.20200106A5.182.961.431.531.531.43
AJGArthur J. Gallagher & Co.20200106A4.442.32-0.170.222.492.10
AJRDAerojet Rocketdyne Holdings, In20200106A8.4210.016.239.653.780.36
AJXGreat Ajax Corp.20200106A12.825.741.157.514.59-1.77
AKAMAkamai Technologies Inc20200106A3.983.531.961.661.561.86
AKBAAkebia Therapeutics, Inc.20200106A18.9616.339.8310.076.506.25
AKCAAkcea Therapeutics, Inc. Common20200106A33.0534.565.674.3728.8930.19
AKERAkers Biosciences Inc20200106A197.91125.8783.1284.7442.7541.13
AKGAsanko Gold Inc.20200106A32.0974.0841.2140.3732.8733.71
AKRAcadia Realty Trust20200106A7.554.582.422.662.151.92
AKROAkero Therapeutics, Inc. Common20200106A118.1241.4312.7822.1928.6519.26
AKRXAkorn, Inc.20200106A79.7061.5222.2024.1739.3337.35
AKTSAKOUSTIS TECHNOLOGIES, INC.20200106A37.1248.8413.7014.5835.1434.27
ALAir Lease Corporation20200106A6.564.163.473.610.690.56
ALBAlbemarle Corporation20200106A5.425.513.333.642.191.88
ALBOAlbireo Pharma, Inc. Common Sto20200106A74.9638.0919.1220.2618.9717.83
ALCAlcon Inc. Ordinary Shares20200106A3.942.260.981.181.281.08
ALCOAlico Inc20200106A84.6573.3868.4872.684.910.70
ALDXAldeyra Therapeutics, Inc.20200106A57.0635.0524.0521.6811.0113.38
ALEALLETE, Inc.20200106A7.213.751.161.312.592.44
ALECAlector, Inc. Common Stock20200106A53.6336.78-1.946.7338.7230.05
ALEXAlexander & Baldwin, Inc.20200106A12.007.123.363.093.764.04
ALFAAlphaClone Alternative Alpha ET20200106ETF24.1450.5642.3547.578.212.99
ALGAlamo Group, Inc.20200106A33.7811.707.877.823.823.88
ALGNAlign Technology Inc20200106A9.299.343.946.005.403.34
ALGRAllegro Merger Corp. Common Sto20200106A9.759.76-9.75-9.7519.5119.51
ALGTAllegiant Travel Company20200106A17.0612.262.903.559.368.71
ALIMAlimera Sciences, Inc.20200106A156.33111.0878.9081.0432.1830.04
ALJJALJ Regional Holdings, Inc. Com20200106A809.70596.36524.88560.5571.4835.81
ALKAlaska Air Group, Inc.20200106A4.462.610.770.961.851.65
ALKSAlkermes Inc. plc20200106A7.7915.763.352.9412.4212.83
ALLThe Allstate Corporation20200106A2.811.541.341.260.210.29
ALLEAllegion Public Limited Company20200106A6.464.94-2.45-2.177.397.11
ALLKAllakos Inc.20200106A44.3823.4415.0816.168.367.28
ALLOAllogene Therapeutics, Inc. Com20200106A27.0515.853.185.4412.6710.41
ALLTAllot Ltd. Ordinary Shares20200106A24.1721.4713.6914.127.797.35
ALLYAlly Financial Inc.20200106A3.503.500.741.392.762.11
ALNAAllena Pharmaceuticals, Inc. Co20200106A91.2874.1653.8257.9520.3316.20
ALNYAlnylam Pharmaceuticals, Inc.20200106A10.346.291.892.024.404.27
ALOAlio Gold Inc. Common Shares20200106A54.36108.56102.23100.136.338.43
ALOTAstroNova, Inc. Common Stock20200106A75.6191.3525.7132.8265.6458.53
ALPNAlpine Immune Sciences, Inc. Co20200106A540.76467.18418.49406.4148.6960.77
ALRMAlarm.com Holdings, Inc.20200106A12.7617.342.422.7314.9114.61
ALRNAileron Therapeutics, Inc. Comm20200106A182.52190.56167.69159.9022.8730.65
ALRSAlerus Financial Corporation Co20200106A124.8449.2547.0946.862.162.39
ALSKAlaska Communications Systems20200106A117.5277.6771.8164.715.8612.96
ALSNALLISON TRANSMISSION HOLDINGS,20200106A5.785.412.653.422.761.99
ALTAltimmune, Inc. Common Stock20200106A69.1763.4554.0354.319.429.14
ALTMAltus Midstream Company Class A20200106A65.4062.6628.0431.1734.6231.49
ALTRAltair Engineering Inc. Class A20200106A22.5133.9318.4319.6115.5014.32
ALTSProShares Morningstar Alternati20200106ETF16.5061.83-3.0261.8364.850.00
ALTYGlobal X SuperDividend Alternat20200106ETF31.5371.7932.1432.1439.6539.65
ALVAutoliv, Inc.20200106A9.694.292.382.221.912.08
ALXNAlexion Pharmaceuticals Inc20200106A5.925.311.112.384.202.94
ALYAAlithya Group inc. Class A Subo20200106A197.87116.9588.5089.1028.4527.85
AMAntero Midstream Corporation Co20200106A14.8110.104.535.705.564.39
AMAGAMAG Pharmaceuticals, Inc.20200106A18.8710.124.154.285.985.84
AMALAmalgamated Bank Class A Common20200106A201.6737.6129.8029.247.818.37
AMATApplied Materials Inc20200106A2.154.904.485.850.42-0.95
AMBAAmbarella, Inc. Ordinary Shares20200106A8.3915.052.122.9012.9312.15
AMBCAmbac Financial Group, Inc.20200106A10.539.172.341.866.837.31
AMCAMC ENTERTAINMENT HOLDINGS, INC20200106A14.0915.068.259.036.816.03
AMCAiShares Russell 1000 Pure U.S.20200106ETF19.1215.3715.3715.370.000.00
AMCIAMCI Acquisition Corp. Class A20200106A29.1964.2037.8537.8526.3526.35
AMCRAmcor plc Ordinary Shares20200106A9.647.333.924.343.443.01
AMCXAMC Networks Inc. Class A20200106A11.1411.613.303.838.307.78
AMDAdvanced Micro Devices20200106A2.102.161.810.850.361.31
AMEAmetek, Inc.20200106A3.311.70-0.210.531.911.17
AMEDAmedisys Inc20200106A17.206.753.062.933.693.82
AMEHApollo Medical Holdings, Inc. C20200106A38.2338.478.148.8130.3429.66
AMGAffiliated Managers Group20200106A8.813.991.063.032.940.96
AMGNAmgen Inc20200106A3.475.222.902.922.322.30
AMHAMERICAN HOMES 4 RENT20200106A3.883.651.821.531.832.12
AMJJP Morgan Alerian MLP Index ETN20200106ETN4.537.283.233.174.084.13
AMKAssetMark Financial Holdings, I20200106A71.2127.6822.4423.405.244.28
AMKRAmkor Technology Inc20200106A8.7214.896.943.507.9411.39
AMLPAlerian MLP ETF20200106ETF11.368.335.265.683.062.65
AMNAMN Healthcare Services20200106A9.445.202.112.433.092.77
AMNBAmerican National Bankshares In20200106A198.3181.4372.3972.979.058.47
AMOMQraft AI-Enhanced US Large Cap20200106ETF25.5735.7736.5036.32-0.74-0.55
AMOTAllied Motion Technologies Inc20200106A77.8236.9730.6830.076.296.91
AMPAmeriprise Financial, Inc.20200106A5.822.980.060.322.922.66
AMPEAmpio Pharmaceuticals, Inc20200106A49.1859.0539.2736.6519.7822.40
AMPHAmphastar Pharmaceuticals, Inc.20200106A13.4210.142.692.877.457.27
AMPYAmplify Energy Corp.20200106A35.3821.3411.5212.369.828.98
AMRBAmerican River Bankshares20200106A205.86116.99103.96121.0713.02-4.09
AMRCAmeresco, Inc.20200106A19.0814.42-6.46-2.4820.8816.90
AMRHAmeri Holdings, Inc. Common Sto20200106A147.0892.5556.6153.7135.9438.84
AMRKA-Mark Precious Metals, Inc.20200106A109.00115.0292.9798.4222.0616.61
AMRSAmyris Inc.20200106A34.6442.4119.0417.6823.3724.73
AMRXAmneal Pharmaceuticals, Inc. Cl20200106A21.8720.0011.4411.828.558.19
AMSAmerican Shared Hospital Servic20200106A352.87218.59233.21229.59-14.62-11.00
AMSCAmerican Superconductor Corp20200106A26.5921.513.415.8018.0915.71
AMSFAMERISAFE, Inc.20200106A30.1213.636.106.787.536.86
AMSWAAmerican Software, Inc.20200106A25.4185.770.190.5185.5885.26
AMTAmerican Tower Corporation20200106A3.422.132.301.79-0.160.34
AMTBAmerant Bancorp Inc. Class A Co20200106A47.7540.6722.0825.1018.5915.56
AMTBBAmerant Bancorp Inc. Class B Co20200106A842.91415.86409.57409.576.296.29
AMTDTD Ameritrade Holding Corp20200106A2.172.421.030.721.391.70
AMTXAemetis, Inc.20200106A362.76333.78332.89330.130.893.65
AMUETRACS Alerian MLP Index ETN20200106ETN12.3020.941.12-17.2019.8638.18
AMUBETRACS Alerian MLP Index ETN Se20200106ETN10.1114.0314.0314.030.000.00
AMWDAmerican Woodmark Corp20200106A23.358.644.265.504.383.14
AMZAInfraCap MLP ETF20200106ETF21.7217.2612.7612.944.504.32
AMZNAmazon.Com Inc20200106A3.262.300.981.311.321.00
ANAutoNation, Inc.20200106A9.014.710.171.604.543.11
ANABAnaptysBio, Inc. Common Stock20200106A22.3713.695.218.078.495.62
ANATAmerican National Insurance20200106A57.6115.449.519.875.925.57
ANDEAndersons Inc/The20200106A18.4510.810.820.819.9910.00
ANETArista Networks20200106A7.506.993.514.113.482.88
ANFAbercrombie & Fitch Co.20200106A6.404.921.261.703.673.22
ANGIANGI Homeservices Inc. Class A20200106A12.4018.934.275.1714.6713.77
ANGLVanEck Vectors Fallen Angel Hig20200106ETF3.625.181.745.053.430.13
ANGOAngioDynamics, Inc.20200106A17.1713.335.063.048.2710.29
ANHAnworth Mortgage Asset Corporat20200106A28.2022.2714.0514.568.227.72
ANIKAnika Therapeutics Inc20200106A27.9615.135.657.259.487.88
ANIPANI Pharmaceuticals, Inc.20200106A29.5913.995.825.588.178.41
ANIXAnixa Biosciences, Inc.20200106A97.4075.1955.3556.3219.8418.87
ANSSAnsys Inc20200106A8.454.171.871.982.312.19
ANTMANTHEM, INC.20200106A4.983.11-0.040.203.152.91
ANYSphere 3D Corp. Common Shares20200106A221.18230.21228.66228.521.541.68
AOAiShares Core Aggressive Allocat20200106ETF10.927.456.757.450.700.00
AOBCAmerican Outdoor Brands Corpora20200106A10.9110.094.004.706.095.39
AOKiShares Core Moderate Allocatio20200106ETF7.064.846.466.40-1.62-1.55
AOMiShares Core Moderate Allocatio20200106ETF8.715.815.166.990.65-1.18
AONAon plc Class A20200106A3.832.170.841.411.320.76
AORiShares Core Growth Allocation20200106ETF4.124.493.333.451.161.04
AOSA.O. Smith Corporation20200106A4.085.801.151.514.654.29
AOSLAlpha and Omega Semiconductor L20200106A34.69169.17159.59160.729.588.45
APAmpco-Pittsburgh Corp.20200106A87.4944.2242.4142.411.811.81
APAApache Corporation20200106A4.474.371.301.623.072.75
APAMARTISAN PARTNERS ASSET MANAGEME20200106A6.933.78-0.302.234.081.55
APDAir Products & Chemicals, Inc.20200106A4.638.156.497.121.651.02
APDNApplied DNA Sciences, Inc.20200106A121.3961.7417.9211.9543.8249.79
APEIAmerican Public Education, Inc.20200106A25.3714.545.385.119.179.43
APENApollo Endosurgery, Inc.20200106A391.16155.78143.48150.0312.305.76
APEXApex Global Brands Inc. Common20200106A138.58118.41105.43105.4412.9912.98
APHAmphenol Corporation20200106A4.183.040.011.933.041.11
APHAAphria Inc. Common Shares20200106A21.0117.286.437.4410.849.82
APLEApple Hospitality REIT, Inc.20200106A6.364.422.222.452.201.97
APLSApellis Pharmaceuticals, Inc. C20200106A21.1123.928.018.0015.9115.91
APLTApplied Therapeutics, Inc. Comm20200106A132.9169.8458.2463.1511.606.69
APMAptorum Group Limited Class A O20200106A312.84180.89158.07158.0722.8222.82
APOApollo Global Management, Inc.20200106A5.383.992.332.541.661.45
APOGApogee Enterprises Inc20200106A12.0527.614.7822.1022.835.50
APPFAppFolio, Inc. Class A20200106A28.7112.638.054.684.587.95
APPNAppian Corporation Class A Comm20200106A14.369.863.335.826.534.03
APPSDigital Turbine, Inc.20200106A14.6918.6515.5111.353.147.30
APREAprea Therapeutics, Inc. Common20200106A145.6844.9930.2029.7714.7915.22
APRNBlue Apron Holdings, Inc. Class20200106A30.1325.909.6810.3816.2215.52
APTAlpha Pro Tech, Ltd.20200106A185.27138.57134.87136.633.701.93
APTOAptose Biosciences, Inc.20200106A40.7327.6010.5712.8317.0314.77
APTSPreferred Apartment Communities20200106A13.728.443.564.674.883.77
APTVAptiv PLC20200106A6.784.011.000.953.003.06
APTXAptinyx Inc. Common Stock20200106A239.53185.13100.36141.5684.7743.57
APVOAptevo Therapeutics Inc20200106A113.88108.8370.5374.0238.2934.80
APWCAsia Pacific Wire & Cable Corp20200106A584.5816.7616.7616.760.000.00
APYApergy Corporation Common Stock20200106A20.0814.357.469.596.894.76
APYXApyx Medical Corporation Common20200106A52.3340.0612.7312.5027.3327.56
AQBAquaBounty Technologies, Inc.20200106A170.69116.6897.67103.3319.0113.35
AQMSAqua Metals, Inc. Common Stock20200106A119.33109.6357.7868.4951.8441.13
AQNAlgonquin Power & Utilities Cor20200106A7.187.49-1.52-0.079.017.57
AQSTAquestive Therapeutics, Inc. Co20200106A55.2537.897.9420.5629.9517.33
AQUAEvoqua Water Technologies Corp.20200106A9.949.340.382.598.966.74
ARANTERO RESOURCES CORPORATION20200106A38.4828.3014.7015.2113.5813.09
ARAAmerican Renal Associates Holdi20200106A49.1549.71-8.99-0.3758.7050.08
ARAVAravive, Inc. Common Stock20200106A73.3440.3119.4217.9320.8922.38
ARAYAccuray Incorporated20200106A36.4048.9832.4626.3716.5222.60
ARCARC Document Solutions, Inc.20200106A133.21132.13107.00108.3425.1323.79
ARCBArcBest Corporation20200106A20.4311.16-0.161.4511.329.71
ARCCAres Capital Corporation20200106A5.364.690.621.554.073.14
ARCEArco Platform Limited Class A C20200106A79.8033.4722.6425.1810.838.29
ARCHArch Coal, Inc.20200106A20.5610.224.424.855.805.37
ARCMArrow Reserve Capital Managemen20200106ETF15.0010.2010.2010.200.000.00
ARCOARCOS DORADOS HOLDINGS INC.20200106A15.0411.782.043.169.748.62
ARCTArcturus Therapeutics Holdings20200106A114.7672.3240.3443.7831.9828.54
ARDArdagh Group S.A. Class A Commo20200106A17.308.283.113.565.174.73
ARDSAridis Pharmaceuticals Inc. Com20200106A405.12295.71235.98256.1359.7339.58
ARDXArdelyx, Inc.20200106A24.2725.655.658.6920.0016.97
AREAlexandria Real Estate Equities20200106A5.482.521.251.131.281.39
ARECAMERICAN RESOURCES CORP20200106A345.77290.45297.72297.72-7.27-7.27
ARESAres Management Corporation Cla20200106A11.485.240.950.994.294.26
ARGOArgo Group International Holdin20200106A25.998.720.953.877.774.85
ARGTGlobal X MSCI Argentina ETF20200106ETF25.9419.0814.5615.134.523.95
ARIAPOLLO COMMERCIAL REAL ESTATE F20200106A5.614.713.093.161.621.55
ARKFARK Fintech Innovation ETF20200106ETF15.6152.2336.0634.4616.1717.77
ARKGARK Genomic Revolution ETF20200106ETF19.5515.9412.9813.292.962.66
ARKKARK Innovation ETF20200106ETF9.7516.718.508.688.218.03
ARKQARK Autonomous Technology & Rob20200106ETF29.3439.1320.8320.8318.3018.30
ARKRArk Restaurants Corp20200106A291.51333.22331.49331.491.721.72
ARKWARK Next Generation Internet ET20200106ETF7.404.704.323.720.380.98
ARLAmerican Realty Investors, Inc.20200106A1651.14825.84720.79720.79105.05105.05
ARLOArlo Technologies, Inc.20200106A22.4424.599.8410.7714.7613.83
ARLPAlliance Resource Partners LP20200106A16.8110.624.424.716.205.90
ARMKARAMARK20200106A6.737.620.580.977.116.65
ARMPArmata Pharmaceuticals, Inc. Co20200106A161.33228.84114.54151.41114.3077.43
ARNAArena Pharmaceuticals Inc20200106A14.5113.462.496.8610.976.61
ARNCArconic Corporation20200106A3.398.242.993.655.254.59
AROCArchrock Inc20200106A10.267.103.474.533.632.56
AROWArrow Financial Corp20200106A63.8024.6619.3818.865.285.80
ARPOAerpio Pharmaceuticals, Inc. Co20200106A136.46137.0674.7874.7162.2862.36
ARRARMOUR Residential REIT, Inc.20200106A5.676.972.224.664.752.31
ARTLArtelo Biosciences, Inc. Common20200106A503.77446.33377.97373.8568.3672.48
ARTNAArtesian Resources Corp20200106A66.1929.6330.4330.03-0.80-0.41
ARTWArts-Way Manufacturing Co Inc20200106A114.80125.50125.25125.250.240.24
ARVNArvinas, Inc20200106A34.2727.720.34-1.7527.3829.47
ARWArrow Electronics, Inc.20200106A7.863.131.231.121.902.01
ARWRArrowhead Research Corporation20200106A15.9014.820.606.5914.228.22
ARYAARYA Sciences Acquisiton Corp.20200106A118.59
ASBAssociated Banc-Corp20200106A5.226.25-9.74-8.5516.0114.82
ASCARDMORE SHIPPING CORPORATION20200106A22.9618.297.569.0810.739.21
ASEAGlobal X FTSE Southeast Asia ET20200106ETF130.48122.52-1.95-25.02124.47147.54
ASETFlexShares Real Assets Allocati20200106ETF58.5129.1927.7929.191.400.00
ASFIAsta Funding Inc20200106A141.0867.9667.9667.960.000.00
ASGNASGN Incorporated20200106A12.108.654.054.144.604.51
ASHAshland Global Holdings Inc.20200106A6.027.254.935.742.321.51
ASHRXtrackers Harvest CSI 300 China20200106ETF3.352.211.831.940.380.27
ASHSXtrackers Harvest CSI 500 China20200106ETF20.3622.3912.7314.649.677.76
ASHXXtrackers MSCI China A Inclusio20200106ETF43.5331.8331.8331.830.000.00
ASIXAdvanSix Inc.20200106A20.2811.632.292.899.348.74
ASMAvino Silver & Gold Mines Ltd.20200106A39.0049.2641.7644.717.494.55
ASMBAssembly Biosciences, Inc20200106A35.8522.322.246.6620.0815.66
ASNAAscena Retail Group, Inc.20200106A65.2948.8923.4022.8225.5026.07
ASPNAspen Aerogels, Inc.20200106A188.3553.5248.6650.974.862.55
ASPSAltisource Portfolio Solutions20200106A39.3344.569.129.6635.4434.90
ASPUASPEN GROUP, INC.20200106A60.3235.9613.3518.4722.6117.49
ASRTAssertio Therapeutics, Inc. Com20200106A98.7285.9247.8546.5938.0739.34
ASRVAmeriServ Financial Inc20200106A142.7388.53127.17127.17-38.64-38.64
ASTCAstrotech Corporation (DE) Comm20200106A277.19177.13129.95130.3247.1746.80
ASTEAstec Industries Inc20200106A25.9310.683.954.746.075.33
ASURAsure Software, Inc20200106A42.4528.118.9012.1519.2015.99
ASYSAmtech Systems Inc20200106A62.8686.9850.1052.0436.8734.94
ATAtlantic Power Corporation20200106A43.2735.8628.3928.427.477.42
ATECAlphatec Holdings, Inc.20200106A44.0235.886.377.7129.5128.16
ATENA10 NETWORKS INC20200106A26.1118.255.757.7112.5110.54
ATESTCTest Symbol Class C20200106A31.5716.0316.0216.020.000.00
ATESTGTEST SYMBOL20200106A27.6214.2414.0714.090.170.14
ATEXAnterix Inc. Common Stock20200106A59.8727.6414.9215.3012.7312.34
ATGEAdtalem Global Education Inc. C20200106A11.085.902.532.523.373.39
ATHAthene Holding Ltd. Class A Com20200106A7.305.351.221.404.133.94
ATHXAthersys, Inc. Common Stock20200106A80.9876.3446.6651.1229.6825.22
ATIAllegheny Technologies20200106A8.055.420.773.164.652.26
ATIFATIF Holdings Limited Ordinary20200106A639.06480.19259.53365.30220.66114.90
ATKRAtkore International Group Inc.20200106A10.816.514.184.572.341.94
ATLCAtlanticus Holdings Corporation20200106A211.33191.80185.47185.396.336.41
ATLOAMES National Corp20200106A49.8029.9227.8929.392.030.53
ATMPiPath Select MLP ETN20200106ETF14.2518.2118.9617.90-0.750.31
ATNIATN International, Inc20200106A37.5320.6811.6713.679.017.02
ATNMActinium Pharmaceuticals, Inc20200106A63.3369.4853.8456.4915.6412.99
ATNXAthenex, Inc. Common Stock20200106A15.3319.307.6112.1411.697.15
ATOAtmos Energy Corporation20200106A4.862.420.760.231.662.19
ATOMAtomera Incorporated Common Sto20200106A97.3676.1765.8265.1010.3511.07
ATOSAtossa Therapeutics, Inc. Commo20200106A172.00142.9754.6677.3088.3065.66
ATRAptarGroup, Inc.20200106A10.363.202.031.061.172.14
ATRAAtara Biotherapeutics, Inc20200106A25.0817.545.1011.6212.455.93
ATRCAtriCure, Inc.20200106A20.827.701.813.685.894.02
ATROAstronics Corp20200106A19.2313.050.280.5312.7712.52
ATRSAntares Pharma, Inc.20200106A23.8131.169.007.6522.2123.51
ATSGAir Transport Services Group, I20200106A18.0113.766.046.297.727.47
ATTOAtento S.A.20200106A71.4656.7530.6832.5726.0724.17
ATUSAltice USA, Inc. Class A Common20200106A3.864.201.932.632.271.58
ATVIActivision Blizzard Inc.20200106A2.233.16-0.700.263.872.90
ATXIAvenue Therapeutics, Inc. Commo20200106A176.95150.84123.40141.9927.448.85
AUBAtlantic Union Bankshares Corpo20200106A11.8711.715.776.295.945.42
AUBNAuburn National Bancorporation20200106A141.15119.85116.16118.173.691.68
AUDCAudioCodes Ltd20200106A20.8119.756.9210.2512.839.50
AUGAuryn Resources Inc. Common Sha20200106A103.3868.6924.1522.8744.5445.74
AUMNGolden Minerals Company20200106A128.22134.91105.09110.4729.8324.44
AUPHAurinia Pharmaceuticals Inc20200106A10.738.083.864.404.223.68
AUSFGlobal X Adaptive U.S. Factor E20200106ETF19.868.518.898.73-0.38-0.22
AUTOAutoWeb, Inc. Common Stock20200106A297.36265.27164.91178.45100.3686.82
AUYYamana Gold, Inc.20200106A25.8021.738.1213.1213.608.60
AVAAvista Corporation20200106A9.503.054.834.80-1.79-1.75
AVAVAeroVironment, Inc.20200106A18.2117.0915.569.321.537.78
AVBAvalonBay Communities, Inc.20200106A5.233.320.170.793.162.53
AVCOAvalon GloboCare Corp. Common S20200106A117.15129.7391.59101.1638.1428.57
AVDAmerican Vanguard Corporation20200106A21.5010.294.575.775.714.54
AVDEAvantis International Equity ET20200106ETF26.1243.9443.7744.390.17-0.45
AVDVAvantis International Small Cap20200106ETF26.2217.1015.9915.961.121.15
AVEMAvantis Emerging Markets Equity20200106ETF24.9514.7214.7014.700.030.03
AVEOAVEO Pharmaceuticals, Inc.20200106A32.8233.1717.5822.3415.5910.83
AVGOBroadcom Inc. Common Stock20200106A4.075.783.064.092.721.70
AVGRAvinger, Inc. Common Stock20200106A134.9582.3857.7157.5124.6824.88
AVIDAvid Technology Inc20200106A34.0122.428.408.8014.0213.62
AVLRAvalara, Inc.20200106A20.5715.6210.5118.055.11-2.43
AVNSAvanos Medical, Inc.20200106A15.209.783.134.876.654.91
AVNWAviat Networks, Inc.20200106A95.5379.1675.3676.913.802.24
AVROAVROBIO, Inc. Common Stock20200106A65.2933.5812.9912.0420.5921.55
AVTAvnet, Inc.20200106A5.025.600.340.445.265.16
AVTRAvantor, Inc.20200106A7.126.996.286.670.710.38
AVUSAvantis U.S. Equity ETF20200106ETF17.648.196.336.961.871.24
AVUVAvantis U.S. Small Cap Value ET20200106ETF31.3713.919.9710.283.943.63
AVXLAnavex Life Sciences20200106A44.0938.0925.5326.0312.5712.07
AVYAvery Dennison Corp.20200106A7.324.470.701.113.773.36
AVYAAvaya Holdings Corp. Common Sto20200106A8.5210.866.566.434.314.43
AWIArmstrong World Industries, Inc20200106A12.926.853.334.413.522.44
AWKAmerican Water Works Company, I20200106A4.064.451.271.823.192.63
AWRAmerican States Water Company20200106A8.833.590.811.542.782.05
AWREAware Inc20200106A231.60152.13150.67150.671.471.47
AWTMAware Ultra-Short Duration Enha20200106ETF6.224.064.064.060.000.00
AWXAvalon Holdings Corp.20200106A112.0367.4918.8930.9748.6036.52
AXAxos Financial, Inc. Common Sto20200106A12.947.3812.6912.92-5.31-5.53
AXASAbraxas Petroleum Corporation20200106A79.95117.60106.87107.3510.7310.26
AXDXAccelerate Diagnostics, Inc.20200106A42.4751.2217.8116.1833.4135.04
AXEAnixter International Inc20200106A7.293.164.574.81-1.41-1.65
AXGNAxogen, Inc. Common Stock20200106A25.4519.244.134.2015.1015.04
AXGTAxovant Gene Therapies Ltd. Com20200106A90.0789.8958.5260.4431.3729.45
AXJLWisdomTree Asia-Pacific ex-Japa20200106ETF23.255.32-25.855.2931.170.03
AXLAmerican Axle & Manufacturing H20200106A10.638.753.063.195.695.56
AXLAAxcella Health Inc. Common Stoc20200106A334.58226.00140.86150.0585.1475.95
AXNXAxonics Modulation Technologies20200106A29.7645.1122.5222.9422.5822.17
AXPAmerican Express Company20200106A1.823.781.301.402.482.38
AXRAMREP Corporation20200106A444.78143.09-75.08-65.13218.17208.22
AXSAxis Capital Holders Limited20200106A5.324.900.440.594.464.31
AXSMAxsome Therapeutics, Inc20200106A25.2824.605.419.1519.1915.45
AXTAAxalta Coating Systems Ltd.20200106A3.612.661.150.911.511.75
AXTIAXT Inc20200106A40.3526.628.108.4018.5118.22
AXUAlexco Resource Corp.20200106A48.5244.3618.8018.5025.5725.88
AYAtlantica Yield plc20200106A12.118.561.111.167.457.40
AYIAcuity Brands, Inc.20200106A10.774.861.732.113.132.75
AYTUAytu BioScience, Inc. Common St20200106A229.69285.96122.64131.41163.32154.55
AYXAlteryx, Inc.20200106A10.4217.568.1510.699.416.87
AZOAutoZone, Inc.20200106A12.395.942.152.543.723.34
AZPNAspen Technology Inc20200106A8.434.190.571.603.622.59
AZREAzure Power Global Limited20200106A131.03139.5957.5080.5682.0859.03
AZRXAzurRx BioPharma, Inc. Common S20200106A150.50136.15117.01115.2719.1420.88
AZZAZZ Inc.20200106A20.6911.347.667.753.683.59
BBarnes Group Inc.20200106A13.998.142.883.675.264.47
BABoeing Company20200106A2.671.700.940.930.760.78
BABInvesco Taxable Municipal Bond20200106ETF7.402.261.681.730.570.53
BACBank of America Corporation20200106A2.882.37-1.240.923.611.44
BAHBooz Allen Hamilton Holding Cor20200106A4.417.165.114.502.052.67
BALiPath Series B Bloomberg Cotton20200106ETN36.2012.127.969.454.162.67
BAMBrookfield Asset Management Inc20200106A2.322.340.420.151.912.18
BANCBanc of California, Inc.20200106A12.9711.507.678.873.832.68
BANDBandwidth Inc. Class A Common S20200106A28.3912.577.878.754.743.85
BANFBancfirst Corp20200106A22.9011.065.825.955.245.10
BANRBanner Corp.20200106A10.867.924.273.673.654.25
BANXStoneCastle Financial Corporati20200106A79.6667.5159.1259.418.398.11
BAPCredicorp LTD20200106A13.656.291.432.204.854.09
BAPRInnovator S&P 500 Buffer ETF -20200106ETF29.6119.0613.0713.075.995.99
BASIBioanalytical Systems Inc20200106A168.22142.4393.49109.5148.9332.92
BATRALiberty Media Corporation Serie20200106A36.5717.516.656.2810.8611.23
BATRKLiberty Media Corporation Serie20200106A24.4823.074.664.8418.4118.23
BATTAmplify Advanced Battery Metals20200106ETF38.7629.1914.5616.1714.6313.02
BAUGInnovator S&P 500 Buffer ETF -20200106ETF23.5712.3111.8611.860.450.45
BAXBaxter International Inc.20200106A3.686.672.104.254.582.42
BBBlackBerry Limited20200106A15.0314.295.677.548.646.75
BBAXJPMorgan BetaBuilders Developed20200106ETF13.1910.048.539.371.520.67
BBBYBed Bath & Beyond Inc20200106A6.427.611.932.335.685.28
BBCVirtus LifeSci Biotech Clinical20200106ETF27.5220.078.487.1811.5912.88
BBCAJPMorgan BetaBuilders Canada ET20200106ETF4.783.212.562.860.660.35
BBCPConcrete Pumping Holdings, Inc.20200106A104.18142.0363.0561.6978.9880.34
BBDCBarings BDC, Inc.20200106A32.2213.228.469.014.764.21
BBEUJPMorgan BetaBuilders Europe ET20200106ETF4.382.662.612.130.050.53
BBGIBeasley Broadcasting Group Inc20200106A71.5966.9052.4153.8814.5013.03
BBHVanEck Vectors Biotech ETF20200106ETF5.7829.7825.0024.234.775.54
BBIBrickell Biotech, Inc. Common S20200106A130.4986.5564.3266.8422.2319.70
BBINJPMorgan BetaBuilders Internati20200106ETF3.5643.8545.7943.85-1.940.00
BBIOBridgeBio Pharma, Inc. Common S20200106A70.7240.6320.1520.5220.4820.11
BBJPJPMorgan BetaBuilders Japan ETF20200106ETF4.193.122.842.680.290.45
BBPVirtus LifeSci Biotech Products20200106ETF25.8633.4514.3132.9919.140.46
BBQBBQ Holdings, Inc. Common Stock20200106A1104.59561.49532.37546.0629.1215.43
BBREJPMorgan BetaBuilders MSCI U.S.20200106ETF4.014.972.443.482.531.49
BBSAJPMorgan BetaBuilders 1-5 Year20200106ETF8.0415.0315.0315.030.000.00
BBSIBarrett Business Services20200106A63.0530.0821.2120.758.879.33
BBUBrookfield Business Partners L.20200106A26.2225.2414.9015.2810.349.96
BBUSJPMorgan BetaBuilders U.S. Equi20200106ETF2.376.115.985.980.120.12
BBWBuild-A-Bear Workshop, Inc.20200106A75.3457.033.8717.3053.1739.73
BBXBBX Capital Corporation Class A20200106A35.4123.9212.484.2111.4419.71
BBYBest Buy Company, Inc.20200106A3.061.97-0.110.182.071.79
BCBrunswick Corporation20200106A6.304.852.232.642.612.21
BCBPBCB Bancorp Inc (NJ)20200106A39.1577.8739.2840.1038.6037.77
BCCBoise Cascade Company20200106A13.939.343.099.256.250.09
BCDAberdeen Standard Bloomberg All20200106ETF18.6214.2314.2314.230.000.00
BCDABioCardia, Inc. Common Stock20200106A323.352920.36279.99279.992640.372640.37
BCEBCE, Inc.20200106A2.282.180.851.151.331.03
BCEIBONANZA CREEK ENERGY, INC.20200106A16.768.81-1.695.0510.503.76
BCELAtreca, Inc. Class A Common Sto20200106A123.2858.2634.8337.2923.4320.97
BCIAberdeen Standard Bloomberg All20200106ETF14.8531.652.743.2428.9128.41
BCLIBrainstorm Cell Therapeutics In20200106A48.7052.6113.7419.4138.8733.20
BCMiPath Pure Beta Broad Commodity20200106ETN13.298.408.528.52-0.12-0.12
BCMLBayCom Corp Common Stock20200106A57.5957.5136.1937.6921.3319.83
BCOThe Brink's Company20200106A11.768.415.416.613.011.80
BCOMB Communications Ltd20200106A744.28406.51298.46298.46108.04108.04
BCORBlucora, Inc.20200106A11.0719.934.304.1415.6315.79
BCOVBrightcove, Inc.20200106A21.6514.8012.5112.632.282.17
BCOW1895 Bancorp of Wisconsin, Inc.20200106A121.9647.2613.0613.0634.2034.20
BCPCBalchem Corporation20200106A25.869.623.434.416.195.21
BCRXBioCryst Pharmaceuticals Inc20200106A31.6235.291.907.1433.3928.16
BCSFBain Capital Specialty Finance,20200106A9.0810.166.406.463.773.70
BCTFBancorp 34, Inc. Common Stock20200106A101.1363.0321.7821.7841.2441.24
BDCBelden Inc.20200106A14.147.622.583.855.043.77
BDCSUBS AG Exchange Traded Access S20200106ETN27.34639.7840.4451.87599.34587.92
BDCYETRACS 2xMonthly Leveraged Well20200106ETN67.3635.8935.8935.890.000.00
BDCZETRACS Wells Fargo Business Dev20200106ETN14.570.00
BDECInnovator S&P 500 Buffer ETF -20200106ETF13.487.664.346.513.321.15
BDGEBridge Bancorp Inc20200106A37.1219.237.368.3711.8810.86
BDLFlanigan's Enterprises Inc20200106A1130.73159.06129.30129.3029.7629.76
BDNBrandywine Realty Trust20200106A6.465.101.872.113.222.98
BDRBlonder Tongue Laboratories Inc20200106A282.02238.71238.71238.710.000.00
BDSIBioDelivery Sciences Internatio20200106A17.4624.695.665.5919.0219.19
BDXBecton, Dickinson and Co.20200106A5.433.121.181.631.941.48
BEBloom Energy Corporation20200106A14.8515.853.723.7412.1312.11
BEATBioTelemetry, Inc.20200106A16.579.712.342.147.377.57
BECNBeacon Roofing Supply, Inc.20200106A13.8021.835.427.3016.4614.54
BELFABel Fuse Inc20200106A663.68501.17501.81497.09-0.644.08
BELFBBel Fuse Inc20200106A63.7832.8612.8115.7220.0417.13
BENFranklin Resources, Inc.20200106A4.083.880.421.053.462.83
BEPBrookfield Renewable Partners L20200106A9.066.005.736.420.26-0.43
BERYBerry Global Group, Inc.20200106A4.373.380.380.713.002.67
BFABrown-Forman Corporation Class20200106A31.1617.1311.0310.906.106.23
BFBBrown-Forman Corporation Class20200106A5.263.220.851.832.371.40
BFAMBRIGHT HORIZONS FAMILY SOLUTION20200106A9.004.961.101.103.863.86
BFCBank First Corporation Common S20200106A224.1897.0766.2479.6030.8317.46
BFINBankFinancial Corporation20200106A39.4631.4523.0023.428.458.04
BFITGlobal X Health & Wellness Them20200106ETF94.3735.5720.3620.3615.2015.20
BFORBarron's 400 ETF20200106ETF16.3030.273.184.6327.0925.63
BFSSaul Centers, Inc.20200106A34.0120.6112.0714.998.545.62
BFSTBusiness First Bancshares, Inc.20200106A71.4331.0324.6324.636.406.40
BGBunge Limited20200106A5.673.530.280.713.252.82
BGCPBGC Partners, Inc.20200106A17.6316.31-0.964.3817.2711.93
BGFVBig 5 Sporting Goods Corp20200106A61.5633.7210.2012.2223.5221.50
BGGBriggs & Stratton Corp.20200106A17.4616.384.045.8112.3410.56
BGIBirks Group Inc20200106A198.38170.92161.04161.049.889.88
BGRNiShares Global Green Bond ETF20200106ETF7.1811.389.879.941.511.44
BGSFBG Staffing Inc.20200106A46.9462.5322.2323.2340.3039.30
BHBiglari Holdings Inc. Class B C20200106A121.2956.4036.4239.8919.9816.51
BHATBlue Hat Interactive Entertainm20200106A247.05184.53185.30188.12-0.78-3.60
BHBBar Harbor Bankshares20200106A84.8541.6024.4125.2517.1816.35
BHCBausch Health Companies Inc.20200106A4.193.822.642.701.171.12
BHEBenchmark Electronics20200106A9.074.822.022.442.802.38
BHFBrighthouse Financial, Inc.20200106A7.045.172.393.572.781.60
BHLBBerkshire Hills Bancorp, Inc.20200106A12.276.613.132.683.483.94
BHRBraemar Hotels & Resorts Inc. C20200106A22.0212.515.997.056.525.46
BHTGBioHiTech Global, Inc. Common S20200106A383.64364.72337.26342.6427.4722.09
BHVNBiohaven Pharmaceutical Holding20200106A19.9212.747.417.515.335.23
BIBProShares Ultra NASDAQ Biotechn20200106ETF7.1810.647.4010.313.240.33
BIBLInspire 100 ETF20200106ETF22.4111.6811.5811.680.100.00
BICKFirst Trust BICK Index Fund20200106ETF82.5628.0727.9328.070.140.00
BIGBig Lots, Inc.20200106A9.997.961.682.686.275.28
BIIBBiogen Inc. Common Stock20200106A5.503.121.611.431.511.70
BILSPDR Bloomberg Barclays 1-3 Mon20200106ETF1.090.960.940.940.020.02
BILLBill.com Holdings, Inc.20200106A38.3616.387.189.349.207.04
BIMIBOQI International Medical Inc.20200106A121.21113.1382.0984.3931.0428.74
BIOBio-Rad Laboratories, Inc.Class20200106A18.948.423.645.024.783.40
BIOBBio-Rad Laboratories, Inc. Clas20200106A99.36
BIOCBiocept, Inc.20200106A56.00120.4977.5374.3742.9546.12
BIOLBiolase, Inc.20200106A299.18348.13189.51210.35158.62137.77
BIOXBioceres Crop Solutions Corp. O20200106A271.9176.5133.1644.7943.3531.72
BIPBrookfield Infrastructure Partn20200106A6.053.54-2.02-0.405.563.93
BISProShares UltraShort NASDAQ Bio20200106ETF9.1316.85-3.19-6.4120.0423.27
BIVVanguard Intermediate-Term Bond20200106ETF1.611.030.580.640.440.39
BIZDVanEck Vectors BDC Income ETF20200106ETF12.5015.3315.1315.230.200.10
BJBJs Wholesale Club Holdings, In20200106A7.966.351.552.434.803.92
BJANInnovator S&P 500 Buffer ETF -20200106ETF11.717.227.027.070.190.15
BJKVanEck Vectors Gaming ETF20200106ETF28.9645.4111.9532.8333.4612.57
BJRIBJ's Restaurants, Inc.20200106A13.709.421.631.487.797.94
BJULInnovator S&P 500 Buffer ETF -20200106ETF16.2711.7312.0412.04-0.30-0.30
BJUNInnovator S&P 500 Buffer ETF -20200106ETF24.4728.2328.2328.230.000.00
BKBank of New York Mellon Corpora20200106A2.252.903.101.85-0.191.06
BKCCBlackRock Capital Investment Co20200106A20.6522.5717.2117.525.365.05
BKDBrookdale Senior Living, Inc.20200106A13.9514.847.348.517.506.34
BKEThe Buckle, Inc.20200106A10.128.985.585.693.403.29
BKEPBlueknight Energy Partners L.P.20200106A106.26150.23149.39150.190.840.03
BKFiShares MSCI BRIC Index Fund20200106ETF18.4115.0013.8713.961.131.04
BKHBlack Hills Corporation20200106A6.273.200.560.682.642.52
BKIBlack Knight, Inc. Common Stoc20200106A6.023.273.713.22-0.440.06
BKLNInvesco Senior Loan ETF20200106ETF4.383.082.812.890.270.19
BKNGBooking Holdings Inc. Common St20200106A11.764.873.063.091.721.62
BKRBaker Hughes Company20200106A4.504.921.221.333.703.59
BKSCBank of South Carolina20200106A154.0791.5690.8690.860.700.70
BKTIBK Technologies Corporation20200106A310.7466.2615.7649.4750.5016.80
BKUBankunited, Inc.20200106A5.585.370.710.814.664.56
BKYIBIO-key International, Inc. Com20200106A335.92470.37399.58399.5870.7970.79
BLBlackLine, Inc. Common Stock20200106A13.138.290.461.597.836.70
BLBDBlue Bird Corporation Common St20200106A26.1930.546.137.8524.4122.69
BLCMBellicum Pharmaceuticals, Inc.20200106A94.0490.6044.5848.2146.0242.39
BLCNReality Shares Nasdaq NextGen E20200106ETF53.4140.5241.7641.76-1.24-1.24
BLDTopBuild Corp. Common Stock20200106A13.687.703.543.704.163.99
BLDPBallard Power Systems Inc.20200106A13.3012.654.514.178.148.48
BLDRBuilders FirstSource, Inc.20200106A5.137.823.983.673.834.16
BLESInspire Global Hope ETF20200106ETF74.4779.4278.8879.420.540.00
BLFSBioLife Solutions Inc.20200106A39.9230.189.588.3820.6021.80
BLHYVirtus Newfleet Dynamic Credit20200106ETF58.3227.1127.1127.110.000.00
BLINBridgeline Digital Inc.20200106A212.75156.38127.70128.2928.6828.09
BLKBlackrock, Inc.20200106A7.004.090.480.803.613.29
BLKBBlackbaud, Inc.20200106A11.926.111.511.744.604.37
BLLBall Corporation20200106A4.684.131.892.932.241.20
BLMNBloomin' Brands, Inc. Common St20200106A7.194.570.821.813.752.76
BLNKBlink Charging Co. Common Stock20200106A94.9393.4962.7138.1330.7855.36
BLOKAmplify Transformational Data S20200106ETF16.778.114.595.543.522.57
BLPHBellerophon Therapeutics, Inc.20200106A122.01102.2584.3085.0817.9517.17
BLUBELLUS Health Inc.20200106A38.9225.0913.3713.9411.7211.15
BLUEbluebird bio, Inc. Common Stock20200106A13.319.433.994.445.444.99
BLVVanguard Long-Term Bond ETF20200106ETF4.555.072.662.692.412.38
BLXBanco Latinoamericano de Comerc20200106A25.2211.245.305.945.945.30
BMCHBMC Stock Holdings, Inc20200106A8.3820.12-1.15-3.4221.3523.62
BMIBadger Meter, Inc.20200106A11.737.014.113.492.913.52
BMLPDorsey Wright MLP Index ETNs du20200106ETF48.9315.23-318.83398.23334.06-383.00
BMOBank of Montreal20200106A1.712.350.961.111.391.24
BMRABIOMERICA INC20200106A186.4398.57152.12104.69-53.55-6.12
BMRCBank of Marin Bancorp20200106A80.9732.2822.9024.839.387.45
BMRNBioMarin Pharmaceuticals Inc20200106A6.494.120.680.983.443.14
BMTCBryn Mawr Bank Corp20200106A32.5916.6610.7611.175.905.48
BMYBristol-Myers Squibb Co.20200106A1.644.753.181.341.573.43
BNDVanguard Total Bond Market20200106ETF1.190.680.290.310.380.36
BNDCFlexShares Core Select Bond Fun20200106ETF21.7544.4137.0337.037.387.38
BNDWVanguard Total World Bond ETF20200106ETF5.092.712.012.460.700.25
BNDXVanguard Total International Bo20200106ETF1.762.071.541.420.540.66
BNEDBarnes & Noble Education, Inc20200106A42.5428.2510.5712.2617.6815.99
BNFTBenefitfocus, Inc.20200106A21.1715.120.214.1214.9211.00
BNGOBionano Genomics, Inc. Common S20200106A86.4777.1257.5760.6319.5516.49
BNKDMicroSectorsTM U.S. Big Banks I20200106ETN19.55
BNKOMicroSectorsTM U.S. Big Banks I20200106ETN77.3470.1570.1570.150.000.00
BNKUMicroSectorsTM U.S. Big Banks I20200106ETN21.7641.7341.8141.58-0.080.15
BNKZMicroSectorsTM U.S. Big Banks I20200106ETN15.8856.2456.2456.240.000.00
BNOVInnovator S&P 500 Buffer ETF -20200106ETF28.5233.6233.6333.63-0.01-0.01
BNSBank of Nova Scotia20200106A1.854.740.542.754.222.01
BNSOBonso Electronic International20200106A513.71193.68193.68193.680.000.00
BOCHBank of Commerce Holdings (CA)20200106A62.4336.7016.8118.6619.8918.04
BOCTInnovator S&P 500 Buffer ETF -20200106ETF13.3610.449.9210.170.510.27
BOHBank of Hawaii Corp.20200106A10.293.430.791.182.642.26
BOKFBOK Financial Corp20200106A14.376.562.032.124.534.44
BOMNBoston Omaha Corporation Class20200106A46.7245.6927.4627.5518.2218.14
BONDPIMCO Active Bond Exchange-Trad20200106ETF2.012.480.930.961.561.52
BOOMDMC Global Inc. Common Stock20200106A24.168.924.492.514.436.41
BOOTBoot Barn Holdings, Inc.20200106A12.087.133.983.593.153.54
BORRBorr Drilling Limited Common sh20200106A116.9964.4853.2358.7611.255.72
BOSCB.O.S. Better On-Line Solutions20200106A154.6085.0442.7242.7242.3242.32
BOSSGlobal X Founder-Run Companies20200106ETF25.7920.7546.3863.02-25.63-42.26
BOTJBank of the James Financial Gro20200106A360.42200.91163.12165.1837.7935.73
BOTZGlobal X Funds Global X Robotic20200106ETF4.558.903.878.235.040.68
BOUTInnovator IBD Breakout Opportun20200106ETF79.0076.88-40.9872.03117.864.86
BOXBOX, INC.20200106A7.125.410.16-0.115.265.53
BOXLBoxlight Corporation Class A Co20200106A115.07131.00117.94111.7713.0619.23
BPFHBoston Private Financial Holdin20200106A9.1412.623.023.359.619.27
BPMCBlueprint Medicines Corporation20200106A19.269.952.754.007.205.95
BPMPBP Midstream Partners LP Common20200106A20.889.535.026.634.512.89
BPMXBioPharmX Corporation20200106A110.28130.50103.3999.8927.1130.61
BPOPPopular Inc20200106A5.8011.852.150.629.7011.23
BPRNThe Bank of Princeton20200106A196.40114.1398.9898.5915.1415.53
BPTBP Prudhoe Bay Royalty Trust20200106A30.5729.0531.3929.34-2.34-0.28
BPTHBio-Path Holdings Inc20200106A65.8942.9230.5531.1412.3711.78
BPYBrookfield Property Partners L.20200106A5.484.810.811.604.003.20
BRBroadridge Financial Solutions20200106A6.132.921.001.471.921.45
BRBRBellRing Brands, Inc.20200106A22.4713.703.945.379.758.33
BRBSBlue Ridge Bankshares, Inc.20200106A123.4691.8191.8191.810.000.00
BRCBrady Corporation20200106A11.5914.324.299.9510.044.37
BREWCraft Brew Alliance, Inc.20200106A6.435.561.712.033.853.52
BRFVanEck Vectors Brazil Small-Cap20200106ETF55.3722.2715.1115.237.167.04
BRGBluerock Residential Growth REI20200106A17.029.135.945.063.204.08
BRIDBridgford Foods Corp20200106A265.4897.9597.9597.950.000.00
BRKABerkshire Hathaway Inc.20200106A0.00
BRKBBERKSHIRE HATHAWAY Class B20200106A1.781.07-0.610.501.670.57
BRKLBrookline Bancorp Inc20200106A9.3263.435.078.1658.3655.26
BRKRBruker Corporation20200106A7.849.036.176.312.862.72
BRKSBrooks Automation Inc20200106A12.746.600.821.195.785.41
BRMKBroadmark Realty Capital Inc. C20200106A8.746.193.313.672.882.53
BRNBarnwell Industries, Inc.20200106A295.57175.13162.17160.5412.9614.59
BROBrown & Brown, Inc.20200106A3.202.67-0.390.983.071.69
BROGBrooge Energy Limited Ordinary20200106A383.27181.66110.65123.1971.0258.47
BRPBRP Group, Inc. Class A Common20200106A78.6630.1414.0512.3216.0817.81
BRPABig Rock Partners Acquisition C20200106A1419.6157.41-187.10-107.20244.50164.60
BRTBRT Apartments Corp20200106A106.2266.7262.1762.374.554.35
BRXBRIXMOR PROPERTY GROUP INC.20200106A4.964.311.001.743.312.57
BRYBerry Corporation (bry) Common20200106A21.0329.485.425.7224.0623.76
BRZUDirexion Daily MSCI Brazil Bull20200106ETF4.463.611.231.922.371.69
BSAEInvesco BulletShares 2021 USD E20200106ETF43.0431.6431.6431.640.000.00
BSBEInvesco BulletShares 2022 USD E20200106ETF38.4029.8029.8029.800.000.00
BSCEInvesco BulletShares 2023 USD E20200106ETF38.6727.7227.7227.720.000.00
BSCKInvesco BulletShares 2020 Corpo20200106ETF4.813.413.053.050.360.36
BSCLInvesco BulletShares 2021 Corpo20200106ETF4.703.173.173.170.000.00
BSCMInvesco BulletShares 2022 Corpo20200106ETF4.774.774.574.570.200.20
BSCNInvesco BulletShares 2023 Corpo20200106ETF4.844.594.414.440.170.15
BSCOInvesco BulletShares 2024 Corpo20200106ETF4.774.203.933.950.270.25
BSCPInvesco BulletShares 2025 Corpo20200106ETF8.165.463.134.582.330.88
BSCQInvesco BulletShares 2026 Corpo20200106ETF17.126.196.026.060.170.13
BSCRInvesco BulletShares 2027 Corpo20200106ETF7.566.005.105.210.900.79
BSCSInvesco BulletShares 2028 Corpo20200106ETF15.2810.357.347.403.012.95
BSCTInvesco BulletShares 2029 Corpo20200106ETF20.6013.5614.0514.05-0.49-0.49
BSDEInvesco BulletShares 2024 USD E20200106ETF36.0334.7134.7134.710.000.00
BSEPInnovator S&P 500 Buffer ETF -20200106ETF26.8135.7426.4126.419.349.34
BSETBassett Furniture Industries I20200106A57.2640.9524.9924.2515.9616.71
BSGMBioSig Technologies, Inc. Commo20200106A76.74124.4738.9941.5785.4882.90
BSIGBrightSphere Investment Group I20200106A15.2511.212.853.588.367.63
BSJKInvesco BulletShares 2020 High20200106ETF5.755.913.343.982.571.93
BSJLInvesco BulletShares 2021 High20200106ETF4.288.133.483.554.654.57
BSJMInvesco BulletShares 2022 High20200106ETF4.174.484.174.190.310.29
BSJNInvesco BulletShares 2023 High20200106ETF4.162.252.082.120.170.13
BSJOInvesco BulletShares 2024 High20200106ETF11.4712.189.749.752.442.43
BSJPInvesco BulletShares 2025 High20200106ETF4.436.245.885.880.350.35
BSJQInvesco BulletShares 2026 High20200106ETF11.5414.4714.0314.020.440.45
BSJRInvesco BulletShares 2027 High20200106ETF17.4210.7710.6910.690.080.08
BSMBlack Stone Minerals, L.P.20200106A17.0510.681.553.739.136.95
BSMLInvesco BulletShares 2021 Munic20200106ETF10.502.792.792.790.000.00
BSMMInvesco BulletShares 2022 Munic20200106ETF13.9415.7914.0715.791.720.00
BSMNInvesco BulletShares 2023 Munic20200106ETF15.5611.4611.4611.460.000.00
BSMOInvesco BulletShares 2024 Munic20200106ETF11.757.967.597.590.380.38
BSMPInvesco BulletShares 2025 Munic20200106ETF15.6412.1411.9211.920.220.22
BSMQInvesco BulletShares 2026 Munic20200106ETF7.964.918.058.05-3.14-3.14
BSMRInvesco BulletShares 2027 Munic20200106ETF17.7014.9614.9214.920.050.05
BSMSInvesco BulletShares 2028 Munic20200106ETF16.849.9210.3810.38-0.46-0.46
BSMTInvesco BulletShares 2029 Munic20200106ETF17.5511.0611.0611.060.000.00
BSQRBSQUARE Corporation20200106A385.75283.57263.09268.0820.4815.49
BSRRSierra Bancorp20200106A49.5225.6411.1613.1414.4812.50
BSTCBioSpecifics Technologies Corp.20200106A86.6741.0229.5132.6411.518.38
BSVVanguard Short-Term Bond ETF20200106ETF1.241.200.991.000.200.20
BSVNBank7 Corp. Common stock20200106A307.89193.47187.19187.216.286.27
BSXBoston Scientific Corp.20200106A2.314.392.912.011.482.19
BTAIBioXcel Therapeutics, Inc. Comm20200106A109.5068.0633.8635.1234.2032.94
BTALAGFiQ U.S. Market Neutral Anti-20200106ETF31.8467.5642.4142.5825.1524.98
BTEBaytex Energy Corporation20200106A63.4854.1133.9635.1020.1018.96
BTECPrincipal Healthcare Innovators20200106ETF23.7620.3531.8236.27-11.47-15.92
BTGB2Gold Corp.20200106A25.1320.628.8110.6511.819.97
BTNBallantyne Strong, Inc20200106A365.49250.25218.31229.1931.9521.06
BTUPeabody Energy Corporation20200106A15.0610.754.244.646.516.11
BUGGlobal X Cybersecurity ETF20200106ETF39.7273.7619.3819.4354.3754.32
BULPacer US Cash Cows Growth ETF20200106ETF31.09217.22200.06202.3417.1614.88
BURLBURLINGTON STORES, INC.20200106A7.623.992.372.571.621.42
BUSEFirst Busey Corporation Class A20200106A11.9052.2711.5711.4940.7040.77
BUYUSCF SummerHaven SHPEI Index Fu20200106ETF81.7843.4143.4143.410.000.00
BUYNUSCF SummerHaven SHPEN Index Fu20200106ETF57.34
BVBrightView Holdings, Inc. Commo20200106A34.3421.3110.8512.6810.468.63
BVALBrand Value ETF20200106ETF14.728.689.549.52-0.86-0.84
BVSNBroadvision Inc Com20200106A314.09313.49191.75190.50121.75122.99
BWBabcock & Wilcox Enterprises, I20200106A76.6252.4135.0642.2017.3610.21
BWABorgWarner Inc.20200106A4.384.69-1.84-1.666.536.34
BWBBridgewater Bancshares, Inc. Co20200106A51.0353.9419.6320.5734.3133.37
BWENBroadwind Energy Inc20200106A545.13256.81186.50187.2570.3169.56
BWFGBankwell Financial Group Inc20200106A72.8431.3911.3518.4020.0412.98
BWLABowl America Incorporated20200106A531.321321.671321.671321.670.000.00
BWXSPDR Bloomberg Barclays Interna20200106ETF3.474.603.672.510.932.09
BWXTBWX Technologies, Inc.20200106A6.223.29-1.250.174.543.12
BWZSPDR Bloomberg Barclays Short T20200106ETF33.7517.9717.9717.970.000.00
BXThe Blackstone Group Inc. Class20200106A3.413.340.460.572.892.78
BXCBlueLinx Holdings Inc.20200106A39.8828.565.724.9422.8423.68
BXGBluegreen Vacations Corporation20200106A117.8153.0919.5329.1433.5623.96
BXMTBlackstone Mortgage Trust, Inc.20200106A3.102.320.010.342.311.98
BXPBoston Properties, Inc.20200106A5.304.76-1.91-1.866.676.63
BXRXBaudax Bio, Inc. Common Stock20200106A143.4788.7536.6746.6052.0742.15
BXSBancorpSouth, Inc.20200106A6.254.011.431.992.572.02
BYByline Bancorp, Inc. Common Sto20200106A22.479.581.270.098.319.49
BYDBoyd Gaming Corporation20200106A6.5811.002.074.808.936.20
BYFCBroadway Financial Corp/Del20200106A641.22339.52317.03317.0322.5022.50
BYLDiShares Yield Optimized Bond ET20200106ETF9.269.269.729.30-0.46-0.04
BYNDBeyond Meat, Inc. Common Stock20200106A7.825.040.172.154.872.89
BYSIBeyondSpring Inc. Ordinary Shar20200106A124.79124.7382.0874.3442.6550.39
BZHBeazer Homes USA, Inc. New20200106A15.7712.718.448.064.274.65
BZQProShares UltraShort MSCI Brazi20200106ETF5.695.222.222.103.003.12
CCitigroup Inc.20200106A1.391.631.150.940.480.69
CAAPCorporacion America Airports S.20200106A51.5136.1919.1823.2117.0112.98
CAASChina Automotive Systems, Inc.20200106A124.6199.5555.1456.3844.4143.17
CABACabaletta Bio, Inc. Common Stoc20200106A183.4880.1454.2253.4225.9226.72
CABOCable One, Inc.20200106A2.7913.6314.1714.14-0.86-0.64
CACCamden National Corporation20200106A38.4522.586.858.3815.7314.20
CACCCredit Acceptance Corp20200106A24.5514.926.576.398.368.54
CACGClearBridge All Cap Growth ETF20200106ETF24.5021.5521.4121.440.130.11
CACICACI INTERNATIONAL CLA20200106A12.946.451.301.995.154.47
CADECadence Bancorporation20200106A6.037.522.763.404.764.12
CAECAE INC20200106A4.293.500.921.082.582.42
CAGConagra Brands, Inc.20200106A3.312.55-3.44-2.056.004.60
CAHCardinal Health, Inc.20200106A4.103.270.181.353.091.92
CAICAI International, Inc.20200106A23.4915.3411.478.463.876.88
CAKECheesecake Factory (The)20200106A8.8710.123.253.976.876.15
CALCaleres Inc20200106A14.506.120.681.765.444.36
CALACalithera Biosciences, Inc20200106A57.2447.1416.4617.8230.6829.32
CALFPacer US Small Cap Cash Cows 1020200106ETF7.454.524.814.59-0.29-0.07
CALMCal-Maine Foods Inc20200106A12.519.160.833.488.345.68
CALXCALIX, INC.20200106A25.6516.671.461.7715.2114.90
CAMPCalAmp Corp.20200106A16.7514.240.41-0.4113.8314.65
CAMTCamtek Ltd20200106A28.8330.7322.5224.278.216.46
CAPEiPath Shiller CAPE ETN20200106ETN15.676.956.145.730.811.22
CAPLCrossAmerica Partners LP Common20200106A50.9822.9810.4810.9212.5012.05
CAPRCapricor Therapeutics Inc20200106A146.6888.1157.7954.0930.3234.03
CARAvis Budget Group, Inc.20200106A11.828.823.665.075.163.75
CARACara Therapeutics, Inc.20200106A17.2413.063.831.339.2311.73
CARECARTER BANK & TRUST MARTINSVILL20200106A74.6768.005.9111.6662.0956.34
CARGCarGurus, Inc. Class A Common S20200106A14.106.340.340.656.005.69
CAROCarolina Financial Corp.20200106A11.225.693.453.372.242.32
CARSCars.com Inc. Common Stock20200106A13.969.673.904.915.774.76
CARVCarver Bancorp, Inc.20200106A762.54326.44278.56278.5647.8847.88
CARZFirst Trust NASDAQ Global Auto20200106ETF33.5115.5517.0517.05-1.50-1.50
CASACasa Systems, Inc. Common Stock20200106A28.6027.6715.2122.0512.475.63
CASHMeta Financial Group, Inc.20200106A10.7613.984.794.889.189.10
CASICASI Pharmaceuticals, Inc.20200106A70.3970.2733.3832.7436.8937.53
CASSCass Information Systems Inc20200106A60.7032.8917.3417.6515.5515.24
CASYCasey's General Stores Inc20200106A7.195.321.951.593.373.73
CATCaterpillar Inc.20200106A3.072.670.750.951.911.71
CATBCatabasis Pharmaceuticals, Inc20200106A71.6762.9925.0525.1037.9437.89
CATCCAMBRIDGE BANCORP20200106A126.9368.6431.0029.3236.6938.37
CATHGlobal X S&P 500 Catholic Value20200106ETF10.0211.9010.488.941.422.97
CATMCardtronics plc Class A Ordinar20200106A14.509.682.193.157.486.52
CATOCATO CORP20200106A18.4210.992.902.418.098.58
CATSCatasys Inc. Common Stock20200106A71.7256.4925.0326.4731.4530.02
CATYCathay General Bancorp20200106A10.6725.439.9210.2015.5215.23
CBChubb Limited20200106A2.813.160.350.792.812.37
CBANColony Bankcorp Inc20200106A220.03113.7597.2997.2916.4616.46
CBATCBAK Energy Technology, Inc. Co20200106A224.34222.95176.64176.6446.3146.31
CBAYCymabay Therapeutics20200106A51.8141.5028.0828.4513.4213.02
CBBCincinnati Bell Inc.20200106A9.797.564.754.992.792.56
CBFVCB Financial Services, Inc. (PA20200106A238.60343.47339.35340.144.123.33
CBIOCatalyst Biosciences, Inc.20200106A53.4868.189.023.5059.1664.68
CBLCBL& Associates Properties, Inc20200106A96.1074.2555.7555.8218.5018.42
CBLICleveland Biolabs, Inc20200106A424.68317.46231.93235.7085.5281.76
CBMBCBM Bancorp, Inc.20200106A64.1829.9929.3829.380.620.62
CBMGCellular Biomedicine Group, Inc20200106A55.9871.3518.4519.3552.9052.00
CBNKCapital Bancorp, Inc.20200106A205.7073.7641.8843.6031.8830.16
CBOECboe Global Markets, Inc.20200106A7.864.253.183.071.071.19
CBONVanEck Vectors ChinaAMC China B20200106ETF26.3124.7316.9122.527.822.21
CBPOChina Biologic Products Holding20200106A31.8816.225.654.3610.5711.87
CBRECBRE GROUP, INC.20200106A3.644.212.002.182.222.04
CBRLCracker Barrel Old Country Stor20200106A8.054.101.862.052.242.06
CBSHCommerce Bancshares Inc20200106A6.707.555.075.302.482.25
CBTCabot Corporation20200106A11.475.140.790.764.354.38
CBTXCBTX, Inc. Common Stock20200106A49.8628.8515.1716.3913.6712.46
CBUCommunity Bank System20200106A12.1614.100.78-0.0913.3214.19
CBZCBIZ, Inc.20200106A10.525.420.130.855.304.57
CCThe Chemours Company20200106A7.907.436.324.221.103.21
CCBCoastal Financial Corporation20200106A204.65180.30173.05173.057.257.25
CCBGCapital City Bank Group Inc20200106A66.9359.0743.3645.4415.7113.63
CCCClarivate Analytics Plc Ordinar20200106A10.114.161.922.152.242.01
CCCLChina Ceramics Co. Ltd.20200106A149.52128.6991.79105.7136.9022.98
CCDCalamos Dynamic Convertible & I20200106A19.6011.918.338.493.573.42
CCEPCoca-Cola European Partners plc20200106A3.992.551.161.401.391.15
CCFChase Corporation20200106A129.1350.6037.3540.3613.2510.24
CCHCollier Creek Holdings Class A20200106A66.43
CCICrown Castle Intl. Corp.20200106A3.372.290.810.961.481.33
CCJCameco Corporation20200106A11.0110.331.664.468.675.87
CCKCrown Holdings Inc.20200106A5.882.911.371.661.541.24
CCLCarnival Corporation20200106A2.182.110.460.831.651.28
CCLPCSI Compressco LP20200106A57.7365.6229.3530.7936.2734.83
CCMPCabot Microelectronics Corp20200106A16.196.371.832.554.553.83
CCNECNB Financial Corp/PA20200106A126.7767.5932.3633.4235.2334.17
CCOClear Channel Outdoor Holdings,20200106A36.2128.8022.6521.546.147.25
CCOICogent Communications Holdings,20200106A10.908.182.902.755.285.43
CCORCore Alternative Capital20200106ETF12.9611.1611.5811.44-0.42-0.28
CCRCONSOL Coal Resources LP20200106A92.6844.9721.8020.6623.1724.31
CCRCChina Customer Relations Center20200106A1121.95784.13540.44751.14243.6932.99
CCRNCross Country Healthcare Inc20200106A21.1375.1318.2020.2156.9454.93
CCSCENTURY COMMUNITIES, INC.20200106A12.198.273.614.004.664.27
CCXChurchill Capital Corp II Class20200106A32.4514.8013.8913.900.920.91
CCXIChemoCentryx, Inc.20200106A21.7515.304.115.3211.209.99
CDAYCeridian HCM Holding20200106A9.965.391.502.443.892.95
CDCVictoryShares US EQ Income Enha20200106ETF4.152.612.122.230.490.38
CDECoeur Mining, Inc.20200106A14.6711.5216.9610.94-5.430.57
CDEVCentennial Resource Development20200106A20.5016.473.476.5013.009.97
CDKCDK Global, Inc.20200106A6.7910.184.544.765.645.42
CDLVictoryShares US Large Cap High20200106ETF13.967.184.833.882.353.30
CDLXCardlytics, Inc. Common Stock20200106A33.8219.077.2811.0611.798.01
CDMOAvid Bioservices, Inc. Common S20200106A32.1620.828.539.2512.2911.57
CDNACareDx, Inc.20200106A24.0319.015.1012.3113.916.70
CDNSCadence Design Systems20200106A4.132.59-0.690.513.292.08
CDORCondor Hospitality Trust, Inc.20200106A9.059.606.368.473.341.24
CDRCedar Realty Trust, Inc20200106A34.3628.3316.6217.7811.7110.53
CDTXCidara Therapeutics, Inc.20200106A151.05117.3183.7787.0033.5330.31
CDWCDW Corporation20200106A4.863.611.722.351.891.27
CDXCChromaDex Corporation20200106A53.5559.4149.6448.419.7711.00
CDXSCodexis, Inc.20200106A17.3315.392.383.8713.0211.52
CDZICADIZ, Inc.20200106A20.4116.28-0.493.6016.7712.68
CECelanese Corporation Common Sto20200106A4.752.721.281.141.441.58
CECECeco Environmental Corp20200106A59.9171.7424.8026.6646.9345.08
CEFSSaba Closed-End Funds ETF20200106ETF42.0216.8312.3312.334.504.50
CEICamber Energy, Inc20200106A100.8770.7348.3457.8922.4012.88
CEIXCONSOL Energy Inc.20200106A21.9511.324.785.256.546.08
CELCellcom Israel, Ltd.20200106A105.5672.8058.0071.5914.791.21
CELCCelcuity Inc. Common Stock20200106A296.23173.60110.16123.9563.4449.65
CELHCelsius Holdings, Inc. Common S20200106A33.7021.231.227.2620.0113.98
CELPCypress Environmental Partners,20200106A282.84142.01110.09117.9931.9224.02
CEMBiShares J.P. Morgan EM Corporat20200106ETF16.199.208.308.400.900.80
CEMIChembio diagnostics, Inc.20200106A171.12123.95101.2998.7922.6725.16
CENTCentral Garden and Pet Co20200106A32.9442.2014.4114.6327.7927.58
CENTACentral Garden & Pet Company20200106A18.2136.262.853.0533.4133.21
CENXCentury Aluminum Co20200106A13.2113.220.021.4713.2011.75
CEPUCentral Puerto S.A. American De20200106A73.8668.2241.4822.7826.7545.44
CEQPCrestwood Equity Partners LP20200106A14.559.563.144.266.435.31
CERCCerecor Inc.20200106A87.2756.0315.1912.3140.8443.72
CERNCerner Corp20200106A3.113.70-0.341.064.042.65
CERSCerus Corp20200106A22.9324.8018.7319.126.085.70
CETVCentral European Media Enterpri20200106A22.2420.939.6810.1911.2510.75
CETXCEMTREX INC.20200106A223.60145.35104.16103.3841.1941.98
CEVACEVA Inc.20200106A34.5627.776.047.1621.7320.61
CEWWisdomTree Emerging Currency S20200106ETF38.7145.9767.1667.16-21.20-21.20
CEYVictoryShares Emerging Market H20200106ETF31.7720.7717.9817.982.792.79
CEZVictoryShares Emerging Market V20200106ETF22.9516.6916.6916.690.000.00
CFCF Industries Holding, Inc.20200106A5.776.192.043.324.142.87
CFAVictoryShares US 500 Volatility20200106ETF5.736.216.835.95-0.630.26
CFBCrossFirst Bankshares, Inc. Com20200106A76.5120.2612.9413.987.316.28
CFBICommunity First Bancshares, Inc20200106A392.49216.69133.26133.2683.4383.43
CFBKCentral Federal Corporation20200106A193.63105.18105.18105.180.000.00
CFFACF Finance Acquisition Corp. Cl20200106A97.29
CFFIC&F Financial Corp20200106A147.4581.3677.6677.923.703.44
CFFNCapitol Federal Financial, Inc.20200106A7.7616.462.672.8213.7913.64
CFGCitizens Financial Group, Inc.20200106A2.584.425.940.94-1.513.49
CFMSConformis, Inc. Common Stock20200106A72.6361.7738.7146.2523.0515.45
CFOVictoryShares US 500 Enhanced V20200106ETF5.314.534.244.260.290.27
CFRCullen/Frost Bankers Inc.20200106A7.534.741.432.053.322.71
CFRXContraFect Corporation20200106A105.52106.8974.6984.4532.2022.44
CFXColfax Corporation20200106A6.253.681.892.101.791.58
CGThe Carlyle Group Inc. Common S20200106A7.406.121.340.364.785.76
CGACHINA GREEN AGRICULTURE INC20200106A110.42109.6089.6889.9619.9119.64
CGBDTCG BDC, Inc. Common Stock20200106A10.1618.232.030.5316.2017.70
CGCCanopy Growth Corporation Commo20200106A10.2410.516.097.164.423.35
CGENCompugen Ltd20200106A48.3430.948.918.2222.0322.72
CGIXCancer Genetics, Inc. Common St20200106A114.07130.66119.04119.5911.6211.07
CGNXCognex Corp20200106A6.6814.840.180.3514.6614.49
CGOCalamos Global Total Return Fun20200106A74.9554.2838.8037.7315.4816.55
CGWInvesco S&P Global Water Index20200106ETF8.211.600.981.530.620.07
CHADDirexion Daily CSI 300 China A20200106ETF14.887.706.826.000.881.69
CHAPChaparral Energy, Inc.20200106A125.9497.8361.4065.9836.4331.85
CHAUDirexion Daily CSI 300 China A20200106ETF4.304.372.522.741.861.63
CHCIComstock Holding Companies, Inc20200106A477.77213.33213.33213.330.000.00
CHCOCity Holding Co20200106A27.4316.1110.5013.085.613.04
CHCTCommunity Healthcare Trust Inco20200106A18.316.871.291.815.585.06
CHDChurch & Dwight Co., Inc.20200106A3.224.383.022.691.361.69
CHDNChurchill Downs Inc20200106A13.867.864.006.753.861.10
CHEChemed Corporation20200106A25.8512.516.448.866.073.64
CHEFThe Chef's Warehouse Inc20200106A22.5010.874.064.656.826.22
CHEKCheck-Cap Ltd.20200106A122.69151.26112.66134.7438.6016.52
CHEPAGFiQ U.S. Market Neutral Value20200106ETF675.56379.37379.37379.370.000.00
CHFSCHF Solutions, Inc. Common Stoc20200106A124.51138.7084.5094.9054.2043.80
CHGGCHEGG, INC.20200106A8.036.711.762.534.964.19
CHGXChange Finance U.S. Large Cap F20200106ETF43.5722.5622.5622.560.000.00
CHHChoice Hotels Intnl.20200106A6.766.513.313.923.192.59
CHICalamos Convertible Opportuniti20200106A12.8314.675.686.358.998.32
CHICGlobal X MSCI China Communicati20200106ETF171.1270.0358.0658.0611.9711.97
CHIEGlobal X MSCI China Energy ETF20200106ETF666.16156.97121.55121.5535.4135.41
CHIIGlobal X MSCI China Industrials20200106ETF236.83199.72187.76197.7711.971.96
CHIKGlobal X MSCI China Information20200106ETF68.44818.18817.11817.541.080.65
CHILGlobal X MSCI China Large-Cap 520200106ETF50.4887.6287.6287.620.000.00
CHIMGlobal X MSCI China Materials E20200106ETF239.21138.4885.8785.8752.6152.61
CHIQGlobal X MSCI China Consumer Di20200106ETF14.3343.354.978.8538.3834.50
CHIRGlobal X MSCI China Real Estate20200106ETF98.8032.0333.8333.83-1.79-1.79
CHISGlobal X MSCI China Consumer St20200106ETF205.98110.33110.84110.84-0.51-0.51
CHIXGlobal X MSCI China Financials20200106ETF30.8229.2529.2929.29-0.05-0.05
CHKChesapeake Energy Corp.20200106A6.0111.867.809.274.092.61
CHKPCheck Point Software Technologi20200106A4.983.170.500.982.672.19
CHMAChiasma, Inc. Common Stock20200106A34.6625.81-4.215.7530.0320.07
CHMGChemung Financial Corp20200106A198.5282.4258.8859.2223.5423.20
CHMICHERRY HILL MORTGAGE INVESTMENT20200106A10.348.535.694.312.844.22
CHNALoncar China BioPharma ETF20200106ETF63.7431.3829.5031.381.870.00
CHNGChange Healthcare Inc. Common S20200106A14.959.612.681.716.937.90
CHNRChina Natural Resources, Inc.20200106A76.22101.9523.8323.8378.1178.11
CHRACharah Solutions, Inc Common St20200106A159.6972.4570.4272.062.030.39
CHRSCoherus BioSciences, Inc.20200106A14.9911.222.071.929.149.30
CHRWC.H. Robinson Worldwide, Inc.20200106A5.378.323.043.185.285.14
CHSChicos FAS, Inc.20200106A26.3020.1011.1612.518.947.54
CHTRCharter Comm Inc Del CL A New20200106A6.323.160.961.142.212.02
CHUYChuy's Holdings, Inc. Common St20200106A23.0914.775.266.999.507.78
CHWCalamos Global Dynamic Income F20200106A13.1018.486.979.9811.518.50
CHWYChewy, Inc.20200106A7.394.850.862.113.992.74
CHYCalamos Convertible and High In20200106A16.1715.0212.6012.982.422.04
CICIGNA Corporation20200106A5.363.640.731.982.911.66
CIACitizens, Inc.20200106A57.2239.8035.1135.334.694.47
CIBRFirst Trust Exchange-Traded Fun20200106ETF13.317.688.007.03-0.320.64
CIDVictoryShares International Hig20200106ETF27.673.003.003.000.000.00
CIDMCinedigm Corp.20200106A421.81294.68203.11217.2291.5777.45
CIENCiena Corporation20200106A3.152.560.691.001.871.56
CIGIColliers International Group In20200106A18.319.18-2.831.6112.017.56
CILVictoryShares International Vol20200106ETF12.8816.15-14.04-14.0430.1930.19
CIMChimera Investment Corp.20200106A4.884.552.142.002.412.55
CINFCincinnati Financial Corp20200106A5.306.294.053.682.232.61
CINRCINER RESOURCES LP20200106A63.4133.8017.3414.9616.4518.84
CIOCITY OFFICE REIT, INC.20200106A8.986.531.611.964.924.57
CIRCIRCOR International, Inc20200106A19.2412.355.275.917.086.44
CITCIT Group Inc.20200106A6.433.882.543.521.340.36
CIVBCivista Bancshares, Inc.20200106A75.4245.9338.3540.277.585.66
CIXComp X International Inc.20200106A266.7096.58103.13103.67-6.55-7.09
CIZVictoryShares Developed Enhance20200106ETF18.5210.286.946.943.343.34
CIZNCitizens Holding Co.20200106A392.85223.41223.41223.410.000.00
CJJDChina Jo-Jo Drugstores, Inc.20200106A91.7368.1055.7267.8712.380.23
CKHSeacor Holdings Inc.20200106A31.4216.7010.4910.216.216.50
CKPTCheckpoint Therapeutics, Inc. C20200106A109.52113.7292.0292.1821.6921.54
CLColgate-Palmolive Company20200106A1.712.310.460.281.862.04
CLARClarus Corporation Common Stock20200106A25.4418.0730.4910.93-12.427.15
CLBCore Laboratories N.V.20200106A12.517.584.133.903.453.68
CLBKColumbia Financial, Inc. Common20200106A9.5010.003.483.546.536.46
CLBSCaladrius Biosciences, Inc. Com20200106A212.30138.2059.4660.3978.7477.81
CLCTCollectors Universe20200106A40.8120.079.6211.0710.459.00
CLDBCORTLAND BNCP CRTLD OHIO20200106A242.14101.50-233.53-233.53335.03335.03
CLDRCloudera, Inc.20200106A8.9710.518.076.692.443.82
CLDTCHATHAM LODGING TRUST20200106A9.517.340.953.026.394.32
CLDXCelldex Therapeutics, Inc20200106A83.4264.3735.3234.7529.0529.62
CLFCleveland-Cliffs Inc.20200106A12.8410.306.416.743.893.56
CLFDClearfield, Inc.20200106A78.59109.762.05-2.70107.71112.46
CLGXCorelogic, Inc.20200106A8.394.030.651.023.383.01
CLHClean Harbors, Inc20200106A11.116.973.964.973.012.00
CLIMack-Cali Realty Corp.20200106A10.0421.7815.0615.586.726.20
CLIRClearSign Technologies Corporat20200106A263.44112.74-95.10-95.10207.84207.84
CLIXProShares Long Online/Short Sto20200106ETF21.7920.5017.1019.953.400.55
CLMTCalumet Specialty Products Part20200106A64.7732.55-5.311.6837.8630.87
CLNCColony Credit Real Estate, Inc.20200106A19.8018.302.192.3816.1115.92
CLNEClean Energy Fuels Corp.20200106A36.7439.4115.0619.0124.3620.41
CLNYColony Capital, Inc. Class A C20200106A21.1717.596.668.0710.919.51
CLOUGlobal X Cloud Computing ETF20200106ETF9.4613.409.2411.834.161.57
CLPRClipper Realty Inc. Common Stoc20200106A61.2824.8013.8517.2410.957.57
CLPSCLPS Incorporation Common Stock20200106A248.20213.37192.84191.0420.5222.33
CLRCONTINENTAL RESOURCES INC.20200106A6.764.161.621.802.542.37
CLRBCellectar Biosciences INC NEW20200106A171.91130.69103.50111.8627.2018.84
CLRGIQ Chaikin U.S. Large Cap ETF20200106ETF12.2411.9014.9714.24-3.07-2.34
CLROClearOne, Inc. (DE) Common Stoc20200106A711.72526.64526.64526.640.000.00
CLSCelestica, Inc.20200106A13.1711.022.822.928.198.08
CLSDClearside Biomedical, Inc. Comm20200106A84.2788.6249.8758.1438.7430.48
CLSNCelsion Corporation20200106A94.9090.9956.4264.0934.5726.90
CLTLInvesco Treasury Collateral ETF20200106ETF2.122.252.252.250.000.00
CLUBTown Sports International Holdi20200106A143.41120.6919.5580.71101.1439.98
CLVSClovis Oncology, Inc.20200106A20.6622.7812.228.1210.5614.66
CLWClearwater Paper Corporation20200106A32.4113.687.277.756.415.93
CLWTEuro Tech Holdings Co Ltd. New20200106A325.08165.1694.95134.3870.2130.78
CLXClorox Company20200106A3.792.080.080.462.001.62
CLXTCalyxt, Inc. Common Stock20200106A62.3065.8429.9629.1335.8836.71
CMCanadian Imperial Bank of Comme20200106A2.142.070.56-0.211.502.28
CMAComerica Incorporated20200106A4.062.800.941.031.861.78
CMBMCambium Networks Corporation Or20200106A218.17105.0257.0484.5047.9824.43
CMBSiShares CMBS ETF20200106ETF40.8319.8719.8519.840.020.03
CMCCommercial Metals Company20200106A7.266.691.222.665.474.03
CMCLCaledonia Mining Corporation Pl20200106A77.6673.4668.1168.115.355.35
CMCOColumbus McKinnon Corp/NY20200106A26.0113.105.936.437.166.67
CMCSAComcast Corp20200106A2.262.571.061.381.511.19
CMCTCIM Commercial Trust Corp.20200106A49.6421.5416.1417.815.403.72
CMDCantel Medical Corporation20200106A14.288.502.533.305.985.21
CMDYiShares Bloomberg Roll Select C20200106ETF62.1018.3518.9418.94-0.59-0.59
CMECME Group Inc.20200106A3.652.990.961.222.041.78
CMFiShares California Muni Bond ET20200106ETF3.491.161.301.40-0.14-0.24
CMGChipotle Mexican Grill, Inc.20200106A8.844.692.532.552.162.14
CMICummins Inc.20200106A4.754.081.471.842.602.23
CMLSCumulus Media Inc. Class A Comm20200106A44.8829.015.058.2723.9620.74
CMOCapstead Mortgage Corp.20200106A13.5610.203.494.136.726.08
CMPCompass Minerals International,20200106A12.817.146.096.571.050.58
CMPRCimpress PLC Ordinary Shares (I20200106A18.2911.874.365.337.526.54
CMRECostamare Inc.20200106A11.1817.424.3914.0813.033.36
CMRXChimerix, Inc.20200106A43.9741.298.9316.0632.3725.23
CMSCMS Energy Corporation20200106A2.722.020.020.372.001.65
CMTCore Molding Technologies, Inc.20200106A204.2892.96100.78100.78-7.82-7.82
CMTLComtech Telecommunications20200106A20.0224.02-0.75-0.5024.7724.51
CNXtrackers MSCI All China Equity20200106ETF20.6818.6218.7012.59-0.086.03
CNACNA Financial Corporation20200106A11.424.863.172.371.692.49
CNATConatus Pharmaceuticals Inc.20200106A82.38121.2173.7789.1347.4432.08
CNBKACentury Bancorp Inc/Mass20200106A104.3134.8929.8232.205.242.70
CNBSAmplify Seymour Cannabis ETF20200106ETF57.2346.5848.7448.89-2.16-2.31
CNCCentene Corporation20200106A3.242.900.680.752.222.16
CNCEConcert Pharmaceuticals, Inc.20200106A38.2822.13-0.070.4722.1921.65
CNCRLoncar Cancer Immunotherapy ETF20200106ETF31.9214.845.11-1.039.7315.87
CNDTConduent Incorporated Common St20200106A18.1914.263.013.4511.2410.80
CNETChinaNet Online Holdings Inc.20200106A187.79163.60124.57125.2239.0438.38
CNFRConifer Holdings, Inc20200106A463.98427.64427.64427.640.000.00
CNHICNH INDUSTRIAL N.V.20200106A9.056.880.530.836.346.03
CNICanadian National Railway20200106A2.402.330.500.621.831.70
CNKCinemark Holdings, Inc.20200106A7.104.371.792.042.582.33
CNMDCONMED Corporation20200106A15.807.013.293.413.723.60
CNNECannae Holdings, Inc. Common St20200106A14.037.942.463.755.484.19
CNOCNO Financial Group, Inc.20200106A5.975.380.431.194.964.20
CNOBCenter Bancorp Inc20200106A16.0723.865.736.5618.1317.30
CNPCenterPoint Energy, Inc.20200106A3.843.021.071.361.951.65
CNQCanadian Natural Resources Limi20200106A3.203.220.361.202.852.01
CNRCornerstone Building Brands, In20200106A16.8613.726.584.987.158.78
CNRGSPDR S&P Kensho Clean Power ETF20200106ETF17.7023.5125.4225.22-1.90-1.71
CNSCohen & Steers Inc.20200106A17.467.823.915.523.912.30
CNSLConsolidated Communications Hol20200106A27.3422.238.939.5613.2912.66
CNSPCNS Pharmaceuticals, Inc. Commo20200106A114.3674.3628.2128.1846.1546.18
CNSTConstellation Pharmaceuticals,20200106A66.0334.0614.5823.3019.4810.76
CNTGCentogene N.V. Common Shares20200106A228.05137.4392.9791.9344.4545.50
CNTYCentury Casinos Inc20200106A44.0019.219.478.949.7410.27
CNXCNX Resources Corporation20200106A12.0414.538.889.585.654.96
CNXMCNX Midstream Partners LP20200106A12.817.473.853.563.623.91
CNXNPC Connection Inc20200106A23.8919.124.024.2715.0914.85
CNXTVanEck Vectors ChinaAMC SME-Chi20200106ETF23.7214.2211.3513.632.870.59
CNYAiShares MSCI China A ETF20200106ETF21.2618.6018.6018.600.000.00
COGlobal Cord Blood Corporation20200106A58.3723.1627.1025.64-3.94-2.48
COCPCocrystal Pharma, Inc. Common S20200106A494.12347.26131.20138.61216.07208.65
CODACoda Octopus Group, Inc. Common20200106A79.9574.7751.9047.6322.8727.13
CODICompass Diversified Holdings Sh20200106A19.2813.036.236.606.816.43
CODXCo-Diagnostics, Inc. Common Sto20200106A198.88166.92113.72120.4553.2046.47
COFCapital One Financial20200106A2.571.781.320.150.461.64
COGCabot Oil & Gas Corp.20200106A5.847.651.681.665.975.99
COHNCohen & Company Inc20200106A428.53296.79251.56249.0745.2347.72
COHRCoherent Inc20200106A16.337.541.242.156.315.39
COHUCohu Inc20200106A16.6979.24-8.3713.6087.6165.64
COKECoca-Cola Consolidated, Inc. Co20200106A66.9634.3326.7625.737.438.46
COLBColumbia Banking Systems Inc20200106A10.6211.68-2.81-3.9314.4815.60
COLDAmericold Realty Trust20200106A4.533.601.110.382.493.22
COLLCollegium Pharmaceutical, Inc.20200106A43.1138.361.14-0.3637.2238.72
COLMColumbia Sportswear Co20200106A7.874.300.560.983.743.32
COMDirexion Auspice Broad Commodit20200106ETF30.375.299.834.58-4.550.70
COMBGraniteShares Bloomberg Commodi20200106ETF19.6114.5315.0614.51-0.530.02
COMMCommScope Holding Company, Inc.20200106A8.118.244.034.334.213.91
COMTiShares Commodities Select Stra20200106ETF11.815.565.224.400.341.16
CONECyrusOne Inc Common Stock20200106A9.2913.450.591.0312.8612.42
CONNConn's Inc.20200106A14.4810.835.656.825.184.01
COOThe Cooper Companies, Inc.20200106A10.395.662.583.433.082.22
COOPMr. Cooper Group Inc. Common St20200106A15.0414.926.067.458.877.47
COPConocoPhillips20200106A2.342.880.960.761.922.12
COPXGlobal X Copper Miners ETF (NEW20200106ETF24.3424.4514.6315.669.828.79
CORCoresite Realty Corporation20200106A7.453.131.341.401.791.73
CORECore Mark Holding Co., Inc.20200106A17.7715.012.973.4112.0411.60
CORPPIMCO Investment Grade Corporat20200106ETF10.215.385.365.360.020.02
CORRCorEnergy Infrastructure Trust,20200106A22.7513.857.888.665.975.19
CORTCorcept Therapeutics Inc.20200106A13.9613.671.161.2212.5112.46
CORVCorrevio Pharma Corp. Ordinary20200106A52.5067.6347.2546.6720.3820.96
COSTCostco Wholesale Corp20200106A2.633.160.911.132.252.03
COTYCOTY INC20200106A9.416.361.282.245.084.09
COUPCoupa Software Incorporated20200106A7.276.480.982.765.503.73
COWiPath Series B Bloomberg Livest20200106ETN22.8131.8612.7510.9619.1120.91
COWNCowen Inc. Class A Common Stock20200106A22.3516.417.948.608.477.81
COWZPacer US Cash Cows 100 ETF20200106ETF5.917.306.027.071.280.23
CPCanadian Pacific Railway20200106A5.532.881.801.671.081.21
CPACopa Holdings, S.A.20200106A14.006.422.663.663.762.75
CPAAConyers Park II Acquisition Cor20200106A1054.60
CPAHCounterpath Corp20200106A451.32405.82193.25193.25212.57212.57
CPBCampbell Soup Company20200106A2.969.5413.318.97-3.780.58
CPECallon Petroleum Company20200106A20.6016.644.945.9711.7010.67
CPFCentral Pacific Financial Corpo20200106A12.576.085.025.081.061.00
CPGCRESCENT POINT ENERGY CORP.20200106A21.1018.746.446.8612.3011.88
CPHCCanterbury Park Holding Corpora20200106A142.5083.0058.1558.1524.8524.85
CPHIChina Pharma Holdings, Inc.20200106A153.30139.2689.08110.9550.1828.31
CPICPI Inflation Hedged ETF20200106ETF16.6423.3315.4622.697.870.64
CPIXCumberland Pharmaceuticals Inc20200106A222.61105.4782.4693.4423.0012.03
CPKChesapeake Utilities20200106A19.679.492.613.986.885.51
CPLGCorePoint Lodging Inc. Common S20200106A37.5921.5613.8113.467.758.10
CPLPCapital Product Partners L.P.20200106A20.5014.44-0.221.1814.6613.26
CPRICapri Holdings Limited20200106A4.323.982.952.561.031.42
CPRTCopart Inc20200106A3.983.040.681.492.361.55
CPRXCatalyst Pharmaceutical Inc.20200106A24.6319.645.437.6714.2111.97
CPSCooper-Standard Automotive Inc.20200106A27.0610.483.874.886.615.59
CPSHCPS Technologies Corp. Common S20200106A418.96257.79278.62278.62-20.84-20.84
CPSIComputer Programs & Systems In20200106A38.9928.136.507.0821.6321.04
CPSSConsumer Portfolio Services20200106A262.94118.2846.9646.9671.3271.32
CPSTCapstone Turbine Corp20200106A170.4090.8550.3269.1440.5421.72
CPTCamden Property Trust20200106A4.735.564.064.231.501.32
CPTACapitala Finance Corp.20200106A28.4018.067.698.4010.379.66
CPZCalamos Long/Short Equity & Dyn20200106A60.7538.79-3.10-2.7641.8941.55
CQPCheniere Energy Partners, LP20200106A21.8911.425.595.945.875.52
CQQQInvesco China Technology ETF20200106ETF11.526.804.924.721.872.08
CRCrane Company20200106A12.545.863.383.232.482.63
CRAICRA International, Inc.20200106A61.9330.4814.6716.4615.8014.02
CRAKVanEck Vectors Oil Refiners ETF20200106ETF58.70134.5582.8282.8251.7351.73
CRBNiShares MSCI ACWI Low Carbon Ta20200106ETF9.9411.8711.2211.250.650.62
CRBPCorbus Pharmaceuticals Holdings20200106A24.3827.767.766.1120.0121.66
CRCCalifornia Resources Corporatio20200106A15.4112.75-3.45-2.8016.2015.56
CRDACrawford & Company Class A20200106A95.3645.1933.7934.7811.4010.40
CRDBCrawford & Company Class B20200106A130.0652.5546.0545.296.507.25
CREECree Inc20200106A8.725.971.701.684.274.29
CREGChina Recycling Energy Corporat20200106A186.68245.96220.06218.9925.9026.97
CREXCREATIVE REALITIES, INC.20200106A2784.89705.41705.41705.410.000.00
CRHMCRH Medical Corporation20200106A40.3524.169.5111.9914.6512.18
CRICarter's Inc.20200106A7.154.921.181.663.743.26
CRISCuris Inc20200106A152.33133.9369.9188.8964.0245.04
CRKComstock Resources, Inc.20200106A26.4916.239.7510.656.495.58
CRLCharles River Laboratories Inte20200106A8.024.351.001.203.353.15
CRMsalesforce.com, inc.20200106A3.353.802.883.010.920.79
CRMDCorMedix Inc.20200106A44.2953.5029.1230.1624.3823.34
CRNCCerence Inc. Common Stock20200106A34.8341.1929.0529.5112.1411.68
CRNTCeragon Networks Ltd20200106A48.5055.6643.5040.0912.1715.57
CRONCronos Group Inc. Common Share20200106A14.7513.074.146.278.946.80
CROPIQ Global Agribusiness Small Ca20200106ETF40.9120.7224.7323.98-4.00-3.26
CROXCrocs, Inc.20200106A8.4123.555.675.8117.8817.74
CRSCarpenter Technology Corp20200106A19.2210.143.453.866.696.28
CRSACrescent Acquisition Corp Class20200106A40.7639.9539.9439.940.010.01
CRSPCRISPR Therapeutics AG20200106A14.7311.214.536.606.684.61
CRTCross Timbers Royalty Trust20200106A39.0732.2028.4228.143.854.10
CRTXCortexyme, Inc. Common Stock20200106A106.0146.1932.4334.9913.7611.20
CRUSCirrus Logic Inc20200106A10.476.253.014.143.242.11
CRVLCorvel Corp20200106A40.8921.0011.5711.939.439.07
CRVSCorvus Pharmaceuticals, Inc.20200106A105.6989.716.393.4983.3286.22
CRWDCrowdStrike Holdings, Inc. Clas20200106A7.8111.825.718.256.113.58
CRWSCrown Crafts Inc20200106A99.0667.7258.5957.129.1310.60
CRYCryoLife, Inc.20200106A16.198.201.783.426.414.77
CSAVictoryShares US Small Cap Vola20200106ETF22.9916.1916.2416.24-0.05-0.05
CSBVictoryShares US Small Cap High20200106ETF25.9649.3536.8034.5312.5414.82
CSBRChampions Oncology, Inc.20200106A191.54213.67159.84203.1953.8210.47
CSCOCisco Systems Inc20200106A2.127.015.866.331.150.68
CSDInvesco S&P Spin-Off ETF20200106ETF45.5910.3710.3610.370.010.00
CSFVictoryShares US Discovery Enha20200106ETF12.868.01-0.842.478.855.54
CSFLCenterState Bank Corporation Co20200106A8.8423.345.405.3117.9418.04
CSGPCoStar Group Inc20200106A18.116.862.062.424.804.44
CSGSCSG Systems International20200106A9.623.71-0.29-0.173.082.96
CSIQCanadian Solar, Inc.20200106A11.5310.052.384.437.675.62
CSLCarlisle Companies, Inc.20200106A8.964.031.542.122.491.91
CSLTCASTLIGHT HEALTH, INC.20200106A83.6264.4341.2828.3523.1536.08
CSMProShares Large Cap Core Plus20200106ETF6.915.415.045.170.360.24
CSMLIQ Chaikin U.S. Small Cap ETF20200106ETF19.2014.869.6814.335.180.53
CSODCornerstone OnDemand, Inc.20200106A10.2521.695.746.6015.9515.09
CSPICSP Inc.20200106A202.85114.68104.16104.1410.5310.55
CSQCalamos Strategic Total Return20200106A12.357.185.685.731.501.46
CSSEChicken Soup for the Soul Enter20200106A256.58244.62155.32150.7289.3093.90
CSTECaesarstone Ltd.20200106A24.1930.350.820.7829.5229.57
CSTMConstellium SE Class A Ordinary20200106A10.365.581.582.283.993.29
CSTRCapStar Financial Holdings, Inc20200106A24.0749.8122.0123.0527.8026.76
CSUCapital Senior Living20200106A59.0240.6725.3727.4915.3013.18
CSVCarriage Services, Inc.20200106A16.587.613.263.994.353.62
CSWCCapital Southwest Corp20200106A16.7811.136.236.324.904.81
CSWICSW Industrials, Inc20200106A68.4629.5520.9323.308.626.25
CSXCSX Corporation20200106A2.454.100.350.493.753.62
CTASCintas Corp20200106A7.773.831.131.342.702.49
CTBCooper Tire & Rubber Co.20200106A15.065.724.284.501.441.22
CTBICommunity Trust Bancorp Inc20200106A33.5412.686.886.645.806.04
CTEKCynergisTek, Inc.20200106A140.0392.5869.4959.9423.0932.64
CTGComputer Task Group, Inc.20200106A112.62520.98124.3749.10396.61471.89
CTHRCharles & Colvard Ltd20200106A160.3954.3545.7445.748.618.61
CTIBYunhong CTI Ltd. Common Stock20200106A157.41160.8357.3182.49103.3978.21
CTICCTI BioPharma Corp. (DE) Common20200106A141.09153.46141.67143.5111.809.95
CTLCenturyLink, Inc.20200106A7.856.441.571.964.884.49
CTLTCATALENT, INC.20200106A6.287.674.454.693.222.98
CTMXCytomX Therapeutics, Inc.20200106A34.1147.020.0217.4346.9929.58
CTOConsolidated-Tomoka Land Co.20200106A99.7531.4818.0518.6613.4412.82
CTRAContura Energy, Inc. Common Sto20200106A43.1624.638.5910.2716.0314.35
CTRCCentric Brands Inc. Common Stoc20200106A189.19126.9712.0411.48114.93115.49
CTRECARTRUST REIT, INC.20200106A7.197.660.030.047.647.62
CTRMCastor Maritime Inc. Common Sto20200106A149.31137.46117.99122.0619.4715.41
CTRNCiti Trends, Inc.20200106A25.4918.456.917.9511.5510.54
CTSCTS Corporation20200106A17.598.524.795.233.743.30
CTSHCognizant Technology Solutions20200106A2.122.801.091.241.721.56
CTSOCytosorbents Corp.20200106A66.29111.6932.9638.8678.7472.84
CTTCATCHMARK TIMBER TRUST, INC.20200106A17.3314.638.9211.475.713.16
CTVACorteva, Inc. Common Stock20200106A4.293.341.301.712.041.63
CTXRCitius Pharmaceuticals Inc. Com20200106A152.62193.59159.59166.7934.0026.80
CTXSCitrix Systems Inc20200106A3.012.390.921.151.471.24
CUBCubic Corporation20200106A15.977.181.551.715.635.47
CUBAHerzfeld Caribbean Basin Fund20200106A122.7882.8758.2658.2624.6124.61
CUBECubeSmart20200106A3.862.89-1.65-1.524.544.40
CUBICUSTOMERS BANCORP INC20200106A14.639.364.573.854.795.51
CUECue Biopharma, Inc.20200106A67.7129.657.5312.5522.1217.10
CUICUI Global, Inc.20200106A131.97121.2082.2782.2738.9338.93
CULPCulp, Inc.20200106A81.4928.6936.8628.49-8.170.20
CUOContinental Materials Corporati20200106A296.4186.90-57.28-57.28144.19144.19
CUREDirexion Daily Healthcare Bull20200106ETF6.2612.802.433.0910.369.73
CUROCURO Group Holdings Corp.20200106A30.4623.319.2415.5814.077.72
CUTInvesco MSCI Global Timber ETF20200106ETF17.7612.613.835.048.787.58
CUTRCutera, Inc.20200106A28.8118.136.345.2011.7912.93
CUZCousins Properties Inc.20200106A4.382.601.511.811.090.79
CVACovanta Holding Corporation20200106A7.467.622.405.055.212.56
CVBFCVB Financial Corp20200106A5.7835.523.973.9331.5531.64
CVCOCavco Industries Inc.20200106A43.7327.7410.5613.0717.1814.67
CVCYCentral Valley Community Bancor20200106A67.2641.3638.8040.882.560.48
CVECenovus Energy Inc.20200106A9.717.601.622.505.985.10
CVEOCIVEO CORPORATION20200106A69.6263.7328.5229.6435.2134.09
CVETCovetrus, Inc. Common Stock20200106A15.9311.26-1.021.0612.2810.20
CVGICommercial Vehicle Group, Inc.20200106A33.5133.5310.8312.8922.7020.63
CVGWCalavo Growers Inc20200106A20.969.041.562.537.496.51
CVICVR ENERGY, INC.20200106A9.266.194.404.731.801.46
CVIACovia Holdings Corporation Comm20200106A95.9961.1016.7225.8044.3835.30
CVLTCommault Systems, Inc.20200106A10.144.371.801.982.572.39
CVLYCodorus Valley Bancorp Inc20200106A101.0645.8641.0841.004.784.87
CVMCel-Sci Corporation20200106A26.6649.2935.4231.3113.8717.98
CVNACarvana Co.20200106A10.486.902.553.074.353.83
CVRChicago Rivet & Machine Co.20200106A238.82127.31102.86102.8624.4424.44
CVSCVS HEALTH CORPORATION20200106A1.781.370.670.310.701.06
CVTICovenant Transportation Group,20200106A25.7328.662.242.2026.4126.46
CVUCPI Aerostructures, Inc.20200106A61.5151.0023.2826.1027.7224.90
CVVCVD Equipment Corp.20200106A136.1177.7160.8657.7416.8519.97
CVXChevron Corporation20200106A1.370.82-0.110.200.940.62
CVYInvesco Zacks Multi-Asset Incom20200106ETF24.8115.5515.3516.330.20-0.77
CWCurtiss-Wright Corp.20200106A10.224.540.802.083.742.46
CWBSPDR Bloomberg Barclays Convert20200106ETF1.996.074.854.521.261.57
CWBCCommunity West BanCshares20200106A681.85382.62382.62382.620.000.00
CWBRCohBar, Inc. Common Stock20200106A413.25320.86322.27315.64-1.425.22
CWCOConsolidated Water Co Inc20200106A30.2835.6427.7627.757.887.90
CWEBDirexion Daily CSI China Intern20200106ETF28.2018.0013.7314.004.274.00
CWENClearway Energy, Inc. Class C C20200106A11.685.86-0.48-0.836.346.69
CWENAClearway Energy, Inc. Class A20200106A17.6513.575.644.897.938.68
CWHCamping World Holdings, Inc.20200106A16.719.794.765.415.034.39
CWISPDR MSCI ACWI ex-US ETF20200106ETF4.323.242.452.680.790.56
CWKCushman & Wakefield plc Ordinar20200106A11.046.854.597.382.26-0.53
CWSAdvisorShares Focused Equity ET20200106ETF28.4077.1576.9076.940.240.21
CWSTCasella Waste Systems Inc20200106A20.5613.366.957.766.415.60
CWTCalifornia Water Service20200106A10.174.771.301.563.473.22
CXDCChina XD Plastics Company Limit20200106A163.09137.8374.5988.6563.2449.18
CXOCONCHO RESOURCES INC.20200106A6.565.622.081.103.544.52
CXPCOLUMBIA PROPERTY TRUST, INC.20200106A5.773.942.293.251.640.68
CXSEWisdomTree Trust WisdomTree Chi20200106ETF28.4014.7515.2514.20-0.500.55
CXWCoreCivic, Inc.20200106A8.897.76-0.40-0.758.178.52
CYCypress Semiconductor20200106A4.263.631.361.502.272.13
CYANCyanotech Corp20200106A644.15330.45319.69319.6910.7610.76
CYBWisdomTree Chinese Yuan Strate20200106ETF64.9354.7954.7954.790.000.00
CYBECyberoptics Corp20200106A90.57106.4549.3450.1557.1156.30
CYBRCyberArk Software Ltd.20200106A8.174.911.021.343.893.57
CYCCCyclacel Pharmaceuticals, Inc20200106A172.43152.03106.12106.1245.9145.91
CYCNCyclerion Therapeutics, Inc. Co20200106A70.9846.2319.5521.4526.6824.78
CYDChina Yuchai International Ltd.20200106A57.4036.448.779.9527.6726.49
CYHCommunity Health Systems, Inc.20200106A38.6528.7313.2813.7115.4515.03
CYRNCYREN Ltd.20200106A330.32245.77167.12172.6578.6573.11
CYRXCryoPort, Inc. Common Stock20200106A27.9016.194.454.9411.7411.25
CYTKCytokinetics Inc.20200106A15.1215.4810.9013.004.582.48
CZAInvesco Zacks Mid-Cap ETF20200106ETF7.403.593.103.090.500.50
CZNCCitizens & Northern Corporation20200106A187.92115.9098.83107.1117.068.79
CZRCaesars Entertainment Corporati20200106A7.467.385.185.482.201.90
CZWICitizens Community Bancorp, Inc20200106A291.87147.01105.84147.0141.180.00
CZZCosan Limited20200106A8.045.413.993.661.421.75
DDominion Energy, Inc Common Sto20200106A2.074.500.941.083.573.43
DACDanaos Corporation20200106A64.6348.3626.1930.6522.1717.71
DAIOData I/O Corp20200106A176.21115.7262.0957.0453.6358.68
DAKTDaktronics Inc20200106A22.1816.181.292.3814.8913.80
DALDelta Air Lines, Inc.20200106A2.191.968.874.98-6.91-3.02
DALIFirst Trust DorseyWright DALI 120200106ETF20.3913.0313.4411.77-0.401.26
DALTAnfield Capital Diversified Alt20200106ETF15.1325.8326.4526.29-0.62-0.46
DANDana Incorporated20200106A6.486.673.462.733.223.95
DARDARLING INGREDIENTS INC.20200106A4.605.472.503.092.982.38
DAREDare Bioscience, Inc. Common St20200106A97.2985.8279.9279.905.895.91
DAUDExchange-Traded Notes linked to20200106ETN52.49
DAUGFT Cboe Vest U.S. Equity Deep B20200106ETF22.3819.4145.5019.41-26.090.00
DAXGlobal X Funds Global X DAX Ger20200106ETF65.8130.9428.4630.942.480.00
DBDeutsche Bank Aktiengesellschaf20200106A12.459.841.542.018.317.83
DBAWXtrackers MSCI All World ex US20200106ETF17.2618.4217.6018.230.820.19
DBDDiebold Nixdorf Incorporated20200106A11.6311.66-0.517.9412.163.74
DBEFXtrackers MSCI EAFE Hedged Equi20200106ETF2.961.491.061.140.430.35
DBEHiM DBi Hedge Strategy ETF20200106ETF31.7520.2620.2620.260.000.00
DBEMXtrackers MSCI Emerging Markets20200106ETF45.1918.5215.7318.132.790.39
DBEUXtrackers MSCI Europe Hedged Eq20200106ETF3.236.375.905.930.470.44
DBEZXtrackers MSCI Eurozone Hedged20200106ETF17.2417.4113.8030.063.61-12.65
DBGRXtrackers MSCI Germany Hedged E20200106ETF73.6153.7553.7553.750.000.00
DBIDesigner Brands Inc.20200106A8.346.052.702.923.343.13
DBJPXtrackers MSCI Japan Hedged Equ20200106ETF5.273.486.263.25-2.780.23
DBLVAdvisorShares DoubleLine Value20200106ETF94.25160.24139.00139.0021.2421.24
DBMFiM DBi Managed Futures Strategy20200106ETF20.329.128.869.000.260.11
DBVTDBV Technologies S.A.20200106A20.4512.695.165.797.526.89
DBXDropbox, Inc. Class A20200106A6.045.700.150.915.554.79
DCARDropCar, Inc. Common Stock20200106A236.37245.92188.34202.5357.5843.39
DCHFExchange-Traded Notes linked to20200106ETN48.6326.1525.8525.910.300.24
DCIDonaldson Company, Inc.20200106A6.833.080.841.122.241.96
DCODucommun Incorporated20200106A29.3218.416.997.5911.4110.82
DCOMDime Community Bancshares20200106A13.8626.865.934.9320.9321.94
DCPDCP Midstream, LP20200106A9.104.90-0.990.475.884.43
DCPHDeciphera Pharmaceuticals, Inc.20200106A29.5726.248.749.4317.5016.81
DDDuPont de Nemours, Inc. Common20200106A2.852.631.451.091.181.54
DDD3D Systems Corp20200106A11.9313.830.935.9212.967.96
DDGProshares Short Oil & Gas20200106ETF49.8730.9917.8017.8013.1913.19
DDIVFirst Trust Exchange-Traded Fun20200106ETF11.647.569.017.58-1.45-0.02
DDLSWisdomTree Dynamic Currency Hed20200106ETF55.1746.4437.2537.259.199.19
DDMProShares Ultra Dow3020200106ETF1.852.531.011.291.531.25
DDOGDatadog, Inc. Class A Common St20200106A13.827.334.314.933.022.40
DDSDillards Inc.20200106A18.9011.143.705.337.445.80
DDWMWisdomTree Dynamic Currency Hed20200106ETF20.3927.0226.6526.840.370.18
DEDeere & Company20200106A4.2111.212.853.008.368.21
DEAEasterly Government Properties,20200106A4.784.691.511.343.193.36
DEACDiamond Eagle Acquisition Corp.20200106A20.5414.9811.8013.323.181.67
DECKDeckers Outdoor Corp20200106A9.604.511.101.213.413.30
DEEFXtrackers FTSE Developed ex US20200106ETF28.0318.4918.4918.490.000.00
DEFInvesco Defensive Equity ETF20200106ETF30.3613.9813.5213.580.460.40
DEFAiShares Adaptive Currency Hedge20200106ETF68.88142.49142.49142.490.000.00
DEIDouglas Emmett, Inc.20200106A4.822.820.911.031.911.79
DELLDell Technologies Inc.20200106A5.814.64-0.590.665.243.99
DEMWisdomTree Emerging Markets Hig20200106ETF8.628.055.906.502.161.56
DENNDENNY'S CORP20200106A6.697.841.962.185.885.66
DESWisdomTree U.S. SmallCap Divide20200106ETF4.9411.49-2.80-2.2614.2813.74
DESPDespegar.com, Corp.20200106A27.2712.842.914.989.937.87
DEURExchange-Traded Notes linked to20200106ETN11.494.077.447.44-3.37-3.37
DEUSXtrackers Russell 1000 Comprehe20200106ETF14.186.136.665.92-0.520.21
DEWWisdomTree Global High Dividend20200106ETF17.3615.4518.6315.45-3.180.00
DFEWisdomTree Europe SmallCap Divi20200106ETF11.6911.1310.2110.310.920.83
DFENDirexion Daily Aerospace & Defe20200106ETF13.5529.8445.7514.82-15.9115.02
DFFNDIFFUSION PHARMACEUTICALS INC20200106A99.77113.38100.5393.3912.8519.99
DFINDonnelley Financial Solutions,20200106A22.8912.847.358.145.494.71
DFJWisdomTree Japan SmallCap Divid20200106ETF11.8212.969.4510.703.512.27
DFNDReality Shares DIVCON Dividend20200106ETF124.62386.37-64.4148.41450.78337.95
DFNLDavis Select Financial ETF20200106ETF44.3122.5019.0019.663.502.84
DFSDiscover Financial Services20200106A3.032.961.301.161.661.81
DFVLiPath US Treasury 5-year Bull E20200106ETF62.92
DFVSiPath US Treasury 5-year Bear E20200106ETF604.14171.74171.74171.740.000.00
DGDollar General Corp.20200106A3.502.631.241.561.401.07
DGAZVelocityShares 3x Inverse Natur20200106ETN17.059.702.771.686.938.02
DGBPExchange-Traded Notes linked to20200106ETN30.9415.0911.2313.693.851.40
DGICADonegal Group Inc20200106A80.16121.5918.1417.58103.46104.01
DGICBDonegal Group Inc20200106A537.23437.98427.43427.4310.5510.55
DGIIDigi International Inc20200106A21.4315.071.04-2.0214.0317.09
DGLDVelocitySharesTM 3x Inverse Gol20200106ETF5.454.080.591.833.492.25
DGLYDigital Ally, Inc. Common Stock20200106A180.15218.99220.30216.08-1.312.91
DGPDB Gold Double Long ETN due Feb20200106ETN44.8943.6030.8932.3112.7111.29
DGREWisdomTree Trust WisdomTree Eme20200106ETF47.9025.8423.8023.802.042.04
DGROiShares Core Dividend Growth ET20200106ETF2.392.752.452.140.300.61
DGRSWisdomTree Trust WisdomTree U.S20200106ETF23.7914.8114.4314.440.380.37
DGRWWisdomTree Trust WisdomTree U.S20200106ETF2.263.101.53-0.261.573.37
DGSWisdomTree Emerging Markets Sma20200106ETF9.474.505.014.30-0.510.20
DGTSPDR Global Dow ETF (based on T20200106ETF10.707.262.756.524.510.75
DGXQuest Diagnostics Inc.20200106A4.715.203.513.491.691.71
DGZDB Gold Short ETN due February20200106ETN69.8564.7163.7763.230.941.48
DHID.R. Horton Inc.20200106A2.584.082.192.331.891.75
DHILDiamond Hill Investment Group20200106A107.5094.3887.4890.606.903.78
DHRDanaher Corporation20200106A2.122.692.521.760.170.94
DHSWisdomTree U.S. High Dividend F20200106ETF3.212.362.332.350.040.01
DHTDHT HOLDINGS, INC.20200106A11.9611.465.276.646.194.81
DHXDHI Group, Inc.20200106A52.5840.947.5916.1433.3424.80
DIASPDR Dow Jones Industrial Avera20200106ETF0.770.530.450.340.080.19
DIALColumbia Diversified Fixed Inco20200106ETF9.3712.4411.8311.830.610.61
DIETDefiance Next Gen Food and Agri20200106ETF30.4950.4746.5546.553.923.92
DIGProShares Ultra Oil & Gas20200106ETF5.188.497.036.671.501.83
DIMWisdomTree International MidCap20200106ETF15.777.677.617.630.060.04
DINDine Brands Global, Inc.20200106A12.285.610.420.475.195.13
DINTDavis Select International ETF20200106ETF81.5940.2238.9839.021.241.19
DIODDiodes Inc20200106A8.957.110.111.447.005.67
DISThe Walt Disney Company20200106A1.641.440.420.551.030.90
DISCADiscovery, Inc. Series A Common20200106A3.305.911.770.834.145.10
DISCBDiscovery, Inc. Series B Common20200106A12.33
DISCKDiscovery, Inc. Series C Common20200106A3.505.090.750.904.344.19
DISHDISH Network Corp.20200106A3.664.23-0.34-0.044.574.28
DITAMCON Distributing Co.20200106A325.20165.74165.74165.740.000.00
DIVGlobal X SuperDividend U.S. ETF20200106ETF7.3010.82-0.43-0.3711.2411.19
DIVAAGFiQ Hedged Dividend Income Fu20200106ETF75.6227.1927.2027.190.000.00
DIVBiShares U.S. Dividend and Buyba20200106ETF12.2026.72-0.131.7726.8624.95
DIVCC-Tracks Exchange Traded Notes20200106ETN455.81
DIVOAmplify CWP Enhanced Dividend I20200106ETF29.0929.6427.4228.392.221.25
DIVYReality Shares DIVS ETF20200106ETF85.9134.1428.3528.355.795.79
DJCBETRACS Bloomberg Commodity Inde20200106ETN171.84
DJCIETRACS Linked to the Bloomberg20200106ETN33.3126.7926.7926.790.000.00
DJDInvesco Dow Jones Industrial Av20200106ETF31.6463.5416.0916.0947.4547.45
DJPiPath Bloomberg Commodity Index20200106ETN4.412.091.201.330.890.76
DJPYExchange-Traded Notes linked to20200106ETN13.4614.6014.5714.570.030.03
DKDelek US Holdings, Inc.20200106A11.909.955.974.513.985.44
DKLDELEK LOGISTICS PARTNERS, LP20200106A49.3527.3215.9916.7711.3310.54
DKSDick's Sporting Goods, Inc.20200106A3.804.191.572.042.632.15
DLADelta Apparel Inc.20200106A89.9876.7269.9670.106.766.62
DLBDolby Laboratories, Inc.Class A20200106A6.714.070.790.543.283.53
DLBRVelocityShares Short LIBOR ETN20200106ETN118.29119.02119.02119.020.000.00
DLHCDLH Holdings Corp.20200106A231.27130.23103.06101.2727.1728.96
DLNWisdomTree U.S. LargeCap Divide20200106ETF2.302.151.01-0.131.152.28
DLNGDYNAGAS LNG PARNERS LP20200106A91.6883.7862.3570.9621.4312.82
DLPHDelphi Technologies PLC Ordinar20200106A17.9813.437.285.626.167.81
DLPNDolphin Entertainment, Inc.20200106A502.45361.13311.41311.4149.7249.72
DLRDigital Realty Trust, Inc.20200106A2.942.200.360.431.841.76
DLSWisdomTree International SmallC20200106ETF9.045.863.655.222.200.64
DLTHDuluth Holdings Inc. Class B Co20200106A31.8117.167.648.009.529.16
DLTRDollar Tree Inc.20200106A3.563.501.161.242.342.26
DLXDeluxe Corporation20200106A9.174.370.670.633.703.74
DMACDiaMedica Therapeutics Inc. Com20200106A197.16189.46127.00153.2962.4636.16
DMDVAAM S& P Developed Markets High20200106ETF423.20241.30282.53243.02-41.23-1.72
DMLPDorchester Minerals LP20200106A32.0522.2816.0417.316.244.97
DMPIDelMar Pharmaceuticals, Inc. Co20200106A310.95585.80236.83219.54348.97366.26
DMRCDigimarc Corporation20200106A45.8125.3611.6712.9013.6812.46
DMREDeltaShares S&P EM 100 & Manage20200106ETF46.9834.4834.4834.480.000.00
DMRIDeltaShares S&P International M20200106ETF130.6929.6529.6529.650.000.00
DMRLDeltaShares S&P 500 Managed Ris20200106ETF55.9933.3433.3433.340.000.00
DMRMDeltaShares S&P 400 Managed Ris20200106ETF53.2643.9931.17-2.5312.8246.52
DMRSDeltaShares S&P 600 Managed Ris20200106ETF64.5227.8226.9626.960.850.85
DMTKDermTech, Inc. Common Stock20200106A171.88161.6834.8644.49126.82117.19
DNKNDunkin' Brands Group, Inc.20200106A5.934.250.310.943.943.31
DNLWisdomTree Global ex-US Quality20200106ETF18.1813.805.998.457.815.35
DNLIDenali Therapeutics Inc. Common20200106A29.3030.348.317.2022.0323.14
DNNDenison Mines Corp20200106A57.41153.66119.3377.4734.3376.19
DNOVFT Cboe Vest U.S. Equity Deep B20200106ETF30.3428.0628.0628.060.000.00
DNOWNOW INC.20200106A9.7112.435.156.157.286.29
DNRDenbury Resources, Inc.20200106A62.3551.9840.1242.0511.869.90
DODiamond Offshore Drilling20200106A13.2112.014.556.867.465.15
DOCPHYSICIANS REALTY TRUST20200106A5.484.450.310.564.143.89
DOCUDocuSign, Inc. Common Stock20200106A7.024.913.703.801.211.12
DOGProShares Short Dow3020200106ETF2.031.89-0.140.112.031.78
DOGSArrow Dogs of the World ETF20200106ETF107.3734.9634.9634.960.000.00
DOGZDogness (International) Corpora20200106A449.97671.31669.89671.371.41-0.06
DOLWisdomTree International LargeC20200106ETF12.6111.8610.6310.711.231.16
DOMODomo, Inc. Class B Common Stock20200106A24.4015.911.482.5114.4413.40
DONWisdomTree U.S. MidCap Dividend20200106ETF3.792.901.612.441.290.45
DOOWisdomTree international Divide20200106ETF20.3615.7015.7015.700.000.00
DOOOBRP Inc. Common Subordinate Vot20200106A9.575.52-0.201.275.724.25
DOORMASONITE INTERNATIONAL CORP20200106A19.188.7310.326.21-1.592.52
DORMDorman Products, Inc. New20200106A21.1710.443.193.177.257.27
DOVDover Corporation20200106A4.353.000.600.242.402.75
DOWDow Inc.20200106A5.553.114.483.29-1.37-0.18
DOXAmdocs Limited20200106A4.635.100.270.794.834.31
DPHCDiamondPeak Holdings Corp. Clas20200106A56.6927.84-101.01-30.77128.8558.61
DPSTDirexion Daily Regional Banks B20200106ETF19.7626.3113.249.7613.0716.55
DPWDPW Holdings, Inc.20200106A154.61150.6356.6753.8693.9696.77
DPZDomino's Pizza Inc.20200106A6.335.232.002.543.232.69
DRADDigirad Corporation20200106A263.89161.59124.88126.7336.7134.86
DREDuke Realty Corp.20200106A2.983.420.620.692.802.74
DRHDiamondRock Hospitality Company20200106A9.439.255.646.493.592.76
DRIDarden Restaurants, Inc.20200106A2.906.444.864.941.581.50
DRIODarioHealth Corp. Common Stock20200106A182.17214.68166.47180.5148.2134.17
DRIPDirexion Daily S&P Oil & Gas Ex20200106ETF15.9415.428.746.856.698.57
DRIVGlobal X Autonomous & Electric20200106ETF43.6131.6929.4031.142.290.55
DRNDirexion Daily Real Estate Bull20200106ETF24.6523.7821.2021.292.572.48
DRNADicerna Pharmaceuticals, Inc.20200106A17.5020.361.733.0918.6317.27
DRQDril-Quip, Inc.20200106A17.668.134.064.844.073.30
DRRXDurect Corp20200106A42.8051.43-10.463.7761.9147.66
DRSKAptus Defined Risk ETF20200106ETF18.8918.9219.4019.20-0.48-0.28
DRTTDIRTT Environmental Solutions L20200106A43.1533.1921.0022.4212.1910.77
DRVDirexion Daily Real Estate Bear20200106ETF35.2820.646.076.6814.5713.96
DRWWisdomTree Global ex-US Real Es20200106ETF13.2513.723.2312.7510.490.97
DSDrive Shack Inc.20200106A28.7626.2713.8615.5012.4110.77
DSEDuff & Phelps Select MLP and Mi20200106A27.2045.2636.1537.079.138.21
DSGXDescartes Systems Group Inc20200106A9.6713.431.824.2311.609.20
DSIiShares MSCI KLD 400 Social ETF20200106ETF3.492.011.992.090.02-0.08
DSKEDaseke, Inc. Common Stock20200106A60.7942.8436.6935.056.157.79
DSLVVelocitySharesTM 3x Inverse Sil20200106ETF16.2812.243.934.168.308.08
DSPGDSP Group Inc20200106A31.1525.0411.4012.5713.6412.46
DSSDocument Security Systems, Inc.20200106A175.76173.66153.83181.3819.83-7.72
DSSIDiamond S Shipping Inc. Common20200106A23.5514.3211.604.112.7310.22
DSWLDeswell Industries Inc20200106A260.02183.49183.49183.490.000.00
DSXDiana Shipping, Inc.20200106A33.1040.9233.4936.747.434.18
DTDynatrace, Inc.20200106A12.958.77-0.060.718.848.06
DTDWisdomTree U.S. Total Dividend20200106ETF3.263.402.473.110.930.29
DTEDTE Energy Company20200106A3.812.320.090.232.232.09
DTEADAVIDsTEA Inc. Common Stock20200106A127.1576.6488.3274.24-11.682.40
DTECALPS Disruptive Technologies ET20200106ETF42.0116.9816.8616.860.120.12
DTHWisdomTree International High D20200106ETF16.287.365.966.331.401.04
DTILPrecision BioSciences, Inc. Com20200106A47.2625.528.589.2916.9616.27
DTNWisdomTree U.S. Dividend ex-Fin20200106ETF3.455.385.465.35-0.080.02
DTODB Crude Oil Double Short Excha20200106ETN511.19337.64248.31248.3189.3389.33
DTSSDatasea Inc. Common Stock20200106A255.01164.94164.94164.940.000.00
DTULiPath US Treasury 2-year Bull E20200106ETF78.47
DTUSiPath US Treasury 2-year Bear E20200106ETF437.66239.41239.41239.410.000.00
DTYLiPath US Treasury 10-year Bull20200106ETF18.52
DUGProShares UltraShort Oil & Gas20200106ETF7.425.961.173.374.802.59
DUKDuke Energy Corporation20200106A1.691.43-0.25-0.111.671.54
DURAVanEck Vectors Morningstar Dura20200106ETF9.0631.5528.2127.583.343.97
DUSADavis Select U.S. Equity ETF20200106ETF35.4120.6418.3820.392.270.26
DUSLDirexion Daily Industrials Bull20200106ETF30.8322.0425.5124.85-3.47-2.81
DUSTDirexion Daily Gold Miners Inde20200106ETF17.6115.8710.4010.715.475.16
DVADaVita Inc.20200106A3.422.280.06-0.212.222.49
DVAXDynavax Technologies Corporatio20200106A19.3718.190.202.5217.9815.66
DVDDover Motorsports20200106A74.1177.4669.3670.738.106.73
DVLUFirst Trust Dorsey Wright Momen20200106ETF17.6384.3268.1768.4116.1515.91
DVNDevon Energy Corporation20200106A3.923.380.540.842.842.54
DVOLFirst Trust Dorsey Wright Momen20200106ETF10.935.325.324.950.000.37
DVOPSource Dividend Opportunity ETF20200106ETF81.5948.5648.6048.06-0.040.50
DVPDeep Value ETF20200106ETF22.0910.6710.4312.270.24-1.59
DVYiShares Select Dividend ETF20200106ETF1.573.212.051.451.161.76
DVYAiShares Asia/Pacific Dividend E20200106ETF33.1730.2630.2630.260.000.00
DVYEiShares Emerging Markets Divide20200106ETF12.8111.165.575.045.596.12
DWASInvesco DWA SmallCap Momentum E20200106ETF14.3755.0263.9463.91-8.92-8.89
DWATArrow Investments Trust Arrow D20200106ETF513.81313.71-3.8266.15317.53247.56
DWAWAdvisorShares Dorsey Wright FSM20200106ETF152.42151.73151.73151.730.000.00
DWCRArrow DWA Country Rotation ETF20200106ETF72.2136.8119.8819.8916.9216.92
DWEQAdvisorShares Dorsey Wright Alp20200106ETF31.7331.6831.6831.680.000.00
DWFISPDR Dorsey Wright Fixed Income20200106ETF12.357.206.846.840.370.37
DWLDDavis Select Worldwide ETF20200106ETF44.5421.687.577.6914.1113.98
DWMWisdomTree International Equity20200106ETF12.1612.8612.3812.330.480.53
DWMFWisdomTree International Multif20200106ETF73.1636.0833.6234.132.461.95
DWPPFirst Trust Dorsey Wright Peopl20200106ETF42.5640.6647.6047.56-6.95-6.90
DWSHAdvisorShares Dorsey Wright Sho20200106ETF29.8614.8010.5010.944.293.86
DWSNDawson Geophysical Company New20200106A98.9930.6429.0729.071.571.57
DWUSAdvisorShares Dorsey Wright FSM20200106ETF34.5218.6118.6118.610.000.00
DWXSPDR S&P International Dividend20200106ETF6.968.414.936.613.481.80
DXDynex Capital, Inc.20200106A8.085.721.240.814.484.90
DXCDXC Technology Company20200106A4.344.330.941.093.403.24
DXCMDexCom, Inc.20200106A11.597.013.661.463.355.55
DXDProShares UltraShort Dow 3020200106ETF4.465.492.062.793.422.70
DXGEWisdomTree Germany Hedged Equit20200106ETF59.6863.3263.3263.320.000.00
DXJWisdomTree Japan Hedged Equity20200106ETF1.881.660.500.561.171.10
DXJSWisdomTree Japan Hedged SmallCa20200106ETF54.8316.3317.6817.68-1.35-1.35
DXLGDestination XL Group, Inc.20200106A165.1099.2293.2293.246.005.98
DXPEDXP Enterprises Inc20200106A55.5233.9520.0816.3313.8717.62
DXYNDixie Group Inc20200106A174.44329.36167.37167.01161.99162.35
DYDycom Industries, Inc.20200106A17.778.915.294.053.624.86
DYAIDyadic International, Inc.20200106A87.0157.2831.5528.7325.7328.55
DYLSWisdomTree Dynamic Long/Short U20200106ETF15.1110.4011.3810.62-0.99-0.22
DYNFBlackRock U.S. Equity Factor Ro20200106ETF7.5412.7410.8710.801.871.94
DYNTDynatronics Corp20200106A304.20230.74162.92179.2067.8351.54
DZKDirexion Daily Developed Market20200106ETF16.718.067.376.160.691.90
DZSIDASAN Zhone Solutions, Inc20200106A62.8848.5447.6149.010.93-0.47
DZZDB Gold Double Short ETN due Fe20200106ETN76.5375.4046.0845.7829.3229.62
EAElectronic Arts Inc20200106A3.132.95-1.410.044.362.91
EAFGrafTech International Ltd.20200106A9.438.792.843.275.965.53
EAGGiShares ESG US Aggregate Bond E20200106ETF5.296.416.086.100.330.31
EARNELLINGTON RESIDENTIAL MORTGAGE20200106A24.3314.0810.4411.203.642.88
EARSAuris Medical Holding Ltd. Comm20200106A137.06128.3096.9496.5431.3731.77
EASGXtrackers MSCI EAFE ESG Leaders20200106ETF29.143.703.703.700.000.00
EASIAmplify EASI Tactical Growth ET20200106ETF17.964.994.994.990.000.00
EASTEASTSIDE DISTILLING , INC.20200106A434.06193.90125.18160.0968.7233.82
EATBrinker International, Inc.20200106A7.973.382.012.271.371.11
EBEventbrite, Inc. Class A Common20200106A19.2411.912.826.719.095.20
EBAYeBay Inc20200106A2.823.011.001.302.011.71
EBFEnnis, Inc.20200106A17.0912.789.1511.073.641.72
EBIXEbix Inc20200106A15.7313.892.226.8611.667.03
EBIZGlobal X E-commerce ETF20200106ETF31.4722.6522.8822.66-0.23-0.01
EBMTEagle Bancorp Montana, Inc20200106A119.0149.1947.0848.552.100.64
EBNDSPDR Bloomberg Barclays Emergin20200106ETF5.093.933.653.590.280.34
EBSEmergent Biosolutions, Inc.20200106A15.6323.266.227.8617.0415.40
EBSBMeridian Bancorp, Inc.20200106A11.2054.912.883.1952.0251.71
EBTCEnterprise Bancorp Inc.20200106A200.8578.9766.8566.3812.1212.58
ECHiShares MSCI Chile ETF20200106ETF13.2317.5713.7914.313.773.25
ECHOEcho Global Logistics, Inc.20200106A15.709.646.877.232.762.41
ECLEcolab, Inc.20200106A4.385.192.012.603.172.59
ECLNFirst Trust EIP Carbon Impact E20200106ETF12.344.81-43.26-43.2648.0848.08
ECNSiShares MSCI China Small-Cap ET20200106ETF74.8826.4319.4521.236.975.19
ECOLUS Ecology, Inc.20200106A20.7511.045.485.385.565.66
ECOMCHANNELADVISOR CORPORATION20200106A23.3917.449.2111.778.235.66
ECONColumbia Emerging Markets Consu20200106ETF15.829.077.948.071.131.00
ECORelectroCore, Inc. Common Stock20200106A189.03188.26129.68135.5758.5752.69
ECOWPacer Emerging Markets Cash Cow20200106ETF43.834.074.074.070.000.00
ECPGEncore Capital Group, Inc.20200106A14.618.92-0.200.339.128.59
ECTECA Marcellus Trust 1 Interest20200106A227.57268.69165.61168.68103.08100.02
EDConsolidated Edison, Inc.20200106A2.882.57-0.23-0.072.802.64
EDCDirexion Daily Emerging Markets20200106ETF5.394.052.031.922.032.13
EDENiShares MSCI Denmark ETF20200106ETF16.0534.4427.8930.426.554.02
EDITEditas Medicine, Inc. Common St20200106A16.0116.275.955.8110.3210.46
EDIVSPDR S&P Emerging Markets Divid20200106ETF27.2318.8415.6115.613.233.24
EDNTEdison Nation, Inc. Common Stoc20200106A267.88154.44154.83150.17-0.404.27
EDOGALPS Emerging Sector Dividend D20200106ETF26.3933.1125.2333.117.880.00
EDOWFirst Trust Dow 30 Equal Weight20200106ETF19.7012.0411.6411.640.400.40
EDRYEuroDry Ltd. Common Shares20200106A1428.11544.64265.95429.98278.69114.66
EDSAEdesa Biotech, Inc. Common Shar20200106A112.15102.6578.3782.8324.2819.82
EDUCEducational Development Corp20200106A243.31172.94164.96166.877.986.07
EDVVanguard World Funds Extended D20200106ETF7.7410.4311.1110.79-0.68-0.36
EDZDirexion Daily Emerging Markets20200106ETF3.113.882.752.011.131.87
EEEl Paso Electric Company20200106A3.273.020.651.742.371.28
EEFTEuronet Worldwide Inc20200106A10.184.672.922.691.751.98
EEHELEMENTS Linked to the SPECTRUM20200106ETN400.52
EELVInvesco S&P Emerging Markets Lo20200106ETF37.4533.9131.6432.092.261.81
EEMiShares MSCI Emerging Markets E20200106ETF2.231.950.660.891.291.06
EEMAiShares MSCI Emerging Markets A20200106ETF19.8911.617.006.624.624.99
EEMDAAM S&P Emerging Markets High D20200106ETF62.2749.3932.6037.0716.7912.31
EEMOInvesco S&P Emerging Markets Mo20200106ETF91.725.856.285.85-0.430.00
EEMSiShares MSCI Emerging Markets S20200106ETF39.1224.0524.1423.70-0.090.35
EEMViShares Edge MSCI Min Vol Emerg20200106ETF3.412.372.011.820.360.55
EEMXSPDR MSCI Emerging Markets Foss20200106ETF43.3411.2511.2511.250.000.00
EESWisdomTree U.S. SmallCap Fund20200106ETF12.999.098.638.550.460.54
EETProShares Ultra MSCI Emerging M20200106ETF27.0333.7633.4633.440.300.32
EEVProShares Trust UltraShort MSCI20200106ETF5.3012.5214.4616.11-1.94-3.59
EEXEmerald Holding, Inc.20200106A38.8212.816.219.106.603.71
EFAiShares MSCI EAFE ETF20200106ETF1.442.892.302.330.580.56
EFADProShares MSCI EAFE Dividend Gr20200106ETF13.689.148.538.670.610.47
EFASGlobal X MSCI SuperDividend EAF20200106ETF36.2817.8818.8618.86-0.98-0.98
EFAViShares Edge MSCI Min Vol EAFE20200106ETF1.403.523.173.220.360.31
EFAXSPDR MSCI EAFE Fossil Fuel Rese20200106ETF46.6335.7236.2735.99-0.55-0.28
EFCEllington Financial Inc. Common20200106A6.366.434.884.331.552.12
EFGiShares MSCI EAFE Growth ETF20200106ETF9.006.396.206.200.190.19
EFNLiShares MSCI Finland ETF20200106ETF29.5327.9224.5324.533.383.38
EFOProShares Ultra MSCI EAFE20200106ETF41.2611.608.559.663.051.94
EFOIEnergy Focus, Inc.20200106A227.24183.27139.51152.6643.7730.61
EFSCEnterprise Financial Services C20200106A17.287.043.914.823.122.21
EFUProShares Trust UltraShort MSCI20200106ETF47.3519.8915.8516.004.043.90
EFViShares MSCI EAFE Value ETF20200106ETF2.181.651.081.130.570.51
EFXEquifax, Incorporated20200106A5.553.020.240.942.792.09
EFZProShares Trust Short MSCI EAFE20200106ETF11.0711.1412.9411.14-1.790.00
EGANeGain Corporation20200106A39.7127.9212.0911.3515.8216.57
EGBNEagle Bancorp Inc20200106A18.7911.315.056.486.264.83
EGHT8x8, Inc. Common Stock20200106A9.756.523.553.632.982.90
EGLEEagle Bulk Shipping Inc.20200106A31.9636.58-53.10-46.9089.6983.48
EGOEldorado Gold Corporation20200106A12.6711.082.483.988.607.08
EGOVNIC Inc20200106A10.015.872.913.362.972.52
EGPEastGroup Properties Inc.20200106A9.594.471.771.962.702.51
EGPTVanEck Vectors Egypt Index ETF20200106ETF137.4286.8677.4361.739.4225.13
EGRXEagle Pharmaceuticals, Inc.20200106A23.1713.013.583.989.429.03
EGYVaalco Energy, Inc.20200106A47.6842.3427.3427.2714.9915.06
EHCEncompass Health Corporation Co20200106A5.714.513.293.021.221.50
EHTHeHealth, Inc.20200106A14.758.341.601.226.747.12
EIDOiShares MSCI Indonesia ETF20200106ETF4.126.191.832.504.473.80
EIDXEidos Therapeutics, Inc. Common20200106A95.8249.1026.6130.9422.4818.16
EIGEmployers Holdings, Inc.20200106A17.927.974.652.253.325.72
EIGIEndurance International Group H20200106A27.91322.99-13.90-11.84336.89334.83
EIGREiger BioPharmaceuticals, Inc.20200106A61.3355.1515.3923.8839.7631.27
EINCVanEck Vectors Energy Income ET20200106ETF70.07154.08149.39152.354.681.73
EIRLiShares MSCI Ireland ETF20200106ETF37.0241.6815.0913.9226.5927.76
EISiShares MSCI Israel ETF20200106ETF41.5318.7418.9818.60-0.240.14
EIXEdison International20200106A5.273.632.912.990.720.64
EJANInnovator MSCI Emerging Markets20200106ETF36.1241.1442.0642.44-0.92-1.30
EJULInnovator MSCI Emerging Markets20200106ETF39.4235.2635.2635.260.000.00
EKARIdeanomics NextGen Vehicles and20200106ETF58.3315.8415.8415.840.000.00
EKSOEkso Bionics Holdings, Inc. Com20200106A87.3373.4251.8962.3821.5211.04
ELThe Estee Lauder Companies Inc.20200106A4.543.562.081.611.481.95
ELAEnvela Corporation20200106A170.84149.26142.34145.366.913.90
ELANElanco Animal Health Incorporat20200106A4.6910.8714.5816.19-3.71-5.32
ELDWisdomTree Emerging Markets Loc20200106ETF36.2057.8359.2959.56-1.46-1.73
ELFe.l.f. Beauty, Inc.20200106A14.318.384.655.143.723.24
ELGXEndologix Inc20200106A84.3361.9812.7928.6849.1833.30
ELLOEllomay Capital LTD20200106A125.1463.2075.5776.35-12.38-13.16
ELMDElectromed, Inc.20200106A182.1589.6786.3985.903.283.77
ELOXEloxx Pharmaceuticals, Inc. Com20200106A83.9846.3117.5817.8528.7328.46
ELSEquity Lifestyle Properties, In20200106A6.022.710.631.212.081.50
ELSEElectro-Sensors Inc20200106A354.91152.25152.25152.250.000.00
ELTKEltek Ltd20200106A260.69215.44187.13195.0528.3120.39
ELVTElevate Credit, Inc.20200106A27.4523.80-0.103.9223.9019.88
ELYCallaway Golf Company20200106A7.875.82-0.110.765.935.07
EMAGVanEck Vectors Emerging Markets20200106ETF177.3433.40-38.28-52.6771.6886.08
EMANeMagin Corporation20200106A68.9549.8346.9747.802.862.03
EMBiShares J.P. Morgan USD Emergin20200106ETF0.893.252.853.080.410.19
EMBHiShares Interest Rate Hedged Em20200106ETF36.1126.7226.7326.72-0.010.00
EMCBWisdomTree Emerging Markets Cor20200106ETF30.2925.8925.8925.890.000.00
EMCFEmclaire Financial Corp20200106A666.33437.12437.12437.120.000.00
EMCGWisdomTree Emerging Markets Con20200106ETF61.9118.7918.8018.78-0.020.01
EMDVProShares MSCI Emerging Markets20200106ETF59.4050.7850.7750.770.010.01
EMEEMCOR Group, Inc.20200106A9.866.802.662.564.134.24
EMFMGlobal X MSCI Next Emerging & F20200106ETF20.2835.6128.1328.737.476.88
EMGFiShares Edge MSCI Multifactor E20200106ETF19.6319.2116.3216.412.902.81
EMHYiShares J.P. Morgan EM High Yie20200106ETF6.754.753.964.200.790.55
EMIFiShares Emerging Markets Infras20200106ETF78.4819.7320.5120.51-0.78-0.78
EMIHXtrackers Emerging Markets Bond20200106ETF58.4332.8830.1730.172.712.71
EMKREmcore Corp20200106A55.2919.0718.3218.320.760.76
EMLEastern Company20200106A174.67109.53100.97101.278.568.27
EMLCVanEck Vectors J.P. Morgan EM L20200106ETF2.985.192.672.822.532.38
EMLPFirst Trust North American Ener20200106ETF4.062.911.631.811.281.09
EMMFWisdomTree Emerging Markets Mul20200106ETF83.4753.8753.8153.830.070.04
EMMSEmmis Communications Corp20200106A347.81157.04201.52196.72-44.48-39.68
EMNEastman Chemical Company20200106A5.714.562.161.952.402.60
EMNTPIMCO Enhanced Short Maturity A20200106ETF2.041.991.991.990.000.00
EMPEntergy Mississippi, LLC First20200106A20.3611.842.332.349.519.50
EMQQEMQQ The Emerging Markets Inter20200106ETF12.2014.92-1.08-2.4616.0017.38
EMREmerson Electric Co.20200106A2.328.676.876.641.802.03
EMSGXtrackers MSCI Emerging Markets20200106ETF26.3413.3313.3312.440.000.89
EMSHProShares Short Term USD Emergi20200106ETF87.3489.2689.2689.260.000.00
EMTLSPDR DoubleLine Emerging Market20200106ETF15.8816.2516.2916.57-0.04-0.32
EMTYProShares Decline of the Retail20200106ETF13.6117.5323.1321.76-5.59-4.23
EMXEMX Royalty Corporation20200106A121.25110.7786.9281.6423.8529.13
EMXCiShares MSCI Emerging Markets e20200106ETF25.1915.3213.1213.492.201.83
ENBEnbridge, Inc20200106A2.542.281.351.170.931.10
ENBLENABLE MIDSTREAM PARTNERS, LP20200106A10.509.301.823.127.486.18
ENDPEndo International plc20200106A22.1523.6811.829.7711.8613.91
ENFRAlerian Energy Infrastructure E20200106ETF33.7026.4919.8720.746.625.76
ENGENGlobal Corp20200106A172.59104.8768.8468.9036.0335.97
ENLCENLINK MIDSTREAM, LLC20200106A15.9016.967.149.429.857.55
ENLVEnlivex Therapeutics Ltd. Ordin20200106A141.3996.6617.4062.0779.2634.59
ENOBEnochian Biosciences Inc. Commo20200106A110.06168.9985.7189.1983.2879.80
ENORiShares MSCI Norway ETF20200106ETF35.7226.3834.2234.93-7.85-8.55
ENPHEnphase Energy, Inc.20200106A9.166.72-0.930.517.656.22
ENREnergizer Holdings, Inc20200106A7.813.911.151.002.762.91
ENSEnerSys, Inc.20200106A12.406.262.962.973.293.29
ENSGThe Ensign Group, Inc.20200106A17.7412.052.522.949.549.12
ENSVEnservco Corp.20200106A222.41206.71183.60186.0923.1120.63
ENTGlobal Eagle Entertainment Inc.20200106A247.47176.99121.9890.9255.0186.07
ENTAEnanta Pharmaceuticals, Inc20200106A23.5822.445.305.1417.1417.29
ENTGEntegris Inc20200106A5.923.510.061.113.452.40
ENTRERShares Entrepreneur 30 ETF20200106ETF22.4413.4818.3718.43-4.90-4.96
ENTXEntera Bio Ltd. Ordinary Shares20200106A482.27339.16339.16339.160.000.00
ENVENVESTNET, INC.20200106A9.994.431.281.353.163.08
ENVAEnova International, Inc.20200106A15.029.112.703.636.405.48
ENZEnzo Biochem, Inc.20200106A80.9350.9441.9645.848.975.10
ENZLiShares Trust iShares MSCI New20200106ETF27.3021.0119.9720.331.040.68
EOGEOG Resources, Inc.20200106A3.232.721.161.311.571.41
EOLSEvolus, Inc. Common Stock20200106A35.4825.2311.0511.6714.1813.56
EPACEnerpac Tool Group Corp.20200106A10.658.092.492.815.605.27
EPAMEPAM SYSTEMS, INC.20200106A14.399.511.534.857.994.66
EPAYBottomline Technologies Inc20200106A10.775.051.151.583.903.47
EPCEdgewell Personal Care Company20200106A11.755.574.850.660.734.92
EPDEnterprise Products Partners L.20200106A3.534.494.604.34-0.110.15
EPHEiShares MSCI Philippines ETF20200106ETF4.403.321.902.011.421.31
EPIWisdomTree India Earnings Fund20200106ETF4.104.142.642.911.501.23
EPIXESSA Pharma Inc. Common Stock20200106A125.7585.0476.4775.948.579.10
EPMEvolution Petroleum Corporation20200106A38.7451.1613.0618.3038.0932.86
EPOLiShares MSCI Poland ETF20200106ETF5.575.952.863.553.092.48
EPPiShares MSCI Pacific ex Japan E20200106ETF2.252.341.911.980.440.36
EPREPR Properties20200106A6.483.761.722.072.041.69
EPRFInnovator S&P Investment Grade20200106ETF20.8916.1816.1416.140.040.04
EPRTEssential Properties Realty Tru20200106A10.354.781.622.093.162.68
EPSWisdomTree U.S. LargeCap Fund20200106ETF12.687.655.735.871.921.78
EPSNEpsilon Energy Ltd.20200106A693.36324.65326.12324.66-1.47-0.02
EPUiShares MSCI Peru ETF20200106ETF27.2630.7122.7322.747.977.96
EPVProShares UltraShort FTSE Europ20200106ETF14.7412.2814.9611.73-2.680.56
EPZMEpizyme, Inc20200106A21.6515.433.110.4712.3214.96
EQEquillium, Inc. Common Stock20200106A472.51248.43279.50287.66-31.07-39.23
EQALInvesco Russell 1000 Equal Weig20200106ETF5.7917.7714.4512.833.334.94
EQBKEquity Bancshares, Inc. Class A20200106A63.4342.4834.5034.247.988.24
EQCEquity Commonwealth20200106A6.063.470.731.072.742.39
EQHEquitable Holdings, Inc.20200106A4.494.490.380.564.113.94
EQIXEquinix, Inc. Common Stock REIT20200106A10.065.720.572.285.153.44
EQLALPS Equal Sector Weight ETF20200106ETF13.2413.147.9612.855.170.28
EQMEQM Midstream Partners, LP20200106A11.078.193.465.194.733.00
EQREquity Residential20200106A2.915.304.664.030.641.27
EQRRProShares Equities for Rising R20200106ETF11.7811.1911.1911.190.000.00
EQSEquus Total Return, Inc.20200106A632.096.876.876.870.000.00
EQTEQT CORP20200106A10.217.614.593.483.014.13
EQWLInvesco S&P 100 Equal Weight ET20200106ETF24.5334.6634.9234.92-0.25-0.25
EQXEquinox Gold Corp.20200106A23.2721.6917.3912.734.308.97
ERAERA GROUP INC.20200106A43.1721.6111.5411.1510.0710.47
ERFEnerplus Corporation20200106A14.1213.386.117.157.266.23
ERIEldorado Resorts, Inc20200106A7.7418.5114.9114.743.603.78
ERIEErie Indemnity Co20200106A41.4318.7615.5716.113.192.65
ERIIEnergy Recovery, Inc.20200106A19.6446.64-24.9240.5171.566.13
ERMEquityCompass Risk Manager ETF20200106ETF35.835.675.675.670.000.00
EROSEROS INTERNATIONAL PLC20200106A26.8726.789.4911.3417.2915.45
ERSXERShares Non-US Small Cap ETF20200106ETF62.57
ERUSiShares MSCI Russia ETF20200106ETF10.2510.233.895.696.354.54
ERXDirexion Daily Energy Bull 2X S20200106ETF5.535.550.950.504.605.06
ERYDirexion Daily Energy Bear 2X S20200106ETF6.193.730.820.742.912.99
ESEversource Energy20200106A2.622.050.090.181.961.87
ESBKElmira Savings Bank Elmira NY20200106A336.08103.48-4.07-0.26107.55103.74
ESCAEscalade Inc20200106A111.3481.4334.7735.2146.6646.22
ESEESCO Technologies, Inc.20200106A15.708.053.473.604.584.44
ESEAEuroseas Ltd.(Marshall Islands)20200106A153.24103.9388.4092.6315.5311.29
ESGFlexShares Trust FlexShares STO20200106ETF5.258.849.849.78-1.00-0.94
ESGDiShares Trust iShares ESG MSCI20200106ETF12.376.156.066.070.100.08
ESGEiShares, Inc. iShares ESG MSCI20200106ETF10.565.615.335.370.280.24
ESGGFlexShares STOXX Global ESG Imp20200106ETF50.0432.7532.7532.750.000.00
ESGNColumbia Sustainable Internatio20200106ETF101.7157.3357.4357.33-0.100.00
ESGSColumbia Sustainable U.S. Equit20200106ETF57.0448.8448.8648.84-0.020.00
ESGUiShares Trust iShares ESG MSCI20200106ETF8.315.204.764.980.440.22
ESGVVanguard ESG U.S. Stock ETF20200106ETF3.9816.648.265.678.3811.08
ESIElement Solutions Inc.20200106A9.178.843.303.315.545.53
ESLTElbit Systems Ltd20200106A25.2315.839.099.496.746.34
ESMLiShares ESG MSCI USA Small-Cap20200106ETF13.7014.0011.3010.232.703.76
ESNTEssent Group LTD20200106A7.185.662.052.183.613.48
ESPEspey Mfg. & Electronics Corp20200106A224.42127.60127.60127.600.000.00
ESPOVanEck Vectors Video Gaming and20200106ETF21.4716.6115.5915.631.020.98
ESPREsperion Therapeutics, Inc.20200106A19.5437.8811.6112.2526.2725.63
ESQEsquire Financial Holdings, Inc20200106A188.33125.84136.16136.16-10.31-10.31
ESRTEMPIRE STATE REALTY TRUST, INC.20200106A7.394.650.571.504.073.12
ESSEssex Property Trust, Inc20200106A6.633.430.621.082.812.35
ESSAESSA Bancorp, Inc.20200106A51.7735.3812.4412.8722.9422.51
ESTAEstablishment Labs Holdings Inc20200106A103.8840.2224.5925.3815.6314.84
ESTCElastic N.V.20200106A10.666.584.852.641.733.94
ESTEEarthstone Energy Inc. Class A20200106A40.4323.333.8411.3619.4911.96
ESXBCommunity Bankers Trust Corpora20200106A101.8288.5950.2650.9038.3337.70
ETEnergy Transfer LP Common Units20200106A7.275.952.703.453.242.50
ETFCE*Trade Financial Corporation20200106A2.976.812.092.364.744.46
ETHEthan Allen Interiors Inc20200106A12.196.35-0.101.706.444.64
ETHOETF Managers Trust New Issue20200106ETF24.9424.8528.0829.37-3.23-4.52
ETMEntercom Communications20200106A23.1117.368.046.219.3211.15
ETNEaton Corporation, plc Ordinary20200106A2.862.26-0.020.472.281.79
ETNB89bio, Inc. Common Stock20200106A306.46135.0083.0986.9451.9148.07
ETONEton Pharmaceutcials, Inc. Comm20200106A122.4364.0444.5245.0819.5218.96
ETREntergy Corporation20200106A3.251.490.100.171.391.31
ETRNEquitrans Midstream Corporation20200106A8.206.141.942.614.193.52
ETSYEtsy, Inc.20200106A5.885.421.712.133.723.30
ETTXEntasis Therapeutics Holdings I20200106A401.66275.19266.32266.328.878.87
EUDGWisdomTree Europe Quality Divid20200106ETF38.4815.1914.7515.190.430.00
EUDVProShares MSCI Europe Dividend20200106ETF14.0731.8540.3740.37-8.51-8.51
EUFNiShares MSCI Europe Financials20200106ETF5.205.835.225.270.610.56
EUMProShares Trust Short MSCI Emer20200106ETF5.876.024.465.141.560.89
EUMFWisdomTree Europe Multifactor F20200106ETF80.19120.77134.13120.77-13.360.00
EUMViShares Edge MSCI Min Vol Europ20200106ETF28.8015.9718.6418.64-2.67-2.67
EURLDirexion Daily FTSE Europe Bull20200106ETF14.2016.7614.8814.791.871.96
EURNEURONAV NV20200106A7.877.070.071.727.015.35
EURZXtrackers Eurozone Equity ETF20200106ETF55.1175.4375.4375.430.000.00
EUSAiShares MSCI USA Equal Weighted20200106ETF9.126.836.395.750.441.07
EUSCWisdomTree Europe Hedged SmallC20200106ETF27.3513.2215.1613.22-1.940.00
EVEaton Vance Corp.20200106A6.336.364.774.741.591.62
EVAEnviva Partners, LP20200106A24.7917.960.601.4217.3616.54
EVBGEverbridge, Inc. Common Stock20200106A14.207.920.53-1.487.399.40
EVBNEvans Bancorp Inc20200106A143.7783.4169.2573.4314.179.98
EVCEntravision Communication20200106A51.8631.5917.2318.2314.3713.36
EVEREverQuote, Inc. Class A Common20200106A39.6318.568.5310.8110.037.76
EVFMEvofem Biosciences, Inc. Common20200106A77.1390.9349.4351.6341.5039.30
EVGNEVOGENE LTD.20200106A394.81153.15153.15153.150.000.00
EVHEvolent Health, Inc Class A Com20200106A13.3616.553.113.9913.4512.57
EVIEVI Industries, Inc.20200106A137.50100.0273.4777.1226.5522.90
EVKEver-Glory International Group,20200106A520.4627.4426.1026.101.341.34
EVLOEvelo Biosciences, Inc. Common20200106A186.30125.3353.2366.8872.1058.44
EVOKEvoke Pharma, Inc.20200106A138.00208.3033.35117.45174.9590.85
EVOLEvolving Systems, Inc.20200106A867.86714.07526.99526.99187.07187.07
EVOPEVO Payments, Inc. Class A Comm20200106A20.5830.3010.9112.6719.3917.63
EVREvercore Inc.20200106A8.304.684.883.21-0.191.47
EVRGEvergy, Inc.20200106A4.033.671.511.772.161.90
EVRIEveri Holdings Inc20200106A10.828.212.764.715.443.49
EVSIEnvision Solar International, I20200106A175.4381.3571.1576.5510.194.80
EVTCEVERTEC, INC.20200106A11.654.821.713.243.111.58
EWEdwards Lifesciences Corp20200106A5.245.833.093.332.742.50
EWAiShares MSCI Australia ETF20200106ETF4.433.852.432.771.421.08
EWBCEast-West Bancorp Inc20200106A7.488.755.494.913.263.84
EWCiShares MSCI Canada ETF20200106ETF3.352.451.371.521.080.93
EWCOInvesco Exchange-Traded Fund Tr20200106ETF17.667.767.397.590.370.17
EWDiShares MSCI Sweden ETF20200106ETF3.743.391.201.072.192.33
EWGiShares MSCI Germany ETF20200106ETF3.436.909.435.88-2.521.05
EWGSiShares MSCI Germany Small-Cap20200106ETF18.95425.81425.90425.90-0.09-0.09
EWHiShares MSCI Hong Kong ETF20200106ETF4.086.321.711.844.634.51
EWIiShares MSCI Italy ETF20200106ETF3.393.981.301.332.682.65
EWJiShares MSCI Japan ETF20200106ETF1.681.900.891.021.010.88
EWJEiShares MSCI Japan Equal Weight20200106ETF17.3416.3215.5615.560.760.76
EWJViShares MSCI Japan Value ETF20200106ETF16.8993.3893.3893.380.000.00
EWKiShares MSCI Belgium ETF20200106ETF12.448.017.096.470.921.54
EWLiShares MSCI Switzerland ETF20200106ETF2.461.740.500.711.241.03
EWMiShares MSCI Malaysia ETF20200106ETF3.833.131.080.942.052.19
EWNiShares MSCI Netherlands ETF20200106ETF3.271.910.661.041.250.88
EWOiShares MSCI Austria ETF20200106ETF23.6810.482.778.687.721.80
EWPiShares MSCI Spain ETF20200106ETF3.473.792.202.281.581.51
EWQiShares MSCI France ETF20200106ETF3.093.941.401.702.552.25
EWREInvesco S&P 500 Equal Weight Re20200106ETF13.465.635.105.630.530.00
EWSiShares MSCI Singapore ETF20200106ETF4.273.352.472.530.880.83
EWSCInvesco S&P SmallCap 600 Equal20200106ETF28.978.708.708.700.000.00
EWTiShares MSCI Taiwan ETF20200106ETF2.462.010.510.531.501.47
EWUiShares MSCI United Kingdom ETF20200106ETF2.954.904.084.110.830.80
EWUSiShares MSCI United Kingdom Sma20200106ETF19.0321.0927.7320.88-6.640.20
EWVProShares Trust UltraShort MSCI20200106ETF35.6117.8113.8811.873.925.94
EWWiShares MSCI Mexico ETF20200106ETF2.452.330.711.031.621.30
EWXSPDR S&P Emerging Markets Small20200106ETF16.3915.8713.9414.461.931.42
EWYiShares MSCI South Korea ETF20200106ETF1.661.480.430.311.051.17
EWZiShares MSCI Brazil ETF20200106ETF2.116.805.615.371.191.44
EWZSiShares MSCI Brazil Small-Cap E20200106ETF16.3113.984.336.679.657.31
EXASExact Sciences Corp20200106A9.196.420.052.786.373.64
EXCExelon Corporation20200106A2.282.741.521.031.221.71
EXELExelixis Inc20200106A6.007.011.401.415.615.60
EXFOEXFO INC.20200106A34.6728.9225.8523.123.075.80
EXIiShares Global Industrials ETF20200106ETF21.119.619.679.67-0.06-0.06
EXKEndeavour Silver Corp.20200106A42.7240.3119.5119.7920.7920.51
EXLSExlService Holdings, Inc.20200106A22.8312.765.705.777.066.99
EXPEagle Materials, Inc.20200106A8.544.910.300.674.614.24
EXPCExperience Investment Corp. Cla20200106A66.8740.4440.4440.440.000.00
EXPDExpeditors International of Was20200106A5.0011.422.782.568.648.86
EXPEExpedia Group, Inc. Common Stoc20200106A2.503.900.221.153.682.75
EXPIeXp World Holdings, Inc. Common20200106A34.8739.4612.1628.0127.3011.45
EXPOExponent Inc20200106A12.1711.04-2.15-2.2513.1913.29
EXPRExpress, Inc.20200106A20.9515.915.897.1810.008.72
EXRExtra Space Storage, Inc.20200106A3.862.20-0.06-0.122.262.32
EXTNExterran Corporation20200106A38.3630.5910.0014.3520.6016.25
EXTRExtreme Networks20200106A14.4816.77-1.23-1.0818.0217.87
EYENational Vision Holdings, Inc.20200106A15.2027.970.66-8.0027.3135.97
EYEGEyegate Pharmaceuticals, Inc. C20200106A121.1276.7150.8552.0725.8724.64
EYENEyenovia, Inc. Common Stock20200106A154.88259.44100.7587.06158.68172.38
EYESSecond Sight Medical Products,20200106A215.34192.7993.36106.2299.4486.57
EYLDCambria Emerging Shareholder Yi20200106ETF41.7641.64-18.31-18.3159.9559.95
EYPTEyePoint Pharmaceuticals, Inc.20200106A74.6096.5449.1945.9647.3550.58
EZAiShares MSCI South Africa ETF20200106ETF5.724.272.672.601.601.68
EZJProShares Ultra MSCI Japan20200106ETF17.265.685.035.590.650.09
EZMWisdomTree U.S. MidCap Fund20200106ETF7.223.573.253.210.310.35
EZPWEzcorp Inc20200106A17.0632.3610.7811.7621.5820.60
EZUiShare MSCI Eurozone ETF of ISH20200106ETF2.391.940.610.851.331.10
FFord Motor Company20200106A10.968.884.054.784.844.10
FAARFirst Trust Alternative Absolut20200106ETF30.1411.2811.8811.63-0.60-0.34
FABFirst Trust Multi Cap Value Alp20200106ETF24.6313.1812.9412.960.250.22
FADFirst Trust Multi Cap Growth Al20200106ETF29.4819.8518.5819.271.280.58
FAFFirst American Financial Corpor20200106A4.692.600.700.901.901.70
FALNiShares Fallen Angels USD Bond20200106ETF17.437.06-0.67-0.677.737.74
FAMIFarmmi, Inc.20200106A165.80204.42151.76151.7052.6652.72
FANFirst Trust Global Wind Energy20200106ETF15.0816.905.8121.4111.09-4.51
FANGDiamondback Energy, Inc.20200106A5.404.270.150.714.123.56
FARMFarmer Bros Co20200106A50.0934.4611.8013.6622.6620.81
FAROFaro Technologies Inc20200106A25.3919.474.394.5415.0814.93
FASDirexion Daily Financial Bull 320200106ETF6.139.762.382.227.387.55
FASTFastenal Co20200106A3.024.551.461.853.092.70
FATFAT Brands Inc. Common Stock20200106A526.87238.47238.40238.400.060.06
FATEFate Therapeutics, Inc.20200106A19.429.282.684.596.594.70
FAUGFT Cboe Vest U.S. Equity Buffer20200106ETF17.2011.5711.5711.570.000.00
FAUSFirst Trust Australia AlphaDEX20200106ETF56.43111.8899.81102.8312.079.05
FAZDirexion Daily Financial Bear 320200106ETF7.816.334.333.742.002.58
FBFacebook, Inc. Class A20200106A1.601.720.911.060.810.67
FBCFlagstar Bancorp, Inc. New20200106A7.492.670.540.942.131.72
FBGXUBS AG FI Enhanced Large Cap Gr20200106ETN89.7342.4528.2720.2414.1822.20
FBHSFORTUNE BRANDS HOME & SECURITY,20200106A3.683.351.681.221.672.13
FBIOFortress Biotech, Inc.20200106A76.3753.4038.7139.8914.6913.51
FBIZFirst Business Financial Servic20200106A65.3779.9046.0151.8933.8928.01
FBKFB Financial Corporation20200106A48.3229.388.7011.3620.6818.02
FBMFoundation Building Materials,20200106A12.3712.567.818.044.754.53
FBMSFirst Bancshares, Inc.20200106A17.4112.355.747.276.615.08
FBNCFirst Bancorp/NC20200106A29.1716.727.817.708.919.02
FBNDFidelity Total Bond ETF20200106ETF3.456.892.422.484.474.41
FBPFirst BanCorp.20200106A9.788.812.772.926.045.89
FBSSFauquier Bankshares Inc20200106A104.54149.15149.15149.150.000.00
FBTFirst Trust NYSE Arca Biotechno20200106ETF7.453.892.783.131.110.76
FBZFirst Trust Brazil AlphaDEX Fun20200106ETF39.1817.4915.6215.831.861.66
FCFranklin Covey Company20200106A27.7815.583.924.6811.6610.90
FCAFirst Trust China AlphaDEX Fund20200106ETF109.33
FCALFirst Trust California Municipa20200106ETF16.218.057.937.970.120.08
FCANFirst Trust Canada AlphaDEX Fun20200106ETF23.3819.9719.9719.970.000.00
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200106A6.945.601.631.773.963.82
FCBCFirst Community Bankshares, Inc20200106A48.4525.8310.339.5915.4916.24
FCBPFirst Choice Bancorp Common Sto20200106A162.1780.9852.9777.4028.013.57
FCCOFirst Community Corp20200106A166.06154.74135.63134.4719.1120.27
FCCY1st Constitution Bancorp20200106A174.9690.6644.4055.7446.2634.92
FCEFFirst Trust CEF Income Opportun20200106ETF38.0119.3526.2624.05-6.90-4.69
FCELFuelCell Energy Inc NEW (DE)20200106A45.3039.3136.4728.692.8510.61
FCFFirst Commonwealth Financial Co20200106A7.506.981.122.895.864.09
FCFSFirstCash, Inc.20200106A15.6715.3111.5211.783.803.53
FCGFirst Trust Natural Gas ETF20200106ETF8.387.821.761.926.055.89
FCNFTI Consulting, Inc.20200106A11.966.403.904.172.492.22
FCOMFidelity MSCI Communication Ser20200106ETF4.634.465.845.84-1.38-1.38
FCORFidelity Corporate Bond ETF20200106ETF11.6913.349.489.783.863.56
FCPIFidelity Stocks for Inflation E20200106ETF32.3428.6826.2628.682.430.00
FCPTFour Corners Property Trust, In20200106A9.895.092.760.862.334.23
FCTRFirst Trust Lunt U.S. Factor Ro20200106ETF17.259.094.937.034.162.06
FCVTFirst Trust SSI Strategic Conve20200106ETF18.3313.9011.9912.051.901.84
FCXFreeport-McMoran Inc.20200106A7.849.025.847.483.181.54
FDBCFidelity D & D Bancorp, Inc. Co20200106A373.28190.04158.16158.1631.8731.87
FDDFirst Trust STOXX European Sele20200106ETF15.1111.4910.009.981.491.51
FDEFFirst Defiance Financial Corp20200106A14.2810.855.586.005.274.86
FDEMFidelity Targeted Emerging Mark20200106ETF17.705.312.692.572.612.73
FDEVFidelity Targeted International20200106ETF17.4310.9510.9510.950.000.00
FDHYFidelity High Yield Factor ETF20200106ETF8.2211.5311.3911.390.150.15
FDISFidelity MSCI Consumer Discreti20200106ETF4.334.043.573.550.470.49
FDIVFirst Trust Strategic Income ET20200106ETF10.523.563.623.54-0.060.02
FDLFirst Trust Morningstar Dividen20200106ETF3.293.773.513.030.260.73
FDLOFidelity Low Volatility Factor20200106ETF10.076.985.006.631.980.35
FDMFirst Trust Dow Jones Select Mi20200106ETF9.343.912.822.781.091.13
FDMOFidelity Momentum Factor ETF20200106ETF17.1920.057.147.1212.9112.93
FDNFirst Trust Dow Jones Internet20200106ETF3.013.571.692.851.880.73
FDNIFirst Trust Dow Jones Internati20200106ETF71.81219.11219.11219.110.000.00
FDPFresh Del Monte Produce Inc.20200106A15.196.442.752.993.693.45
FDRRFidelity Dividend ETF for Risin20200106ETF31.6215.4413.2713.262.172.18
FDSFactset Research Systems20200106A8.964.371.661.772.712.59
FDTFirst Trust Developed Markets e20200106ETF14.884.584.194.260.390.32
FDTSFirst Trust Developed Markets e20200106ETF78.3465.0565.0565.050.000.00
FDUSFidus Investment Corp.20200106A15.7342.789.7410.1233.0332.65
FDVVFidelity High Dividend ETF20200106ETF14.3015.97-2.985.8918.9510.08
FDXFedEx Corporation20200106A3.352.65-0.89-0.583.543.24
FEFirstEnergy Corp.20200106A2.732.010.540.911.471.10
FEIMFrequency Electronics, Inc.20200106A226.81149.6974.9193.8774.7855.81
FELEFranklin Electric Co Inc20200106A18.018.812.613.196.215.63
FEMFirst Trust Emerging Markets Al20200106ETF14.309.387.417.441.971.94
FEMBFirst Trust Emerging Markets Lo20200106ETF18.0814.3410.7613.003.581.34
FEMSFirst Trust Emerging Markets Sm20200106ETF28.878.856.756.502.102.35
FENCFennec Pharmaceuticals Inc. Com20200106A115.6786.606.9120.3679.6966.24
FENYFidelity MSCI Energy Index ETF20200106ETF6.1818.644.894.7413.7513.90
FEPFirst Trust Europe AlphaDEX Fun20200106ETF17.9911.0111.2711.20-0.26-0.19
FETFORUM ENERGY TECHNOLOGIES, INC.20200106A54.2143.7928.0729.6015.7014.16
FEULCredit Suisse FI Enhanced Europ20200106ETN263.1774.0874.0874.080.000.00
FEUZFirst Trust Eurozone AlphaDEX20200106ETF110.2483.0583.0583.050.000.00
FEXFirst Trust Large Cap Core Alph20200106ETF3.697.335.327.172.020.16
FEYEFireEye, Inc.20200106A5.805.121.340.763.784.35
FEZSPDR EURO STOXX 50 ETF20200106ETF2.472.140.720.831.431.31
FFFuture Fuel Corporation20200106A23.0914.556.317.258.257.31
FFBCFirst Financial Bancorp20200106A6.7935.33-0.120.5235.4534.82
FFBWFFBW, Inc. Common Stock20200106A68.8420.9317.7017.903.233.03
FFGFBL Financial Group20200106A66.1630.4714.9421.0715.539.40
FFHGFormula Folios Hedged Growth ET20200106ETF37.9732.1627.2228.694.943.46
FFHLFuwei Films (Holdings) Co., Ltd20200106A506.89297.41276.99274.7420.4122.67
FFICFlushing Financial Corp20200106A18.7118.194.042.8714.1515.32
FFINFirst Financial Bankshares Inc20200106A9.8847.234.0415.5443.1931.69
FFIUUVA Unconstrained Medium-Term F20200106ETF24.2016.0916.0616.060.030.03
FFIVF5 Networks Inc20200106A7.075.492.033.133.462.37
FFNWFirst Financial Northwest, Inc20200106A129.7165.0152.9074.9812.12-9.97
FFRFirst Trust FTSE EPRA/NAREIT Gl20200106ETF58.6612.297.397.394.904.90
FFSGFormulaFolios Smart Growth ETF20200106ETF45.8217.4517.4517.450.000.00
FFTGFormulaFolios Tactical Growth E20200106ETF28.6213.6911.8513.641.840.04
FFTIFormulaFolios Tactical Income E20200106ETF21.1917.5616.5316.321.041.25
FFTYInnovator IBD 50 ETF20200106ETF6.2813.2310.3011.102.932.13
FFWMFirst Foundation Inc.20200106A17.45157.06-6.46-6.13163.52163.19
FGFGL Holdings Ordinary Shares20200106A10.128.071.321.836.716.20
FGBIFIRST GUARANTY BANCSHARES INC20200106A172.08143.04117.14117.0325.9026.01
FGDFirst Trust Dow Jones Global Se20200106ETF14.2021.8121.5321.550.280.26
FGENFibroGen, Inc20200106A14.037.121.451.665.675.46
FGMFirst Trust Germany AlphaDEX Fu20200106ETF96.7533.7233.7033.700.020.02
FHBFirst Hawaiian, Inc. Common Sto20200106A6.477.542.562.594.974.95
FHKFirst Trust Hong Kong AlphaDEX20200106ETF186.36203.68203.68203.680.000.00
FHLCFidelity MSCI Health Care Index20200106ETF5.304.493.294.651.19-0.17
FHNFirst Horizon National Corporat20200106A6.345.381.161.744.223.63
FIFRANKS INTERNATIONAL N.V.20200106A21.7114.367.687.396.676.97
FIBKFirst Interstate BancSystem, In20200106A12.155.841.512.274.333.56
FIBRiShares Edge U.S. Fixed Income20200106ETF9.108.438.438.430.000.00
FICOFair Isaac Corporation20200106A14.936.863.783.953.082.91
FIDFirst Trust Exchange-Traded Fun20200106ETF28.7621.5021.5021.500.000.00
FIDIFidelity International High Div20200106ETF47.77153.71147.90148.775.814.94
FIDUFidelity MSCI Industrials Index20200106ETF5.018.257.507.740.750.51
FIEEFI Enhanced Europe 50 ETN20200106ETN69.453.233.233.230.000.00
FIHDUBS AG FI Enhanced Global High20200106ETN83.2440.6536.4138.404.002.01
FILLiShares MSCI Global Energy Prod20200106ETF35.4034.9134.5034.920.41-0.01
FINXGlobal X Funds Global X FinTech20200106ETF20.6715.6714.8515.020.820.65
FISFidelity National Information S20200106A2.561.580.950.760.620.81
FISIFinancial Institutions Inc20200106A55.2621.529.7510.8411.7610.67
FISRSPDR SSGA Fixed Income Sector R20200106ETF17.258.978.978.970.000.00
FISVFiserv Inc20200106A2.6912.164.453.657.728.51
FITFitbit, Inc. Class A common sto20200106A15.5612.755.957.896.804.85
FITBFifth Third Bancorp20200106A3.383.582.492.191.091.39
FITESPDR S&P Kensho Future Security20200106ETF87.21126.6172.9373.3353.6853.28
FIVAFidelity International Value Fa20200106ETF68.2130.4830.0830.080.400.40
FIVEFive Below, Inc. Common Stock20200106A7.454.581.152.163.432.42
FIVGDefiance Next Gen Connectivity20200106ETF6.0312.156.587.145.585.01
FIVNFIVE9, INC.20200106A10.805.920.971.554.954.37
FIWFirst Trust Water ETF20200106ETF9.086.745.675.691.071.05
FIXComfort Systems USA, Inc.20200106A12.757.273.203.244.084.04
FIXDFirst Trust TCW Opportunistic F20200106ETF6.304.824.674.700.150.11
FIXXHomology Medicines, Inc. Common20200106A39.5323.493.0513.7920.439.69
FIZZNational Beverage Corp.20200106A15.468.991.652.207.356.80
FJNKPacific Global Focused High Yie20200106ETF16.24
FJPFirst Trust Japan AlphaDEX Fund20200106ETF35.9117.4716.7617.030.720.44
FKOFirst Trust South Korea AlphaDE20200106ETF57.2744.9943.3543.351.641.64
FKUFirst Trust United Kingdom Alph20200106ETF36.7737.4630.7537.466.710.00
FLFoot Locker, Inc.20200106A4.273.758.697.22-4.94-3.48
FLAGFLAG-Forensic Accounting Long-S20200106ETF251.32121.5572.7199.1948.8522.36
FLATiPath US Treasury Flattener ETN20200106ETF80.6842.8242.8242.820.000.00
FLAUFranklin FTSE Australia ETF20200106ETF15.2235.2335.2335.230.000.00
FLAXFranklin FTSE Asia ex Japan ETF20200106ETF48.8929.3475.8932.45-46.56-3.11
FLBLFranklin Liberty Senior Loan ET20200106ETF23.8915.9023.7923.79-7.89-7.89
FLBRFranklin FTSE Brazil ETF20200106ETF33.4935.6035.6535.60-0.050.00
FLCAFranklin FTSE Canada ETF20200106ETF40.2528.5529.2028.55-0.650.00
FLCBFranklin Liberty U.S. Core Bond20200106ETF17.1412.7313.5310.80-0.801.92
FLCHFranklin FTSE China ETF20200106ETF27.8817.1617.1617.160.000.00
FLCOFranklin Liberty Investment Gra20200106ETF25.338.678.678.670.000.00
FLDMFluidigm Corporation20200106A32.5232.567.568.6124.9923.94
FLDRFidelity Low Duration Bond Fact20200106ETF5.765.064.844.920.220.14
FLEEFranklin FTSE Europe ETF20200106ETF9.236.94-18.99-16.5425.9223.48
FLEHFranklin FTSE Europe Hedged ETF20200106ETF30.93
FLEUBarclays ETN+ FI Enhanced Europ20200106ETN112.97
FLEXFlex Ltd. Ordinary Shares20200106A8.279.010.380.458.638.56
FLFRFranklin FTSE France ETF20200106ETF12.160.00
FLGECredit Suisse FI Large Cap Grow20200106ETN42.1320.4521.1820.33-0.730.11
FLGRFranklin FTSE Germany ETF20200106ETF5.9413.0415.3915.39-2.34-2.34
FLGTFulgent Genetics, Inc. Common S20200106A38.4424.819.2511.1515.5613.66
FLHKFranklin FTSE Hong Kong ETF20200106ETF27.1719.7916.7717.283.012.51
FLHYFranklin Liberty High Yield Cor20200106ETF10.0510.3211.6810.60-1.36-0.28
FLIAFranklin Liberty International20200106ETF35.4935.3835.3835.380.000.00
FLICFirst of Long Island Corp/The20200106A23.3836.4312.3514.9724.0721.46
FLINFranklin FTSE India ETF20200106ETF24.9623.36-6.54-2.5629.9025.92
FLIRFlir Systems Inc20200106A6.1510.861.541.749.329.12
FLIYFranklin FTSE Italy ETF20200106ETF12.704.754.757.260.00-2.51
FLJHFranklin FTSE Japan Hedged ETF20200106ETF51.7527.3327.3327.330.000.00
FLJPFranklin FTSE Japan ETF20200106ETF20.9010.598.547.902.062.69
FLKRFranklin FTSE South Korea ETF20200106ETF72.2445.8845.0941.160.794.71
FLLFull House Resorts, Inc.20200106A113.8193.1137.3952.8455.7240.27
FLLAFranklin FTSE Latin America20200106ETF47.2237.2432.1234.175.113.07
FLLVFranklin Liberty U.S. Low Volat20200106ETF16.1022.0430.7431.24-8.70-9.20
FLMFirst Trust Global Engineering20200106ETF71.2730.3028.9230.301.380.00
FLMBFranklin Liberty Municipal Bond20200106ETF41.930.000.000.000.000.00
FLMIFranklin Liberty Intermediate M20200106ETF29.5025.3825.3825.380.000.00
FLMNFalcon Minerals Corporation Cla20200106A77.9165.5448.4349.7217.1115.81
FLMXFranklin FTSE Mexico ETF20200106ETF27.3026.3114.9314.9311.3811.38
FLNFirst Trust Latin America Alpha20200106ETF30.3262.3467.9371.52-5.59-9.18
FLNGFLEX LNG Ltd. Ordinary Shares20200106A121.0147.4229.9327.3517.4920.07
FLNTFluent, Inc. Common Stock20200106A63.4980.30128.01117.57-47.70-37.27
FLOFlowers Foods, Inc.20200106A4.843.541.011.342.522.20
FLOTiShares Floating Rate Bond ETF20200106ETF1.961.121.121.120.000.00
FLOWSPX FLOW, Inc.20200106A16.676.394.453.611.942.78
FLQDFranklin LibertyQ Global Divide20200106ETF40.5428.4628.4528.450.010.01
FLQEFranklin LibertyQ Emerging Mark20200106ETF56.2345.4741.6945.473.770.00
FLQHFranklin LibertyQ International20200106ETF28.7319.4119.4119.410.000.00
FLQLFranklin LibertyQ U.S. Equity E20200106ETF8.5110.018.748.751.271.26
FLQMFranklin LibertyQ U.S. Mid Cap20200106ETF16.8120.4217.2220.423.200.00
FLQSFranklin LibertyQ U.S. Small Ca20200106ETF26.2814.9231.4532.48-16.53-17.56
FLRFluor Corporation20200106A7.159.716.746.772.972.95
FLRNSPDR Bloomberg Barclays Investm20200106ETF3.251.881.631.630.250.25
FLRTPacific Global Senior Loan ETF20200106ETF28.420.00
FLRUFranklin FTSE Russia ETF20200106ETF67.3650.6850.6850.480.000.21
FLSFlowserve Corporation20200106A5.703.54-0.160.373.703.17
FLSAFranklin FTSE Saudi Arabia ETF20200106ETF81.7354.1254.1254.120.000.00
FLSPFranklin Liberty Systematic Sty20200106ETF196.83202.68202.68202.680.000.00
FLSWFranklin FTSE Switzerland ETF20200106ETF54.7731.5130.4030.401.101.10
FLTFleetCor Technologies, Inc.20200106A6.202.640.490.742.151.90
FLTBFidelity Limited Term Bond ETF20200106ETF3.742.291.091.131.191.16
FLTRVanEck Vectors Investment Grade20200106ETF5.363.463.663.84-0.20-0.38
FLTWFranklin FTSE Taiwan ETF20200106ETF37.5522.0322.0322.030.000.00
FLWS1-800-FLOWERS.COM Inc20200106A12.6213.83-0.321.8014.1612.03
FLXNFlexion Therapeutics, Inc.20200106A14.7524.338.923.1815.4021.16
FLXSFlexsteel Industries20200106A78.6698.9025.0925.4773.8173.43
FLZAFranklin FTSE South Africa20200106ETF21.3922.135.195.1916.9416.94
FMiShares MSCI Frontier 100 Fund20200106ETF21.0310.452.829.997.630.47
FMAOFarmers & Merchants Bancorp, In20200106A142.0160.2460.9657.49-0.722.75
FMATFidelity MSCI Materials Index E20200106ETF6.047.186.607.150.580.03
FMBFirst Trust Managed Municipal E20200106ETF6.024.023.933.870.090.15
FMBHFirst Mid Bancshares, Inc. Comm20200106A108.6436.2726.3827.609.898.67
FMBIFirst Midwest Bancorp Inc/IL20200106A5.985.27-1.57-1.606.846.87
FMCFMC Corporation20200106A5.733.261.401.631.861.62
FMCIForum Merger II Corporation Cla20200106A87.1913.8513.8513.850.000.00
FMFFirst Trust Managed Futures Str20200106ETF66.1952.4252.4252.420.000.00
FMHIFirst Trust Municipal High Inco20200106ETF27.9114.6114.3614.360.260.26
FMKFirst Trust Mega Cap AlphaDEX F20200106ETF30.9520.8920.8920.890.000.00
FMNBFarmers National Banc Corp20200106A30.0931.874.285.1327.5926.74
FNFabrinet20200106A12.568.484.884.793.603.69
FNBF.N.B. Corp20200106A8.075.911.932.313.983.58
FNCBFNCB Bancorp Inc. Common Stock20200106A632.16140.53155.73155.59-15.21-15.06
FNCLFidelity MSCI Financials Index20200106ETF3.294.581.420.933.163.65
FNDFloor & Decor Holdings, Inc.20200106A8.077.242.080.145.157.10
FNDASchwab Fundamental U.S. Small C20200106ETF5.621.871.680.840.191.02
FNDBSchwab Fundamental U.S. Broad M20200106ETF19.3912.3610.7114.441.65-2.08
FNDCSchwab Fundamental Internationa20200106ETF13.547.713.473.344.254.37
FNDESchwab Fundamental Emerging Mar20200106ETF3.504.741.291.313.443.43
FNDFSchwab Fundamental Internationa20200106ETF6.162.943.954.01-1.01-1.07
FNDXSchwab Fundamental U.S. Large C20200106ETF4.013.722.202.781.530.95
FNFFidelity National Financial, In20200106A3.431.890.450.251.441.65
FNGDMicroSectors FANG+ Index -3X In20200106ETN12.138.831.194.937.643.90
FNGOMicroSectors FANG+ Index 2X Lev20200106ETN6.836.192.172.914.023.29
FNGSMicroSectors FANG+ ETNs due Jan20200106ETN17.48181.60181.78181.78-0.18-0.18
FNGUMicroSectors FANG+ Index 3X Lev20200106ETN6.137.432.875.574.561.86
FNGZMicroSectors FANG+ Index -2X In20200106ETN7.436.801.662.275.144.53
FNHCFedNat Holding Company Common S20200106A34.5429.022.973.1726.0525.85
FNIFirst Trust Chindia ETF20200106ETF12.5510.0410.8911.26-0.84-1.22
FNJNFinjan Holdings, Inc.20200106A122.5191.7474.6376.5317.1115.21
FNKFirst Trust Mid Cap Value Alpha20200106ETF39.9016.7716.9116.77-0.140.00
FNKOFunko, Inc. Class A Common Stoc20200106A13.6414.2312.6610.611.573.63
FNLCFirst Bancorp, Inc. (ME)20200106A105.7453.8949.1749.294.724.60
FNOVFT Cboe Vest U.S. Equity Buffer20200106ETF24.3022.7431.6131.61-8.87-8.87
FNVFranco-Nevada Corporation20200106A5.323.911.101.432.812.48
FNWBFirst Northwest Bancorp Common20200106A67.5258.6442.3341.7416.3116.90
FNXFirst Trust Mid Cap Core AlphaD20200106ETF8.274.874.013.810.871.06
FNYFirst Trust Mid Cap Growth Alph20200106ETF32.9624.1023.6823.250.420.85
FOCSFocus Financial Partners Inc. C20200106A35.4925.0210.1010.8614.9214.15
FOEFerro Corporation20200106A10.7414.556.356.528.208.03
FOLDAmicus Therapeutics, Inc20200106A11.1719.264.485.7114.7713.55
FONRFonar Corporation20200106A56.0437.2414.4616.0522.7821.19
FORForestar Group Inc.20200106A29.3912.514.723.897.798.62
FORDForward Industries Inc-N Y20200106A268.20190.9176.54215.75114.37-24.84
FORKFuling Global Inc20200106A328.84228.35187.22187.9941.1340.36
FORMFormFactor Inc.20200106A8.2715.25-1.01-0.7816.2516.02
FORRForrester Research Inc20200106A49.6126.764.203.5022.5623.26
FOSLFossil Group, Inc.20200106A14.5813.201.562.0011.6411.20
FOVLiShares Focused Value Factor ET20200106ETF9.21
FOXFox Corporation Class B Common20200106A2.983.230.720.622.512.61
FOXAFox Corporation Class A Common20200106A2.954.040.611.243.442.80
FOXFFox Factory Holding Corp. Commo20200106A25.559.804.054.835.754.96
FPAFirst Trust Asia Pacific ex-Jap20200106ETF66.7634.7934.2633.690.541.11
FPACFar Point Acquisition Corporati20200106A79.0532.255.841.1826.4131.07
FPAYFlexShopper, Inc. Common Stock20200106A144.34117.7287.5695.1930.1622.53
FPEFirst Trust Preferred Securitie20200106ETF5.165.343.813.921.531.42
FPEIFirst Trust Institutional Prefe20200106ETF18.239.409.339.330.070.07
FPHFive Point Holdings, LLC Class20200106A31.1015.821.215.9814.619.84
FPIFarmland Partners Inc.20200106A27.1717.1812.9213.104.264.08
FPRXFive Prime Therapeutics, Inc.20200106A53.8328.8515.0316.2213.8212.63
FPXFirst Trust US Equity Opportuni20200106ETF4.402.912.782.780.130.13
FPXEFirst Trust IPOX Europe Equity20200106ETF18.9615.3215.3215.320.000.00
FPXIFirst Trust Exchange-Traded Fun20200106ETF20.2444.3244.3244.320.000.00
FQALFidelity Quality Factor ETF20200106ETF8.3912.4512.4612.45-0.010.00
FRFirst Industrial Realty Trust,20200106A5.564.200.791.263.402.93
FRAFFranklin Financial Services Cor20200106A113.3167.0261.0365.115.991.92
FRAKVanEck Vectors Unconventional O20200106ETF63.1134.3242.2640.06-7.94-5.75
FRANFrancesca''s Holdings Corporati20200106A68.71170.4962.0262.28108.47108.21
FRBAFirst Bank20200106A90.5153.2346.4349.196.804.04
FRBKRepublic First Bancorp Inc20200106A30.2024.1125.7019.54-1.594.57
FRCFirst Republic Bank20200106A4.422.030.340.581.701.46
FRDFriedman Industries, Inc20200106A81.3260.3649.5849.5810.7810.78
FRDMFreedom 100 Emerging Markets ET20200106ETF35.7420.5414.6414.645.905.90
FRELFidelity MSCI Real Estate Index20200106ETF4.1518.126.626.4211.5511.70
FREQFrequency Therapeutics, Inc. Co20200106A108.0471.8920.6219.3551.2752.54
FRGFranchise Group, Inc.20200106A252.8592.0467.9070.8024.1421.24
FRGIFiesta Restaurant Group, Inc.20200106A19.3034.706.177.2028.5327.50
FRHCFreedom Holding Corp.20200106A25.2524.7721.9821.752.783.02
FRIFirst Trust S&P REIT Index Fund20200106ETF5.684.292.472.691.821.60
FRLGLarge Cap Growth Index-Linked E20200106ETN17.0017.3717.3117.300.060.07
FRMEFirst Merchants Corp20200106A13.027.002.002.725.004.28
FROFrontline Ltd.20200106A7.918.104.124.093.974.01
FRPHFRP Holdings, Inc.20200106A167.02102.2299.9598.682.273.54
FRPTFreshpet, Inc.20200106A15.3712.994.775.668.227.33
FRTFederal Realty Investment Trust20200106A5.132.861.892.080.970.79
FRTAForterra, Inc20200106A29.1814.772.893.2411.8911.53
FSBFranklin Financial Network, Inc20200106A28.0833.9022.3820.7911.5213.11
FSBCFSB Bancorp, Inc. Common Stock20200106A134.8025.09-23.62-21.9548.7147.04
FSBWFS Bancorp, Inc. Common Stock20200106A206.28117.2496.43106.0320.8111.21
FSCTForeScout Technologies, Inc. Co20200106A19.0617.898.54-22.419.3540.30
FSEAFirst Seacoast Bancorp Common S20200106A177.8881.0881.0781.070.010.01
FSFGFirst Savings Financial Group,20200106A131.0397.8994.5297.803.370.09
FSIFlexible Solutions Internationa20200106A133.9765.3061.1850.964.1214.35
FSKFS KKR Capital Corp. Common Sto20200106A15.9711.448.068.123.373.32
FSLRFirst Solar, Inc.20200106A6.1811.704.183.777.527.92
FSLYFastly, Inc.20200106A21.1014.233.955.2010.289.04
FSMFORTUNA Silver Mines Inc.20200106A24.3819.778.568.9811.2010.77
FSMBFirst Trust Short Duration Mana20200106ETF14.626.656.656.650.000.00
FSMDFidelity Small-Mid Factor ETF20200106ETF14.918.187.207.200.970.97
FSPFranklin Street Properties Corp20200106A17.187.174.064.373.112.80
FSSFederal Signal Corp.20200106A9.425.321.792.753.532.57
FSTAFidelity MSCI Consumer Staples20200106ETF3.932.401.752.450.65-0.05
FSTRFoster (Lb) Co20200106A119.9079.7066.4367.0313.2712.67
FSVFirstService Corporation Common20200106A15.747.541.532.766.014.78
FSZFirst Trust Switzerland AlphaDE20200106ETF13.1314.6712.8514.591.820.07
FTAFirst Trust Large Cap Value Alp20200106ETF2.854.744.504.630.240.11
FTACFinTech Acquisition Corp. III C20200106A40.5960.9841.2645.2019.7215.78
FTAGFirst Trust Exchange-Traded Fun20200106ETF33.2510.9610.9610.960.000.00
FTAIFortress Transportation and Inf20200106A17.849.941.010.898.929.04
FTCFirst Trust Large Cap Growth Al20200106ETF3.833.021.784.001.23-0.98
FTCHFarfetch Limited Class A Ordina20200106A10.218.592.642.645.955.95
FTCSFirst Trust Capital Strength ET20200106ETF1.862.011.571.540.440.48
FTDRfrontdoor, inc. Common Stock20200106A27.8410.409.018.091.392.31
FTECFidelity MSCI Information Techn20200106ETF2.557.097.075.390.021.70
FTEKFuel Tech, Inc.20200106A281.1398.8433.9745.4664.8753.38
FTFTFuture FinTech Group Inc.20200106A249.22246.11220.17218.8025.9527.31
FTGCFirst Trust Global Tactical Com20200106ETF23.3615.6015.4315.700.17-0.10
FTHIFirst Trust Exchange-Traded Fun20200106ETF22.298.605.925.922.672.67
FTITechnipFMC plc Ordinary Share20200106A4.673.340.741.302.602.04
FTKFlotek Industries, Inc.20200106A55.6150.7823.1022.8927.6827.89
FTLBFirst Trust Exchange-Traded Fun20200106ETF27.126.527.266.52-0.740.00
FTLSFirst Trust Long/Short Equity E20200106ETF13.626.426.486.46-0.06-0.04
FTNTFortinet, Inc.20200106A5.289.090.581.168.517.93
FTRFrontier Communications Corp.20200106A42.0349.6040.5144.839.104.79
FTRIFirst Trust Exchange-Traded Fun20200106ETF39.2229.9011.8914.0718.0115.83
FTSFortis Inc. Common Shares20200106A2.842.971.391.331.581.63
FTSDFranklin Liberty Short Duration20200106ETF10.654.064.064.060.000.00
FTSIFTS International, Inc. Common20200106A89.6991.9178.5078.9213.4012.98
FTSLFirst Trust Senior Loan Fund ET20200106ETF3.301.881.831.870.050.01
FTSMFirst Trust Enhanced Short Matu20200106ETF1.691.081.001.000.080.08
FTVFortive Corporation20200106A3.212.752.122.450.640.30
FTXDFirst Trust Nasdaq Retail ETF20200106ETF44.0627.5727.6227.62-0.05-0.05
FTXGFirst Trust Nasdaq Food & Bever20200106ETF26.1514.8913.3414.351.560.54
FTXHFirst Trust Nasdaq Pharmaceutic20200106ETF48.2174.6962.8066.4911.888.19
FTXLFirst Trust Nasdaq Semiconducto20200106ETF42.9948.2747.1247.341.140.92
FTXNFirst Trust Nasdaq Oil & Gas ET20200106ETF51.5611.999.919.772.082.22
FTXOFirst Trust Nasdaq Bank ETF20200106ETF4.473.941.051.262.902.68
FTXRFirst Trust Nasdaq Transportati20200106ETF12.7715.2431.8612.47-16.612.77
FUDE-TRACS UBS Bloomberg CMCI Food20200106ETN152.14
FUEAB Svensk Ekportkredit (Swedish20200106ETN1099.661085.861085.861085.860.000.00
FULH.B. Fuller Company20200106A7.765.383.123.652.261.73
FULCFulcrum Therapeutics, Inc. Comm20200106A297.32156.3176.1081.0380.2175.28
FULTFulton Financial Corp20200106A6.096.505.285.711.240.81
FUMBFirst Trust Ultra Short Duratio20200106ETF29.8416.0916.0916.090.000.00
FUNCedar Fair, L.P.20200106A16.378.144.224.903.913.24
FUNCFirst United Corp20200106A70.8761.5961.4061.380.190.21
FUNDSprott Focus Trust, Inc.20200106A47.5735.2932.3532.582.942.71
FUSBFirst US Bancshares, Inc. Commo20200106A239.99201.39202.58201.39-1.190.00
FUTProShares Managed Futures Strat20200106ETF19.5122.5927.8927.89-5.30-5.30
FUTYFidelity MSCI Utilities Index E20200106ETF3.424.094.204.05-0.110.04
FUVArcimoto, Inc. Common Stock20200106A119.91217.16163.30163.5453.8653.62
FVFirst Trust Dorsey Wright Focus20200106ETF6.868.344.895.223.453.12
FVALFidelity Value Factor ETF20200106ETF23.1713.9215.0515.16-1.13-1.23
FVCFirst Trust Dorsey Wright Dynam20200106ETF26.8314.5814.2514.520.340.06
FVCBFVCBankcorp, Inc. Common Stock20200106A75.7437.3832.7033.354.684.03
FVDFirst Trust Value Line Dividend20200106ETF2.883.153.003.160.150.00
FVEFive Star Senior Living Inc. Co20200106A66.8250.1930.3937.0519.7913.13
FVLFirst TrustValue Line 100 Excha20200106ETF18.0339.7039.7039.700.000.00
FVRRFiverr International Ltd.20200106A45.8523.845.638.2918.2115.55
FWDBAdvisorShares FolioBeyond Smart20200106ETF55.16113.53165.74168.10-52.22-54.57
FWONALiberty Media Corporation Serie20200106A21.2818.313.4210.8414.897.47
FWONKLiberty Media Corporation Serie20200106A13.467.141.119.146.03-2.00
FWRDForward Air Corp20200106A15.056.442.242.744.203.70
FXDFirst Trust Consumer Discretion20200106ETF5.703.363.333.180.020.17
FXGFirst Trust Consumer Staples Al20200106ETF7.659.275.927.783.351.49
FXHFirst Trust Health Care AlphaDE20200106ETF6.285.424.644.670.780.75
FXIiShares China Large-Cap ETF20200106ETF2.271.920.520.821.411.10
FXLFirst Trust Technology AlphaDEX20200106ETF6.903.472.412.711.060.76
FXNFirst Trust Energy AlphaDEX Fun20200106ETF12.5922.9822.1621.820.811.16
FXNCFIRST NATL CORP STRASBURG VA20200106A476.04191.39191.39191.390.000.00
FXOFirst Trust Financials AlphaDEX20200106ETF4.653.893.153.700.740.20
FXPProShares UltraShort FTSE China20200106ETF5.277.796.717.041.080.74
FXRFirst Trust Industrials/Produce20200106ETF5.785.282.602.412.682.87
FXUFirst Trust Utilities AlphaDEX20200106ETF4.883.563.152.850.410.71
FXZFirst Trust Materials AlphaDEX20200106ETF9.647.435.636.751.800.68
FYCFirst Trust Small Cap Growth Al20200106ETF11.577.085.946.201.140.88
FYLDCambria Foreign Shareholder Yie20200106ETF68.1949.6749.5149.700.16-0.03
FYTFirst Trust Small Cap Value Alp20200106ETF49.1124.3023.8823.900.420.41
FYXFirst Trust Small Cap Core Alph20200106ETF9.5412.8413.1513.19-0.31-0.34
GGENPACT LIMITED20200106A4.293.382.411.200.982.19
GAACambria Global Asset Allocation20200106ETF32.9612.8511.7112.801.140.05
GABCGerman American Bancorp, Inc.20200106A33.6216.6712.3012.094.374.58
GAIAGaia, Inc. Class A Common Stock20200106A52.9830.553.886.0426.6724.51
GAINGladstone Investment Corporatio20200106A12.5517.7713.7813.923.993.85
GALSPDR SSgA Global Allocation ETF20200106ETF27.2516.7517.0416.61-0.280.14
GALTGalectin Therapeutics Inc.20200106A41.8149.6519.9519.8629.7029.79
GAMRETFMG Video Game Tech ETF20200106ETF51.0047.8947.8547.870.030.02
GARSGarrison Capital Inc.20200106A51.4051.3841.4341.439.959.95
GASSStealthGas, Inc.20200106A104.2460.7538.4243.7522.3417.00
GATXGATX Corporation20200106A10.493.921.801.382.112.54
GAZiPath Series B Bloomberg Natura20200106ETN30.1627.4912.0710.5115.4216.98
GBCIGlacier Bancorp Inc20200106A8.765.66-1.53-2.327.197.98
GBDCGolub Capital BDC, Inc.20200106A5.934.91-0.39-0.975.305.88
GBDVGlobal Beta Smart Income ETF20200106ETF34.1972.2548.6065.9623.666.29
GBFiShares Government/Credit Bond20200106ETF9.162.432.032.030.400.40
GBILGoldman Sachs Access Treasury 020200106ETF1.000.830.830.830.000.00
GBLGAMCO Investors, Inc.20200106A125.8867.8546.4347.6221.4120.22
GBLIGlobal Indemnity Limited Ordina20200106A171.1873.0474.3775.01-1.33-1.97
GBRNew Concept Energy Inc20200106A92.7766.3553.1253.1213.2313.23
GBTGlobal Blood Therapeutics, Inc.20200106A16.4015.532.044.7213.4810.80
GBUGiPath Gold ETN20200106ETN3.843.843.843.840.000.00
GBUYGoldman Sachs Motif New Age Con20200106ETF13.026.635.516.631.110.00
GBXThe Greenbrier Companies, Inc.20200106A11.457.811.283.496.534.32
GCAPGain Capital Holdings, Inc.20200106A32.1129.357.277.5122.0821.84
GCBCGreene County Bancorp Inc20200106A129.9178.3323.4423.4454.8954.89
GCEClaymore/Robb CEF GS Connect ET20200106ETN562.23
GCIGannett Co., Inc.20200106A16.3526.816.7718.4320.118.43
GCOGenesco Inc.20200106A17.7316.537.678.308.868.23
GCOWPacer Global Cash Cows Dividend20200106ETF33.7219.2018.9218.770.280.43
GCPGCP Applied Technologies Inc.20200106A15.897.706.544.631.163.08
GDGeneral Dynamics Corporation20200106A3.713.001.101.791.911.22
GDATGoldman Sachs Motif Data-Driven20200106ETF12.9616.627.5312.439.094.19
GDDYGoDaddy Inc20200106A5.843.471.673.441.800.03
GDENGolden Entertainment, Inc. Comm20200106A29.1713.686.417.227.276.47
GDMAGadsden Dynamic Multi-Asset ETF20200106ETF18.040.220.220.220.000.00
GDNAGoldman Sachs Motif Human Evolu20200106ETF12.9911.113.486.207.624.91
GDOTGreen Dot Corporation20200106A11.706.733.613.143.113.59
GDPGoodrich Petroleum Corporation20200106A191.22100.3598.16100.462.20-0.11
GDVDPrincipal Active Global Dividen20200106ETF116.0564.1238.8038.8025.3225.32
GDXVanEck Vectors Gold Miners ETF20200106ETF3.423.03-0.140.413.162.62
GDXJVanEck Vectors Junior Gold Mine20200106ETF2.412.220.470.401.751.82
GEGeneral Electric Company20200106A8.2912.487.297.275.215.22
GECGreat Elm Capital Group, Inc.20200106A476.16384.61384.61384.610.000.00
GECCGreat Elm Capital. Corp. Common20200106A17.7012.808.948.943.863.86
GEFGreif, Inc.20200106A14.696.162.182.713.983.45
GEFBGreif, Inc. Class B20200106A105.0556.8318.7540.5638.0816.27
GELGenesis Energy, L.P.20200106A11.315.660.54-0.205.115.86
GEMGoldman Sachs ActiveBeta Emergi20200106ETF10.885.905.605.550.300.36
GENGenesis Healthcare, Inc.20200106A91.5975.2064.5364.6510.6710.55
GENCGencor Industries, Inc.20200106A76.8040.7034.3035.086.405.61
GENYPrincipal Millennials Index ETF20200106ETF307.3988.2188.2188.210.000.00
GEOThe GEO Group, Inc.20200106A7.158.35-8.58-3.7416.9312.09
GEOSGeospace Technologies Corporati20200106A55.3739.9913.7014.1726.3025.82
GERNGeron Corp20200106A76.6472.1553.6453.9518.5118.21
GESGuess?, Inc.20200106A6.027.295.364.701.922.59
GEVOGevo, Inc.20200106A68.09298.64185.54233.32113.1065.32
GFEDGuaranty Federal Bancshares In20200106A889.78471.50568.44569.05-96.94-97.55
GFFGriffon Corp20200106A19.478.920.812.768.126.17
GFINGoldman Sachs Motif Finance Rei20200106ETF12.8812.366.0812.356.280.01
GFNGeneral Finance Corporation20200106A234.15168.54129.43129.8839.1238.66
GGGGraco Inc20200106A6.553.261.541.151.722.11
GHGuardant Health, Inc. Common St20200106A16.759.044.595.344.453.70
GHCGRAHAM HOLDINGS COMPANY20200106A35.0020.9216.1116.274.484.65
GHLGreenhill & Co., Inc.20200106A21.4917.517.3612.9710.154.54
GHMGraham Corporation20200106A70.6742.4518.4630.6423.9911.80
GHSIGuardion Health Sciences, Inc.20200106A97.97111.1367.7389.3343.4021.80
GHYBGoldman Sachs Access High Yield20200106ETF17.4013.1614.3012.09-1.141.07
GHYGiShares US & Intl High Yield Co20200106ETF12.668.427.067.071.361.35
GIBCGI Inc.20200106A4.233.220.810.072.413.14
GIFIGulf Island Fabrication Inc20200106A88.7463.6843.2541.6020.4222.08
GIGBGoldman Sachs Access Investment20200106ETF9.015.645.675.65-0.03-0.01
GIGESoFi Gig Economy ETF20200106ETF74.7656.6556.6556.650.000.00
GIGMGigaMedia Ltd20200106A195.99123.61100.54100.5023.0723.11
GIISPDR S&P Global Infrastructure20200106ETF12.224.164.113.860.040.30
GIIIG-Iii Apparel Group Ltd20200106A12.775.99-2.351.178.354.83
GILGildan Activewear Inc.20200106A4.223.882.081.831.802.05
GILDGilead Sciences Inc20200106A1.782.081.381.920.700.17
GILTGilat Satellite Networks Ltd20200106A58.24164.77118.67119.8646.1044.91
GISGeneral Mills, Inc.20200106A2.065.643.883.491.762.15
GIXGigCapital2, Inc. Common Stock20200106A44.3610.2220.2520.25-10.03-10.03
GKOSGlaukos Corporation20200106A13.5812.581.262.0611.3210.53
GLGlobe Life Inc.20200106A4.853.281.161.242.122.04
GLADGladstone Capital Corp20200106A16.0410.054.364.395.695.66
GLBSGlobus Maritime Limited20200106A170.23152.24124.8386.1327.4166.11
GLBYWisdomTree Yield Enhanced Globa20200106ETF49.1434.4634.4634.460.000.00
GLBZGlen Burnie Bancorp20200106A409.64350.16314.31314.3135.8535.85
GLDDGreat Lakes Dredge & Dock Corpo20200106A17.3641.32-0.674.5641.9936.76
GLDICredit Suisse X-Links Gold Shar20200106ETF16.3854.1034.0634.0620.0420.04
GLEOGalileo Acquisition Corp.20200106A21.0420.3420.3420.340.000.00
GLGTD Holdings, Inc. Common Stock20200106A116.68141.3361.8775.4779.4665.86
GLIBAGCI Liberty, Inc. Class A Commo20200106A11.825.703.404.022.301.68
GLIFAGFiQ Global Infrastructure ETF20200106ETF734.30738.89738.89738.890.000.00
GLMDGalmed Pharmaceuticals Ltd.20200106A114.6270.5729.7832.4840.7938.09
GLNGGolar LNG Ltd20200106A9.659.133.263.555.875.58
GLOBGLOBANT S.A.20200106A19.509.283.954.645.334.64
GLOGGASLOG LTD20200106A19.4011.653.774.637.887.02
GLOPGASLOG PARTNERS LP20200106A18.6128.196.0910.4822.1017.71
GLPGlobal Partners LP20200106A17.3913.988.208.255.785.73
GLPIGaming and Leisure Properties,20200106A4.956.342.532.903.813.44
GLREGreenlight Captial RE, LTD. Cla20200106A26.7742.0815.0715.3327.0126.75
GLTGlatfelter20200106A17.3810.564.275.766.294.80
GLUUGlu Mobile Inc.20200106A16.0812.885.614.517.248.34
GLWCorning Incorporated20200106A3.452.671.511.351.161.31
GLYCGlycoMimetics, Inc.20200106A48.4926.3710.307.8516.0718.51
GMGeneral Motors Company20200106A2.842.121.091.081.031.04
GMANGoldman Sachs Motif Manufacturi20200106ETF12.997.003.633.633.373.37
GMDAGamida Cell Ltd. Ordinary Share20200106A196.68137.6948.6751.2089.0186.49
GMEGameStop Corp. Class A20200106A17.2821.024.234.1916.8116.85
GMEDGLOBUS MEDICAL INC20200106A6.905.261.831.983.433.28
GMFSPDR S&P Emerging Asia Pacific20200106ETF14.528.658.288.600.370.05
GMHIGores Metropoulos, Inc. Class A20200106A1386.79505.02505.02505.020.000.00
GMLPGolar LNG Partners LP20200106A20.3123.7718.1718.015.605.76
GMOGeneral Moly, Inc.20200106A105.4593.9085.2885.868.628.04
GMOMCambria Global Momentum ETF20200106ETF40.5417.3019.4719.84-2.17-2.54
GMREGlobal Medical REIT Inc.20200106A16.0511.904.724.857.187.04
GMSGMS Inc.20200106A12.715.391.752.093.643.30
GNAFMicroSectors FANG+ Index Invers20200106ETN5.985.331.565.333.780.00
GNCGNC Holdings, Inc.20200106A38.3337.5918.2417.6319.3519.97
GNCAGenocea Biosciences, Inc.20200106A129.7576.7570.0269.716.737.04
GNEGENIE ENERGY LTD20200106A31.2418.364.885.7313.4812.63
GNKGENCO SHIPPING & TRADING LTD20200106A24.4128.3210.9714.1417.3514.18
GNLGlobal Net Lease, Inc.20200106A5.924.441.791.142.663.31
GNLNGreenlane Holdings, Inc. Class20200106A186.44139.28120.89121.3018.3917.99
GNMAiShares GNMA Bond ETF20200106ETF7.816.596.296.650.30-0.06
GNMKGenMark Diagnostics, Inc20200106A39.9825.6017.0418.878.566.73
GNOMGlobal X Genomics & Biotechnolo20200106ETF12.2539.6732.5433.097.136.58
GNPXGenprex, Inc. Common Stock20200106A137.65167.19113.09124.3054.1042.89
GNRSPDR S&P Global Natural Resourc20200106ETF16.344.323.733.770.590.55
GNRCGENERAC HOLDINGS INC20200106A9.126.200.581.475.624.73
GNSSGenasys Inc. Common Stock20200106A72.3674.9412.9013.8862.0461.06
GNTXGentex Corp20200106A4.875.212.500.722.724.50
GNTYGuaranty Bancshares, Inc. Commo20200106A140.4858.5833.5533.9225.0424.66
GNUSGenius Brands International, In20200106A197.18175.8459.1695.84116.6880.00
GNWGenworth Financial, Inc.20200106A22.9323.5117.1117.516.416.00
GOGrocery Outlet Holding Corp. Co20200106A17.8910.834.304.636.536.20
GOATVanEck Vectors Morningstar Glob20200106ETF35.8727.9327.7328.540.20-0.61
GOAUUS Global GO Gold and Precious20200106ETF34.2718.9816.4916.682.492.30
GOEXGlobal X Gold Explorers ETF (NE20200106ETF145.1658.4355.9455.262.493.18
GOGLGolden Ocean Group Limited Comm20200106A19.1820.8713.9114.186.966.69
GOGOGogo Inc.20200106A17.1332.0418.0318.1014.0213.95
GOLDBarrick Gold Corp.20200106A5.414.252.932.831.321.42
GOLFAcushnet Holdings Corp.20200106A17.037.124.374.082.753.04
GOODGladstone Commercial Corporatio20200106A13.3411.574.918.386.663.19
GOOGAlphabet Inc. Class C Capital S20200106A5.302.691.521.571.181.12
GOOGLAlphabet Inc. Class A Common St20200106A4.913.441.551.801.891.65
GOOSCanada Goose Holdings Inc.20200106A8.445.312.791.752.523.56
GOROGold Resource Corporation20200106A20.4316.6410.368.786.287.87
GOSSGossamer Bio, Inc. Common Stock20200106A34.2925.418.9918.9616.426.45
GOVTiShares U.S. Treasury Bond ETF20200106ETF3.843.432.582.730.840.70
GPAQGordon Pointe Acquisition Corp.20200106A38.2242.5142.5142.510.000.00
GPCGenuine Parts Company20200106A4.353.271.191.572.081.70
GPIGroup 1 Automotive, Inc.20200106A22.2010.695.696.685.004.00
GPKGraphic Packaging Holding Compa20200106A6.316.284.513.581.782.70
GPLGreat Panther Mining Limited20200106A30.7751.7333.4137.1818.3114.55
GPMTGranite Point Mortgage Trust In20200106A8.524.533.523.521.021.01
GPNGlobal Payments, Inc.20200106A4.314.332.622.941.701.39
GPORGulfport Energy Corp.20200106A35.9036.8014.5515.1822.2521.67
GPREGreen Plains, Inc.20200106A20.0511.472.515.038.966.44
GPRKGEOPARK LIMITED20200106A20.6113.94-5.62-0.0619.5614.00
GPROGoPro, Inc.20200106A22.7319.10-1.533.6720.6315.43
GPSThe Gap, Inc.20200106A5.645.191.772.483.422.71
GPXGP Strategies Corp.20200106A69.9984.2620.6017.2363.6667.03
GQREFlexShares Global Quality Real20200106ETF11.618.097.977.970.120.12
GRAW.R. Grace & Co.20200106A7.213.670.490.793.182.88
GRAFGraf Industrial Corp. Common St20200106A49.4349.0849.0849.080.000.00
GRBKGreen Brick Partners, Inc20200106A27.9526.889.0810.7517.8016.13
GRCThe Gorman-Rupp Company Common20200106A39.3943.3336.3032.567.0310.77
GREKGlobal X MSCI Greece ETF20200106ETF10.617.614.044.733.572.87
GRESIQ ARB Global Resources20200106ETF13.058.378.058.100.320.27
GRIDFirst Trust NASDAQ Clean Edge S20200106ETF32.3624.8530.6824.85-5.830.00
GRIFGriffin Industrial Realty, Inc.20200106A155.4297.8995.3796.682.521.20
GRINGrindrod Shipping Holdings Ltd.20200106A478.07291.19257.14271.2434.0519.95
GRMNGarmin Ltd20200106A3.916.760.981.145.795.63
GRNiPath Series B Carbon Exchange-20200106ETN73.3356.6746.3056.6710.380.00
GRNBVanEck Vectors Green Bond ETF20200106ETF10.2211.6211.5011.500.120.12
GRNQGreenpro Capital Corp. Common S20200106A557.31371.02396.86371.12-25.84-0.09
GRNVGreenVision Acquisition Corp Co20200106A368.2842.7142.7142.710.000.00
GROWUS Global Investors Inc20200106A288.21174.48188.36170.07-13.884.41
GRPNGroupon, Inc.Common Stock20200106A43.1134.0924.6126.169.497.93
GRTSGritstone Oncology, Inc.20200106A112.5174.3319.4727.3054.8647.04
GRTXGalera Therapeutics, Inc. Commo20200106A363.08176.75142.20145.3134.5431.44
GRUAB Svensk Ekportkredit (Swedish20200106ETN106.22104.34104.34104.340.000.00
GRUBGRUBHUB INC.20200106A6.936.665.466.891.20-0.23
GRWGGROW GENERATION CORP20200106A103.50122.1062.3547.9159.7574.19
GSGoldman Sachs Group Inc.20200106A2.042.041.071.270.970.77
GSATGlobalstar, Inc.20200106A39.4456.5940.1548.0916.438.50
GSBGlobalSCAPE, Inc.20200106A50.9134.7021.9021.9512.8112.75
GSBCGreat Southern Bancorp Inc20200106A34.1014.717.698.507.026.21
GSCGS Connect S&P GSCI Enhanced Co20200106ETN79.11102.0992.1492.179.959.93
GSEUGoldman Sachs ActiveBeta Europe20200106ETF53.3532.8932.8932.890.000.00
GSEWGoldman Sachs Equal Weight U.S.20200106ETF9.627.719.227.11-1.510.61
GSHDGoosehead Insurance, Inc. Class20200106A52.2021.709.6510.3412.0611.36
GSIEGoldman Sachs ActiveBeta Intern20200106ETF11.096.095.516.120.58-0.03
GSITGSI Technology20200106A49.8820.789.2713.1511.527.63
GSJYGoldman Sachs ActiveBeta Japan20200106ETF56.9859.2559.5459.25-0.290.00
GSKYGreenSky, Inc. Class A Common S20200106A16.5516.37-2.003.0618.3613.31
GSLGlobal Ship Lease, Inc.20200106A70.5331.8328.2228.043.613.79
GSLCGoldman Sachs ActiveBeta U.S. L20200106ETF2.381.430.840.980.590.45
GSMFerroglobe PLC Ordinary Shares20200106A163.71151.9485.7984.1366.1567.80
GSPBarclays Bank PLC iPath Exchang20200106ETN17.076.88-2.86-0.409.747.28
GSSGolden Star Resources Ltd.20200106A33.4835.4713.8112.0121.6623.46
GSSCGS ActiveBeta U.S. Small Cap Eq20200106ETF18.2410.579.689.520.891.05
GSSTGoldman Sachs Access Ultra Shor20200106ETF5.943.513.513.510.000.00
GSUMGridsum Holding Inc.20200106A226.04198.06135.31133.3262.7464.74
GSVGold Standard Ventures Corp.20200106A36.5048.3818.3845.8230.002.57
GSYInvesco Ultra Short Duration ET20200106ETF1.981.281.281.280.000.00
GTGoodyear Tire & Rubber20200106A7.037.853.202.874.664.99
GTEGran Tierra Energy Inc.20200106A76.2179.5736.9743.0142.6036.56
GTECGreenland Technologies Holding20200106A669.66323.55183.56193.53139.99130.02
GTESGates Industrial Corporation pl20200106A18.007.194.764.202.433.00
GTHXG1 Therapeutics, Inc. Common St20200106A31.3838.8014.5514.9324.2523.87
GTIMGood Times Restaurants Inc.20200106A256.20224.30105.94117.35118.36106.94
GTIPGoldman Sachs Access Inflation20200106ETF5.103.633.443.560.190.07
GTLSChart Industries, Inc.20200106A12.6117.171.915.9015.2611.26
GTNGray Television, Inc.20200106A12.307.644.064.133.583.51
GTNAGray Television, Inc. Class A20200106A1944.38518.24518.24518.240.000.00
GTOInvesco Total Return Bond ETF20200106ETF13.896.134.584.581.541.54
GTSTriple-S Management Corporation20200106A16.6913.329.504.943.828.38
GTTGTT Communications, Inc.20200106A24.4215.0613.4912.041.583.02
GTXGarrett Motion Inc. Common Stoc20200106A19.9716.475.526.4210.9510.05
GTYGetty Realty Corp.20200106A9.715.461.811.643.653.82
GTYHGTY Technology Holdings, Inc. C20200106A103.8472.9722.3626.5950.6146.38
GUDBSage ESG Intermediate Credit ET20200106ETF38.504.784.784.780.000.00
GULFWisdomTree Middle East Dividen20200106ETF126.9871.7034.7234.7236.9836.98
GUNRFlexShares Global Upstream Natu20200106ETF3.142.532.692.70-0.16-0.17
GUREGulf Resources, Inc. (NV) Commo20200106A291.69577.58222.06263.42355.52314.16
GURUGlobal X Guru Index ETF20200106ETF38.2526.93-6.18-6.1833.1133.11
GUSHDirexion Daily S&P Oil & Gas Ex20200106ETF9.027.144.331.662.815.48
GVGoldfield Corporation20200106A61.8649.9132.9714.2216.9435.69
GVAGranite Construction Inc.20200106A12.9810.114.295.555.834.56
GVALCambria Global Value ETF20200106ETF18.5818.4513.0914.745.363.72
GVIiShares Intermediate Government20200106ETF3.923.183.083.070.100.11
GVIPGoldman Sachs Hedge Industry VI20200106ETF10.866.316.316.310.000.00
GVPGSE Systems, Inc.20200106A284.52214.27194.17191.5320.1022.74
GWBGreat Western Bancorp, Inc.20200106A10.397.696.695.400.992.29
GWGHGWG Holdings, Inc20200106A203.60271.41262.23262.239.199.19
GWREGUIDEWIRE SOFTWARE, INC.20200106A8.074.551.031.583.522.98
GWRSGlobal Water Resources, Inc.20200106A61.6947.4420.6722.0526.7725.39
GWWW.W. Grainger, Inc.20200106A7.943.391.111.172.282.22
GWXSPDR S&P International Small Ca20200106ETF27.1414.5913.5514.101.040.49
GXCSPDR S&P China ETF20200106ETF7.236.225.355.320.860.89
GXFGlobal X FTSE Nordic Region ETF20200106ETF102.7330.6637.3137.31-6.65-6.65
GXGGlobal X MSCI Colombia ETF20200106ETF67.8185.4377.9481.227.494.22
GXTGGlobal X Thematic Growth ETF20200106ETF105.02121.39121.39121.390.000.00
GYLDArrow Dow Jones Global Yield ET20200106ETF48.8020.6024.1525.02-3.55-4.42
GYROGyrodyne, LLC Common Stock20200106A389.93256.28256.28256.280.000.00
HHyatt Hotels Corporation20200106A8.313.711.582.032.131.68
HAHawaiian Holdings, Inc.20200106A9.9610.830.697.1410.153.69
HACKETFMG Prime Cyber Security ETF20200106ETF5.7211.5214.7514.16-3.23-2.65
HAEHaemonetics Corporation20200106A12.115.010.881.504.143.51
HAFCHanmi Financial Corp20200106A19.1640.2411.1010.8129.1429.43
HAILSPDR S&P Kensho Smart Mobility20200106ETF68.4919.094.434.6314.6614.46
HAINHain Celestial Group Inc20200106A8.647.570.100.897.476.68
HALHalliburton Company20200106A4.023.63-0.100.373.733.26
HALLHallmark Financial Services, In20200106A84.7745.2322.3721.6522.8623.58
HALOHalozyme Therapeutics, Inc.20200106A6.4413.502.392.8511.1310.71
HAPVanEck Vectors Natural Resource20200106ETF22.6211.2911.2811.290.010.00
HAPPHappiness Biotech Group Limited20200106A266.11154.62100.19100.1954.4354.43
HARPHarpoon Therapeutics, Inc. Comm20200106A141.9668.2335.6940.2932.5427.93
HASHasbro, Inc.20200106A5.173.941.201.582.752.37
HASIHANNON ARMSTRONG SUSTAINABLE IN20200106A8.025.363.362.792.032.60
HAUDiShares Currency Hedged MSCI Au20200106ETF12.684.713.193.191.521.52
HAUZXtrackers International Real Es20200106ETF26.0112.8214.7617.43-1.94-4.61
HAWXiShares Currency Hedged MSCI AC20200106ETF27.6323.2126.4826.02-3.28-2.81
HAYNHaynes International, Inc.20200106A37.0018.975.797.0113.1811.95
HBANHuntington Bancshares Inc20200106A6.866.232.411.213.825.02
HBBHamilton Beach Brands Holding C20200106A67.9131.1615.6619.3415.5011.82
HBCPHome Bancorp, Inc.20200106A72.4362.7847.5251.7315.2511.05